T Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614936960 | $28.77 | $28.77 | $28.77 | $28.77 | 200 | $28.776236 |
| 1614937740 | $28.77 | $28.77 | $28.77 | $28.77 | 228 | $28.776314 |
| 1614938160 | $28.78 | $28.78 | $28.78 | $28.78 | 100 | $28.776086 |
| 1614938340 | $28.84 | $28.85 | $28.80 | $28.84 | 1,456 | $28.812425 |
| 1614939900 | $28.81 | $28.81 | $28.81 | $28.81 | 206 | $28.812683 |
| 1614940140 | $28.79 | $28.80 | $28.78 | $28.80 | 1,708 | $28.802418 |
| 1614941220 | $28.80 | $28.80 | $28.80 | $28.80 | 169 | $28.802469 |
| 1614941280 | $28.80 | $28.80 | $28.80 | $28.80 | 100 | $28.802428 |
| 1614942540 | $28.81 | $28.81 | $28.81 | $28.81 | 294 | $28.802794 |
| 1614942600 | $28.81 | $28.81 | $28.81 | $28.81 | 100 | $28.8029 |
| 1614942660 | $28.81 | $28.81 | $28.81 | $28.81 | 100 | $28.803214 |
| 1614943380 | $28.81 | $28.81 | $28.81 | $28.81 | 102 | $28.803527 |
| 1614943860 | $28.82 | $28.82 | $28.82 | $28.82 | 100 | $28.804208 |
| 1614943920 | $28.82 | $28.82 | $28.82 | $28.82 | 172 | $28.804562 |
| 1614944220 | $28.86 | $28.86 | $28.86 | $28.86 | 200 | $28.806736 |
| 1614944280 | $28.85 | $28.85 | $28.82 | $28.85 | 500 | $28.810761 |
| 1614944400 | $28.86 | $28.86 | $28.86 | $28.86 | 100 | $28.811475 |
| 1614945600 | $28.89 | $28.89 | $28.80 | $28.85 | 5,017 | $28.829386 |
| 1614945660 | $28.86 | $28.86 | $28.86 | $28.86 | 899 | $28.831445 |
| 1614945900 | $28.88 | $28.89 | $28.88 | $28.89 | 377 | $28.833501 |
| 1614945960 | $28.89 | $28.90 | $28.88 | $28.90 | 3,449 | $28.84188 |
| 1614946020 | $28.91 | $28.91 | $28.91 | $28.91 | 140 | $28.842327 |
| 1614946080 | $28.90 | $28.90 | $28.90 | $28.90 | 200 | $28.842891 |
| 1614946140 | $28.90 | $28.90 | $28.90 | $28.90 | 100 | $28.843157 |
| 1614946380 | $28.90 | $28.90 | $28.88 | $28.88 | 3,300 | $28.850947 |
| 1614946440 | $28.89 | $28.91 | $28.89 | $28.91 | 1,275 | $28.85376 |
| 1614946680 | $28.89 | $28.89 | $28.89 | $28.89 | 100 | $28.854106 |
| 1614946920 | $28.89 | $28.89 | $28.89 | $28.89 | 119 | $28.854377 |
| 1614947100 | $28.89 | $28.89 | $28.89 | $28.89 | 100 | $28.85461 |
| 1614947520 | $28.90 | $28.90 | $28.90 | $28.90 | 122 | $28.855441 |
| 1614947760 | $28.90 | $28.90 | $28.90 | $28.90 | 300 | $28.856245 |
| 1614948000 | $28.91 | $28.91 | $28.91 | $28.91 | 100 | $28.857121 |
| 1614948060 | $28.90 | $28.90 | $28.90 | $28.90 | 100 | $28.857328 |
| 1614948540 | $28.90 | $28.90 | $28.90 | $28.90 | 500 | $28.858805 |
| 1614948720 | $28.90 | $28.90 | $28.90 | $28.90 | 429 | $28.859608 |
| 1614948840 | $28.91 | $28.91 | $28.91 | $28.91 | 1,200 | $28.861716 |
| 1614948900 | $28.90 | $28.91 | $28.90 | $28.91 | 300 | $28.862208 |
| 1614948960 | $28.91 | $28.91 | $28.91 | $28.91 | 177 | $28.862564 |
| 1614949200 | $28.88 | $28.91 | $28.86 | $28.91 | 32,782 | $28.881347 |
| 1614949260 | $28.90 | $28.90 | $28.90 | $28.90 | 100 | $28.881385 |
| 1614949500 | $28.91 | $28.91 | $28.91 | $28.91 | 100 | $28.881535 |
| 1614949560 | $28.919 | $28.919 | $28.919 | $28.919 | 100 | $28.881645 |
| 1614949740 | $28.92 | $28.93 | $28.91 | $28.93 | 1,090 | $28.882496 |
| 1614949800 | $28.92 | $28.94 | $28.92 | $28.94 | 657 | $28.882961 |
| 1614949860 | $28.92 | $28.92 | $28.92 | $28.92 | 118 | $28.883064 |
| 1614949920 | $28.94 | $28.94 | $28.94 | $28.94 | 100 | $28.883237 |
| 1614950100 | $28.93 | $28.93 | $28.92 | $28.93 | 800 | $28.883853 |
| 1614950160 | $28.93 | $28.93 | $28.92 | $28.92 | 300 | $28.884089 |
| 1614950220 | $28.929 | $28.929 | $28.929 | $28.929 | 1,000 | $28.884719 |
| 1614950400 | $28.90 | $28.91 | $28.90 | $28.91 | 400 | $28.884955 |
| 1614950460 | $28.90 | $28.90 | $28.90 | $28.90 | 100 | $28.884996 |
| 1614950580 | $28.90 | $28.90 | $28.90 | $28.90 | 200 | $28.885061 |
| 1614950760 | $28.91 | $28.91 | $28.91 | $28.91 | 118 | $28.885159 |
| 1614950880 | $28.90 | $28.90 | $28.90 | $28.90 | 500 | $28.885275 |
| 1614950940 | $28.90 | $28.90 | $28.90 | $28.90 | 607 | $28.8854 |
| 1614951000 | $28.90 | $28.90 | $28.89 | $28.89 | 1,566 | $28.885779 |
| 1614951060 | $28.90 | $28.90 | $28.89 | $28.89 | 800 | $28.885911 |
| 1614951120 | $28.88 | $28.89 | $28.88 | $28.89 | 200 | $28.885908 |
| 1614951180 | $28.90 | $28.90 | $28.89 | $28.89 | 800 | $28.885984 |
| 1614951240 | $28.88 | $28.88 | $28.88 | $28.88 | 169 | $28.885969 |
| 1614951300 | $28.86 | $28.89 | $28.86 | $28.89 | 352 | $28.885881 |
| 1614951360 | $28.89 | $28.90 | $28.88 | $28.90 | 1,673 | $28.885963 |
| 1614951420 | $28.91 | $28.91 | $28.91 | $28.91 | 100 | $28.886085 |
| 1614951480 | $28.91 | $28.91 | $28.91 | $28.91 | 350 | $28.88619 |
| 1614951540 | $28.91 | $28.91 | $28.91 | $28.91 | 299 | $28.886327 |
| 1614951660 | $28.91 | $28.91 | $28.91 | $28.91 | 100 | $28.886357 |
| 1614951720 | $28.91 | $28.92 | $28.91 | $28.92 | 750 | $28.886705 |
| 1614951780 | $28.91 | $28.91 | $28.91 | $28.91 | 134 | $28.886748 |
| 1614951960 | $28.92 | $28.93 | $28.92 | $28.93 | 300 | $28.886936 |
| 1614952020 | $28.93 | $28.94 | $28.93 | $28.94 | 3,440 | $28.88889 |
| 1614952140 | $28.94 | $28.94 | $28.94 | $28.94 | 400 | $28.889225 |
| 1614952380 | $28.94 | $28.95 | $28.94 | $28.95 | 386 | $28.889675 |
| 1614952440 | $28.95 | $28.95 | $28.95 | $28.95 | 500 | $28.890012 |
| 1614952500 | $28.94 | $28.94 | $28.94 | $28.94 | 250 | $28.890179 |
| 1614952560 | $28.95 | $28.95 | $28.95 | $28.95 | 1,413 | $28.89116 |
| 1614952680 | $28.94 | $28.95 | $28.94 | $28.94 | 563 | $28.89185 |
| 1614952800 | $28.94 | $28.94 | $28.94 | $28.94 | 100 | $28.891953 |
| 1614952860 | $28.94 | $28.94 | $28.94 | $28.94 | 125 | $28.892104 |
| 1614952920 | $28.95 | $28.95 | $28.94 | $28.94 | 846 | $28.892703 |
| 1614952980 | $28.95 | $28.95 | $28.95 | $28.95 | 1,990 | $28.893939 |
| 1614953040 | $28.95 | $28.96 | $28.95 | $28.95 | 986 | $28.894691 |
| 1614953100 | $28.95 | $28.9601 | $28.95 | $28.9601 | 350 | $28.894969 |
| 1614953160 | $28.97 | $28.97 | $28.97 | $28.97 | 100 | $28.895175 |
| 1614953220 | $28.96 | $28.97 | $28.96 | $28.97 | 1,100 | $28.896109 |
| 1614953280 | $28.99 | $29.00 | $28.98 | $29.00 | 2,700 | $28.898551 |
| 1614953340 | $28.99 | $29.00 | $28.99 | $28.99 | 2,613 | $28.901142 |
| 1614953400 | $28.99 | $28.99 | $28.99 | $28.99 | 100 | $28.901383 |
| 1614953460 | $28.99 | $29.00 | $28.99 | $29.00 | 5,853 | $28.906777 |
| 1614953520 | $28.99 | $28.99 | $28.99 | $28.99 | 200 | $28.907014 |
| 1614953580 | $29.00 | $29.02 | $29.00 | $29.02 | 3,589 | $28.910712 |
| 1614953640 | $29.02 | $29.02 | $29.02 | $29.02 | 376 | $28.911207 |
| 1614953700 | $29.02 | $29.05 | $29.02 | $29.05 | 2,720 | $28.914645 |
| 1614953760 | $29.06 | $29.09 | $29.06 | $29.09 | 2,012 | $28.917674 |
| 1614953820 | $29.08 | $29.09 | $29.08 | $29.08 | 2,150 | $28.9209 |
| 1614953880 | $29.08 | $29.08 | $29.02 | $29.03 | 2,949 | $28.924563 |
| 1614954000 | $29.02 | $29.02 | $29.02 | $29.02 | 344 | $28.92496 |
| 1614954060 | $29.0399 | $29.0399 | $29.0399 | $29.0399 | 100 | $28.925278 |
| 1614954120 | $29.03 | $29.04 | $29.02 | $29.02 | 1,400 | $28.926679 |
| 1614954180 | $29.03 | $29.03 | $29.03 | $29.03 | 200 | $28.926896 |
| 1614954240 | $29.02 | $29.03 | $29.02 | $29.02 | 1,621 | $28.92843 |
| 1614954300 | $29.03 | $29.03 | $29.02 | $29.02 | 1,200 | $28.92944 |
| 1614954360 | $29.03 | $29.03 | $29.03 | $29.03 | 2,000 | $28.931137 |
| 1614954420 | $29.03 | $29.03 | $29.03 | $29.03 | 1,630 | $28.932457 |
| 1614954480 | $29.02 | $29.02 | $28.98 | $28.98 | 3,924 | $28.93455 |
| 1614954540 | $28.99 | $28.99 | $28.95 | $28.97 | 600 | $28.934924 |
| 1614954600 | $29.01 | $29.0999 | $28.98 | $29.0506 | 724,215 | $29.016383 |
| 1614954660 | $29.05 | $29.115 | $29.04 | $29.09 | 190,376 | $29.028674 |
| 1614954720 | $29.09 | $29.17 | $29.085 | $29.12 | 213,486 | $29.048907 |
| 1614954780 | $29.12 | $29.15 | $29.0911 | $29.14 | 131,395 | $29.056584 |
| 1614954840 | $29.14 | $29.185 | $29.13 | $29.185 | 150,481 | $29.068066 |
| 1614954900 | $29.18 | $29.25 | $29.17 | $29.235 | 277,859 | $29.093386 |
| 1614954960 | $29.235 | $29.29 | $29.235 | $29.28 | 249,704 | $29.115407 |
| 1614955020 | $29.275 | $29.28 | $29.215 | $29.23 | 125,268 | $29.123566 |
| 1614955080 | $29.23 | $29.26 | $29.225 | $29.23 | 141,427 | $29.131151 |
| 1614955140 | $29.235 | $29.235 | $29.18 | $29.215 | 241,946 | $29.13855 |
| 1614955200 | $29.2121 | $29.25 | $29.195 | $29.245 | 191,934 | $29.144148 |
| 1614955260 | $29.243 | $29.285 | $29.24 | $29.265 | 307,841 | $29.156685 |
| 1614955320 | $29.2609 | $29.29 | $29.26 | $29.265 | 167,077 | $29.162999 |
| 1614955380 | $29.265 | $29.28 | $29.24 | $29.255 | 155,291 | $29.167463 |
| 1614955440 | $29.25 | $29.26 | $29.21 | $29.215 | 162,278 | $29.170607 |
| 1614955500 | $29.22 | $29.275 | $29.22 | $29.263 | 243,868 | $29.176332 |
| 1614955560 | $29.27 | $29.28 | $29.245 | $29.25 | 191,144 | $29.180583 |
| 1614955620 | $29.245 | $29.29 | $29.24 | $29.285 | 225,049 | $29.185365 |
| 1614955680 | $29.285 | $29.29 | $29.26 | $29.26 | 162,690 | $29.188857 |
| 1614955740 | $29.265 | $29.27 | $29.24 | $29.245 | 127,704 | $29.190867 |
| 1614955800 | $29.2451 | $29.26 | $29.23 | $29.235 | 133,137 | $29.192323 |
| 1614955860 | $29.235 | $29.30 | $29.23 | $29.30 | 222,284 | $29.196257 |
| 1614955920 | $29.29 | $29.35 | $29.29 | $29.35 | 420,608 | $29.2058 |
| 1614955980 | $29.35 | $29.36 | $29.31 | $29.33 | 457,587 | $29.216822 |
| 1614956040 | $29.335 | $29.34 | $29.32 | $29.3221 | 113,321 | $29.219009 |
| 1614956100 | $29.33 | $29.35 | $29.33 | $29.34 | 126,565 | $29.221587 |
| 1614956160 | $29.335 | $29.39 | $29.335 | $29.39 | 155,413 | $29.225228 |
| 1614956220 | $29.3899 | $29.45 | $29.38 | $29.445 | 381,931 | $29.235987 |
| 1614956280 | $29.445 | $29.45 | $29.43 | $29.445 | 358,123 | $29.246755 |
| 1614956340 | $29.44 | $29.47 | $29.43 | $29.465 | 263,896 | $29.254344 |
| 1614956400 | $29.46 | $29.60 | $29.45 | $29.595 | 1,501,622 | $29.301757 |
| 1614956460 | $29.595 | $29.64 | $29.54 | $29.5426 | 538,526 | $29.319597 |
| 1614956520 | $29.545 | $29.56 | $29.53 | $29.535 | 196,342 | $29.324343 |
| 1614956580 | $29.535 | $29.55 | $29.50 | $29.545 | 252,765 | $29.329898 |
| 1614956640 | $29.545 | $29.55 | $29.48 | $29.485 | 198,553 | $29.333997 |
| 1614956700 | $29.49 | $29.53 | $29.48 | $29.5299 | 205,344 | $29.337396 |
| 1614956760 | $29.52 | $29.53 | $29.50 | $29.525 | 335,364 | $29.343237 |
| 1614956820 | $29.53 | $29.59 | $29.52 | $29.59 | 261,149 | $29.348547 |
| 1614956880 | $29.59 | $29.59 | $29.55 | $29.555 | 208,576 | $29.352719 |
| 1614956940 | $29.555 | $29.555 | $29.465 | $29.4821 | 257,040 | $29.356624 |
| 1614957000 | $29.4821 | $29.489 | $29.44 | $29.455 | 172,766 | $29.358213 |
| 1614957060 | $29.45 | $29.46 | $29.41 | $29.41 | 252,021 | $29.360095 |
| 1614957120 | $29.41 | $29.44 | $29.393 | $29.421 | 275,791 | $29.361541 |
| 1614957180 | $29.425 | $29.47 | $29.42 | $29.43 | 223,398 | $29.363176 |
| 1614957240 | $29.43 | $29.49 | $29.425 | $29.48 | 153,152 | $29.364425 |
| 1614957300 | $29.485 | $29.50 | $29.45 | $29.4579 | 167,026 | $29.365944 |
| 1614957360 | $29.455 | $29.48 | $29.43 | $29.46 | 216,673 | $29.367394 |
| 1614957420 | $29.4601 | $29.49 | $29.45 | $29.48 | 204,769 | $29.369071 |
| 1614957480 | $29.475 | $29.53 | $29.47 | $29.515 | 317,777 | $29.372194 |
| 1614957540 | $29.515 | $29.56 | $29.51 | $29.56 | 251,409 | $29.375424 |
| 1614957600 | $29.555 | $29.5779 | $29.46 | $29.46 | 268,624 | $29.378563 |
| 1614957660 | $29.465 | $29.53 | $29.46 | $29.53 | 150,770 | $29.379882 |
| 1614957720 | $29.53 | $29.55 | $29.53 | $29.545 | 55,706 | $29.380526 |
| 1614957780 | $29.55 | $29.565 | $29.505 | $29.515 | 193,699 | $29.382704 |
| 1614957840 | $29.51 | $29.54 | $29.51 | $29.52 | 205,105 | $29.384802 |
| 1614957900 | $29.525 | $29.58 | $29.525 | $29.565 | 303,982 | $29.388427 |
| 1614957960 | $29.565 | $29.62 | $29.565 | $29.595 | 386,070 | $29.393858 |
| 1614958020 | $29.59 | $29.62 | $29.58 | $29.59 | 184,373 | $29.396348 |
| 1614958080 | $29.58 | $29.59 | $29.53 | $29.555 | 139,558 | $29.397781 |
| 1614958140 | $29.55 | $29.57 | $29.52 | $29.52 | 106,577 | $29.398842 |
| 1614958200 | $29.5253 | $29.55 | $29.48 | $29.545 | 271,174 | $29.400899 |
| 1614958260 | $29.531 | $29.57 | $29.50 | $29.555 | 232,343 | $29.402841 |
| 1614958320 | $29.555 | $29.59 | $29.54 | $29.59 | 147,680 | $29.404375 |
| 1614958380 | $29.5862 | $29.61 | $29.55 | $29.56 | 484,669 | $29.409637 |
| 1614958440 | $29.565 | $29.59 | $29.55 | $29.585 | 175,892 | $29.411285 |
| 1614958500 | $29.58 | $29.597 | $29.5621 | $29.585 | 192,859 | $29.413251 |
| 1614958560 | $29.585 | $29.61 | $29.58 | $29.595 | 317,847 | $29.416577 |
| 1614958620 | $29.60 | $29.60 | $29.5403 | $29.55 | 109,731 | $29.417515 |
| 1614958680 | $29.55 | $29.56 | $29.53 | $29.555 | 107,516 | $29.418306 |
| 1614958740 | $29.5573 | $29.56 | $29.53 | $29.545 | 134,042 | $29.419289 |
| 1614958800 | $29.545 | $29.55 | $29.52 | $29.545 | 110,910 | $29.420036 |
| 1614958860 | $29.545 | $29.58 | $29.53 | $29.555 | 160,460 | $29.421236 |
| 1614958920 | $29.5525 | $29.58 | $29.55 | $29.555 | 160,489 | $29.422535 |
| 1614958980 | $29.555 | $29.58 | $29.54 | $29.555 | 117,160 | $29.423458 |
| 1614959040 | $29.555 | $29.555 | $29.505 | $29.505 | 103,002 | $29.424076 |
| 1614959100 | $29.50 | $29.51 | $29.46 | $29.51 | 152,600 | $29.424612 |
| 1614959160 | $29.50 | $29.52 | $29.4821 | $29.505 | 114,346 | $29.425091 |
| 1614959220 | $29.505 | $29.51 | $29.48 | $29.485 | 234,313 | $29.425936 |
| 1614959280 | $29.482 | $29.50 | $29.4801 | $29.49 | 70,914 | $29.426188 |
| 1614959340 | $29.485 | $29.53 | $29.485 | $29.515 | 90,669 | $29.426585 |
| 1614959400 | $29.52 | $29.55 | $29.505 | $29.525 | 369,562 | $29.428777 |
| 1614959460 | $29.525 | $29.54 | $29.52 | $29.535 | 112,109 | $29.429363 |
| 1614959520 | $29.535 | $29.555 | $29.52 | $29.535 | 212,618 | $29.430684 |
| 1614959580 | $29.54 | $29.55 | $29.53 | $29.53 | 68,280 | $29.431063 |
| 1614959640 | $29.5379 | $29.5399 | $29.51 | $29.515 | 66,551 | $29.431399 |
| 1614959700 | $29.52 | $29.54 | $29.51 | $29.515 | 272,951 | $29.432698 |
| 1614959760 | $29.5121 | $29.52 | $29.495 | $29.51 | 118,957 | $29.433161 |
| 1614959820 | $29.505 | $29.54 | $29.505 | $29.54 | 89,393 | $29.43356 |
| 1614959880 | $29.535 | $29.54 | $29.46 | $29.465 | 123,769 | $29.433986 |
| 1614959940 | $29.465 | $29.495 | $29.45 | $29.495 | 97,669 | $29.434156 |
| 1614960000 | $29.495 | $29.50 | $29.435 | $29.4521 | 107,504 | $29.434275 |
| 1614960060 | $29.455 | $29.475 | $29.44 | $29.445 | 68,997 | $29.434352 |
| 1614960120 | $29.443 | $29.443 | $29.41 | $29.4199 | 96,254 | $29.434295 |
| 1614960180 | $29.42 | $29.45 | $29.42 | $29.435 | 73,668 | $29.434282 |
| 1614960240 | $29.435 | $29.44 | $29.41 | $29.4244 | 69,649 | $29.434256 |
| 1614960300 | $29.425 | $29.44 | $29.42 | $29.42 | 59,604 | $29.434246 |
| 1614960360 | $29.4227 | $29.4294 | $29.38 | $29.385 | 133,552 | $29.434023 |
| 1614960420 | $29.38 | $29.42 | $29.38 | $29.41 | 88,735 | $29.433887 |
| 1614960480 | $29.415 | $29.43 | $29.39 | $29.41 | 119,281 | $29.433771 |
| 1614960540 | $29.41 | $29.43 | $29.405 | $29.4201 | 83,399 | $29.433717 |
| 1614960600 | $29.425 | $29.47 | $29.42 | $29.455 | 119,810 | $29.4338 |
| 1614960660 | $29.45 | $29.47 | $29.45 | $29.4501 | 54,848 | $29.433867 |
| 1614960720 | $29.45 | $29.45 | $29.41 | $29.4216 | 107,060 | $29.433829 |
| 1614960780 | $29.425 | $29.45 | $29.4025 | $29.4201 | 110,902 | $29.433782 |
| 1614960840 | $29.425 | $29.44 | $29.4121 | $29.44 | 53,548 | $29.433764 |
| 1614960900 | $29.44 | $29.465 | $29.4373 | $29.445 | 53,864 | $29.433798 |
| 1614960960 | $29.445 | $29.45 | $29.40 | $29.41 | 106,792 | $29.433797 |
| 1614961020 | $29.41 | $29.43 | $29.39 | $29.42 | 178,553 | $29.433627 |
| 1614961080 | $29.425 | $29.43 | $29.40 | $29.4201 | 213,538 | $29.433456 |
| 1614961140 | $29.4227 | $29.445 | $29.42 | $29.421 | 137,074 | $29.433442 |
| 1614961200 | $29.425 | $29.45 | $29.42 | $29.4221 | 82,502 | $29.433444 |
| 1614961260 | $29.43 | $29.50 | $29.42 | $29.475 | 235,591 | $29.433751 |
| 1614961320 | $29.475 | $29.49 | $29.46 | $29.49 | 124,249 | $29.433939 |
| 1614961380 | $29.485 | $29.50 | $29.47 | $29.485 | 121,197 | $29.434214 |
| 1614961440 | $29.4879 | $29.4899 | $29.45 | $29.4595 | 85,561 | $29.434356 |
| 1614961500 | $29.455 | $29.47 | $29.435 | $29.45 | 111,609 | $29.434446 |
| 1614961560 | $29.45 | $29.47 | $29.44 | $29.45 | 120,226 | $29.434557 |
| 1614961620 | $29.44 | $29.46 | $29.44 | $29.46 | 165,087 | $29.434659 |
| 1614961680 | $29.455 | $29.46 | $29.44 | $29.455 | 104,888 | $29.434734 |
| 1614961740 | $29.4563 | $29.47 | $29.44 | $29.45 | 82,198 | $29.434801 |
| 1614961800 | $29.45 | $29.49 | $29.45 | $29.4832 | 82,941 | $29.434919 |
| 1614961860 | $29.4876 | $29.4876 | $29.46 | $29.48 | 90,683 | $29.435063 |
| 1614961920 | $29.475 | $29.49 | $29.45 | $29.45 | 84,489 | $29.435217 |
| 1614961980 | $29.45 | $29.46 | $29.43 | $29.44 | 153,566 | $29.435296 |
| 1614962040 | $29.44 | $29.44 | $29.41 | $29.43 | 213,620 | $29.435211 |
| 1614962100 | $29.425 | $29.45 | $29.42 | $29.425 | 79,472 | $29.435196 |
| 1614962160 | $29.43 | $29.45 | $29.42 | $29.44 | 95,811 | $29.435209 |
| 1614962220 | $29.44 | $29.46 | $29.44 | $29.46 | 108,522 | $29.4353 |
| 1614962280 | $29.46 | $29.48 | $29.4521 | $29.4703 | 122,381 | $29.43547 |
| 1614962340 | $29.475 | $29.48 | $29.46 | $29.46 | 78,891 | $29.435582 |
| 1614962400 | $29.46 | $29.47 | $29.42 | $29.421 | 97,712 | $29.435601 |
| 1614962460 | $29.425 | $29.425 | $29.37 | $29.38 | 185,742 | $29.435325 |
| 1614962520 | $29.38 | $29.40 | $29.37 | $29.381 | 91,270 | $29.435132 |
| 1614962580 | $29.385 | $29.39 | $29.37 | $29.3851 | 61,756 | $29.434998 |
| 1614962640 | $29.385 | $29.41 | $29.38 | $29.40 | 97,951 | $29.434833 |
| 1614962700 | $29.4073 | $29.415 | $29.39 | $29.39 | 70,442 | $29.434736 |
| 1614962760 | $29.395 | $29.40 | $29.37 | $29.39 | 106,869 | $29.434519 |
| 1614962820 | $29.39 | $29.41 | $29.385 | $29.39 | 92,926 | $29.434386 |
| 1614962880 | $29.38 | $29.425 | $29.38 | $29.40 | 128,099 | $29.434236 |
| 1614962940 | $29.3999 | $29.42 | $29.38 | $29.4176 | 69,927 | $29.434127 |
| 1614963000 | $29.41 | $29.43 | $29.40 | $29.4101 | 71,017 | $29.434065 |
| 1614963060 | $29.415 | $29.43 | $29.41 | $29.4292 | 114,534 | $29.433995 |
| 1614963120 | $29.4273 | $29.45 | $29.42 | $29.433 | 94,274 | $29.433995 |
| 1614963180 | $29.4301 | $29.45 | $29.43 | $29.445 | 56,370 | $29.434006 |
| 1614963240 | $29.447 | $29.447 | $29.42 | $29.425 | 59,072 | $29.434009 |
| 1614963300 | $29.43 | $29.445 | $29.41 | $29.44 | 81,727 | $29.43398 |
| 1614963360 | $29.44 | $29.47 | $29.44 | $29.445 | 147,642 | $29.434092 |
| 1614963420 | $29.445 | $29.46 | $29.43 | $29.45 | 68,673 | $29.434118 |
| 1614963480 | $29.455 | $29.46 | $29.44 | $29.45 | 79,594 | $29.434167 |
| 1614963540 | $29.45 | $29.46 | $29.435 | $29.455 | 85,365 | $29.434211 |
| 1614963600 | $29.455 | $29.455 | $29.42 | $29.43 | 68,239 | $29.434212 |
| 1614963660 | $29.421 | $29.44 | $29.421 | $29.44 | 41,820 | $29.434212 |
| 1614963720 | $29.435 | $29.47 | $29.435 | $29.455 | 135,505 | $29.434322 |
| 1614963780 | $29.4527 | $29.46 | $29.433 | $29.44 | 59,662 | $29.434351 |
| 1614963840 | $29.44 | $29.445 | $29.43 | $29.4362 | 54,638 | $29.43436 |
| 1614963900 | $29.4323 | $29.4373 | $29.40 | $29.405 | 70,625 | $29.434315 |
| 1614963960 | $29.41 | $29.42 | $29.40 | $29.41 | 32,974 | $29.434285 |
| 1614964020 | $29.415 | $29.42 | $29.40 | $29.40 | 76,331 | $29.434211 |
| 1614964080 | $29.40 | $29.41 | $29.38 | $29.38 | 41,569 | $29.434158 |
| 1614964140 | $29.381 | $29.39 | $29.37 | $29.3831 | 68,482 | $29.434019 |
| 1614964200 | $29.3861 | $29.41 | $29.38 | $29.4001 | 48,610 | $29.433946 |
| 1614964260 | $29.405 | $29.405 | $29.37 | $29.38 | 72,920 | $29.433823 |
| 1614964320 | $29.375 | $29.39 | $29.37 | $29.385 | 84,038 | $29.433644 |
| 1614964380 | $29.385 | $29.39 | $29.37 | $29.37 | 32,192 | $29.433586 |
| 1614964440 | $29.375 | $29.38 | $29.3427 | $29.365 | 76,806 | $29.433387 |
| 1614964500 | $29.36 | $29.39 | $29.36 | $29.385 | 72,458 | $29.433227 |
| 1614964560 | $29.3885 | $29.41 | $29.38 | $29.395 | 95,718 | $29.43309 |
| 1614964620 | $29.39 | $29.395 | $29.38 | $29.3853 | 44,724 | $29.433018 |
| 1614964680 | $29.38 | $29.385 | $29.36 | $29.375 | 63,011 | $29.432878 |
| 1614964740 | $29.375 | $29.389 | $29.3624 | $29.375 | 64,956 | $29.432741 |
| 1614964800 | $29.37 | $29.3899 | $29.35 | $29.36 | 50,408 | $29.432631 |
| 1614964860 | $29.36 | $29.395 | $29.36 | $29.385 | 116,582 | $29.432418 |
| 1614964920 | $29.385 | $29.42 | $29.375 | $29.41 | 87,505 | $29.432297 |
| 1614964980 | $29.41 | $29.43 | $29.40 | $29.41 | 87,594 | $29.432236 |
| 1614965040 | $29.418 | $29.44 | $29.41 | $29.425 | 88,603 | $29.432231 |
| 1614965100 | $29.425 | $29.43 | $29.415 | $29.42 | 101,379 | $29.432201 |
| 1614965160 | $29.42 | $29.425 | $29.4024 | $29.41 | 84,572 | $29.432147 |
| 1614965220 | $29.4025 | $29.42 | $29.39 | $29.395 | 52,917 | $29.432096 |
| 1614965280 | $29.395 | $29.43 | $29.385 | $29.42 | 132,559 | $29.431965 |
| 1614965340 | $29.42 | $29.425 | $29.41 | $29.42 | 50,736 | $29.431943 |
| 1614965400 | $29.425 | $29.425 | $29.40 | $29.405 | 63,570 | $29.431905 |
| 1614965460 | $29.4055 | $29.42 | $29.40 | $29.4199 | 57,256 | $29.431862 |
| 1614965520 | $29.415 | $29.44 | $29.415 | $29.425 | 138,650 | $29.431851 |
| 1614965580 | $29.425 | $29.4282 | $29.41 | $29.425 | 42,060 | $29.431836 |
| 1614965640 | $29.425 | $29.43 | $29.40 | $29.40 | 54,012 | $29.4318 |
| 1614965700 | $29.40 | $29.40 | $29.39 | $29.395 | 62,482 | $29.431721 |
| 1614965760 | $29.395 | $29.415 | $29.39 | $29.415 | 89,652 | $29.431624 |
| 1614965820 | $29.415 | $29.42 | $29.39 | $29.395 | 44,813 | $29.431581 |
| 1614965880 | $29.395 | $29.395 | $29.355 | $29.375 | 162,691 | $29.431237 |
| 1614965940 | $29.375 | $29.40 | $29.37 | $29.385 | 51,103 | $29.431154 |
| 1614966000 | $29.38 | $29.39 | $29.36 | $29.385 | 71,752 | $29.431014 |
| 1614966060 | $29.38 | $29.385 | $29.37 | $29.375 | 20,147 | $29.430977 |
| 1614966120 | $29.37 | $29.38 | $29.36 | $29.365 | 47,346 | $29.43088 |
| 1614966180 | $29.365 | $29.3768 | $29.36 | $29.365 | 37,849 | $29.430799 |
| 1614966240 | $29.3637 | $29.3841 | $29.35 | $29.355 | 86,684 | $29.430619 |
| 1614966300 | $29.35 | $29.3879 | $29.35 | $29.38 | 128,149 | $29.430373 |
| 1614966360 | $29.38 | $29.38 | $29.36 | $29.365 | 74,537 | $29.430224 |
| 1614966420 | $29.365 | $29.375 | $29.355 | $29.375 | 92,126 | $29.430016 |
| 1614966480 | $29.375 | $29.39 | $29.37 | $29.385 | 76,941 | $29.42989 |
| 1614966540 | $29.385 | $29.39 | $29.37 | $29.375 | 28,349 | $29.429842 |
| 1614966600 | $29.375 | $29.39 | $29.37 | $29.375 | 42,344 | $29.429771 |
| 1614966660 | $29.37 | $29.39 | $29.37 | $29.3896 | 91,372 | $29.429619 |
| 1614966720 | $29.39 | $29.41 | $29.385 | $29.40 | 112,170 | $29.4295 |
| 1614966780 | $29.405 | $29.44 | $29.40 | $29.4247 | 107,125 | $29.429466 |
| 1614966840 | $29.425 | $29.43 | $29.39 | $29.405 | 93,609 | $29.429416 |
| 1614966900 | $29.40 | $29.435 | $29.40 | $29.43 | 37,568 | $29.429407 |
| 1614966960 | $29.435 | $29.45 | $29.42 | $29.445 | 93,714 | $29.429439 |
| 1614967020 | $29.44 | $29.45 | $29.42 | $29.425 | 72,183 | $29.429445 |
| 1614967080 | $29.42 | $29.435 | $29.42 | $29.4278 | 74,167 | $29.429442 |
| 1614967140 | $29.42 | $29.46 | $29.42 | $29.4501 | 169,696 | $29.429523 |
| 1614967200 | $29.46 | $29.485 | $29.45 | $29.485 | 81,209 | $29.429611 |
| 1614967260 | $29.48 | $29.49 | $29.46 | $29.465 | 75,854 | $29.429729 |
| 1614967320 | $29.465 | $29.49 | $29.45 | $29.485 | 161,889 | $29.429939 |
| 1614967380 | $29.4837 | $29.495 | $29.48 | $29.49 | 74,739 | $29.430077 |
| 1614967440 | $29.4834 | $29.49 | $29.48 | $29.49 | 20,746 | $29.430113 |
| 1614967500 | $29.49 | $29.525 | $29.49 | $29.505 | 357,883 | $29.430976 |
| 1614967560 | $29.505 | $29.5379 | $29.5009 | $29.535 | 92,362 | $29.43124 |
| 1614967620 | $29.54 | $29.54 | $29.52 | $29.53 | 73,925 | $29.431469 |
| 1614967680 | $29.53 | $29.54 | $29.52 | $29.535 | 64,898 | $29.431668 |
| 1614967740 | $29.54 | $29.55 | $29.53 | $29.545 | 83,244 | $29.431957 |
| 1614967800 | $29.545 | $29.55 | $29.535 | $29.535 | 65,526 | $29.432179 |
| 1614967860 | $29.5379 | $29.54 | $29.51 | $29.53 | 85,099 | $29.432431 |
| 1614967920 | $29.535 | $29.54 | $29.53 | $29.5367 | 50,093 | $29.432591 |
| 1614967980 | $29.53 | $29.535 | $29.51 | $29.525 | 73,282 | $29.432793 |
| 1614968040 | $29.52 | $29.54 | $29.52 | $29.5301 | 71,300 | $29.433007 |
| 1614968100 | $29.535 | $29.545 | $29.51 | $29.535 | 175,719 | $29.43354 |
| 1614968160 | $29.54 | $29.55 | $29.52 | $29.54 | 109,288 | $29.433883 |
| 1614968220 | $29.54 | $29.55 | $29.53 | $29.535 | 53,750 | $29.434056 |
| 1614968280 | $29.5326 | $29.5481 | $29.52 | $29.535 | 174,805 | $29.434578 |
| 1614968340 | $29.54 | $29.55 | $29.53 | $29.54 | 110,224 | $29.434935 |
| 1614968400 | $29.54 | $29.545 | $29.53 | $29.545 | 57,637 | $29.435115 |
| 1614968460 | $29.54 | $29.55 | $29.53 | $29.54 | 55,059 | $29.435286 |
| 1614968520 | $29.54 | $29.545 | $29.52 | $29.53 | 99,674 | $29.435582 |
| 1614968580 | $29.535 | $29.55 | $29.5221 | $29.53 | 79,492 | $29.435825 |
| 1614968640 | $29.535 | $29.54 | $29.51 | $29.515 | 56,475 | $29.435985 |
| 1614968700 | $29.515 | $29.52 | $29.49 | $29.495 | 90,857 | $29.436165 |
| 1614968760 | $29.50 | $29.5199 | $29.4827 | $29.515 | 78,566 | $29.436317 |
| 1614968820 | $29.515 | $29.52 | $29.50 | $29.505 | 38,963 | $29.436397 |
| 1614968880 | $29.505 | $29.51 | $29.455 | $29.465 | 76,072 | $29.436486 |
| 1614968940 | $29.46 | $29.47 | $29.45 | $29.45 | 42,885 | $29.43651 |
| 1614969000 | $29.455 | $29.48 | $29.45 | $29.4704 | 80,579 | $29.436573 |
| 1614969060 | $29.4752 | $29.50 | $29.47 | $29.50 | 31,920 | $29.436618 |
| 1614969120 | $29.50 | $29.51 | $29.48 | $29.48 | 67,946 | $29.436741 |
| 1614969180 | $29.49 | $29.53 | $29.485 | $29.525 | 46,436 | $29.436841 |
| 1614969240 | $29.525 | $29.53 | $29.5021 | $29.515 | 89,511 | $29.437049 |
| 1614969300 | $29.515 | $29.53 | $29.51 | $29.515 | 38,094 | $29.437142 |
| 1614969360 | $29.515 | $29.53 | $29.51 | $29.53 | 33,390 | $29.437224 |
| 1614969420 | $29.525 | $29.55 | $29.5227 | $29.54 | 61,204 | $29.437404 |
| 1614969480 | $29.54 | $29.55 | $29.53 | $29.55 | 40,381 | $29.437524 |
| 1614969540 | $29.54 | $29.55 | $29.52 | $29.52 | 89,521 | $29.437775 |
| 1614969600 | $29.5222 | $29.5579 | $29.52 | $29.55 | 122,108 | $29.438154 |
| 1614969660 | $29.55 | $29.555 | $29.54 | $29.5499 | 61,709 | $29.43835 |
| 1614969720 | $29.545 | $29.56 | $29.545 | $29.555 | 33,180 | $29.438461 |
| 1614969780 | $29.55 | $29.56 | $29.54 | $29.54 | 49,244 | $29.438619 |
| 1614969840 | $29.55 | $29.56 | $29.53 | $29.53 | 61,296 | $29.438811 |
| 1614969900 | $29.53 | $29.55 | $29.53 | $29.54 | 45,154 | $29.438943 |
| 1614969960 | $29.545 | $29.55 | $29.4806 | $29.49 | 293,652 | $29.439521 |
| 1614970020 | $29.49 | $29.52 | $29.4821 | $29.515 | 103,314 | $29.43969 |
| 1614970080 | $29.515 | $29.52 | $29.51 | $29.515 | 27,346 | $29.439748 |
| 1614970140 | $29.515 | $29.52 | $29.51 | $29.515 | 26,752 | $29.439804 |
| 1614970200 | $29.52 | $29.56 | $29.515 | $29.555 | 148,600 | $29.440223 |
| 1614970260 | $29.555 | $29.57 | $29.55 | $29.5601 | 74,585 | $29.440478 |
| 1614970320 | $29.565 | $29.57 | $29.54 | $29.555 | 82,071 | $29.440744 |
| 1614970380 | $29.555 | $29.56 | $29.55 | $29.555 | 14,297 | $29.440789 |
| 1614970440 | $29.56 | $29.56 | $29.55 | $29.56 | 30,453 | $29.440889 |
| 1614970500 | $29.555 | $29.57 | $29.55 | $29.5627 | 56,272 | $29.44108 |
| 1614970560 | $29.56 | $29.58 | $29.56 | $29.5701 | 76,941 | $29.441361 |
| 1614970620 | $29.575 | $29.58 | $29.56 | $29.57 | 52,900 | $29.441555 |
| 1614970680 | $29.565 | $29.5679 | $29.55 | $29.555 | 41,062 | $29.441692 |
| 1614970740 | $29.555 | $29.57 | $29.55 | $29.555 | 76,483 | $29.441943 |
| 1614970800 | $29.555 | $29.5799 | $29.555 | $29.57 | 153,963 | $29.442481 |
| 1614970860 | $29.56 | $29.57 | $29.54 | $29.57 | 111,235 | $29.442825 |
| 1614970920 | $29.5651 | $29.58 | $29.56 | $29.56 | 57,584 | $29.44303 |
| 1614970980 | $29.56 | $29.57 | $29.5527 | $29.565 | 56,265 | $29.443213 |
| 1614971040 | $29.565 | $29.57 | $29.5526 | $29.5679 | 50,976 | $29.443382 |
| 1614971100 | $29.565 | $29.57 | $29.56 | $29.57 | 26,787 | $29.443471 |
| 1614971160 | $29.5621 | $29.57 | $29.55 | $29.55 | 75,325 | $29.443718 |
| 1614971220 | $29.55 | $29.555 | $29.533 | $29.545 | 87,294 | $29.443964 |
| 1614971280 | $29.545 | $29.5589 | $29.54 | $29.545 | 74,574 | $29.44418 |
| 1614971340 | $29.5427 | $29.5427 | $29.51 | $29.52 | 98,729 | $29.444387 |
| 1614971400 | $29.515 | $29.53 | $29.5123 | $29.525 | 52,763 | $29.444498 |
| 1614971460 | $29.53 | $29.5373 | $29.515 | $29.515 | 56,830 | $29.444626 |
| 1614971520 | $29.52 | $29.529 | $29.5116 | $29.52 | 45,620 | $29.444719 |
| 1614971580 | $29.525 | $29.535 | $29.5108 | $29.53 | 121,279 | $29.444979 |
| 1614971640 | $29.535 | $29.5651 | $29.52 | $29.5651 | 122,302 | $29.445319 |
| 1614971700 | $29.57 | $29.57 | $29.56 | $29.565 | 27,787 | $29.445408 |
| 1614971760 | $29.56 | $29.57 | $29.55 | $29.5699 | 61,177 | $29.445598 |
| 1614971820 | $29.565 | $29.605 | $29.56 | $29.5953 | 394,251 | $29.447107 |
| 1614971880 | $29.591 | $29.61 | $29.58 | $29.6001 | 60,429 | $29.447341 |
| 1614971940 | $29.6051 | $29.62 | $29.60 | $29.61 | 83,798 | $29.447701 |
| 1614972000 | $29.615 | $29.62 | $29.60 | $29.615 | 112,548 | $29.448188 |
| 1614972060 | $29.61 | $29.625 | $29.60 | $29.625 | 97,353 | $29.44861 |
| 1614972120 | $29.625 | $29.64 | $29.6115 | $29.64 | 147,223 | $29.449296 |
| 1614972180 | $29.635 | $29.64 | $29.62 | $29.635 | 85,558 | $29.449703 |
| 1614972240 | $29.635 | $29.64 | $29.625 | $29.635 | 164,319 | $29.450485 |
| 1614972300 | $29.635 | $29.64 | $29.62 | $29.625 | 111,229 | $29.45101 |
| 1614972360 | $29.62 | $29.64 | $29.62 | $29.625 | 127,018 | $29.451711 |
| 1614972420 | $29.625 | $29.64 | $29.62 | $29.64 | 42,812 | $29.451912 |
| 1614972480 | $29.635 | $29.64 | $29.63 | $29.6376 | 48,116 | $29.45214 |
| 1614972540 | $29.635 | $29.64 | $29.63 | $29.635 | 33,281 | $29.452299 |
| 1614972600 | $29.6334 | $29.64 | $29.63 | $29.64 | 41,232 | $29.452496 |
| 1614972660 | $29.64 | $29.65 | $29.63 | $29.645 | 200,161 | $29.453466 |
| 1614972720 | $29.64 | $29.65 | $29.63 | $29.635 | 47,892 | $29.453696 |
| 1614972780 | $29.635 | $29.65 | $29.63 | $29.6478 | 77,184 | $29.454062 |
| 1614972840 | $29.645 | $29.65 | $29.62 | $29.625 | 128,153 | $29.454677 |
| 1614972900 | $29.63 | $29.64 | $29.6221 | $29.635 | 67,876 | $29.454982 |
| 1614972960 | $29.63 | $29.6373 | $29.62 | $29.6242 | 39,771 | $29.455157 |
| 1614973020 | $29.625 | $29.63 | $29.62 | $29.63 | 25,119 | $29.455266 |
| 1614973080 | $29.625 | $29.63 | $29.62 | $29.6231 | 34,864 | $29.455418 |
| 1614973140 | $29.625 | $29.64 | $29.6238 | $29.635 | 59,658 | $29.455685 |
| 1614973200 | $29.635 | $29.64 | $29.63 | $29.635 | 46,534 | $29.455898 |
| 1614973260 | $29.64 | $29.64 | $29.63 | $29.64 | 34,849 | $29.456054 |
| 1614973320 | $29.635 | $29.65 | $29.63 | $29.645 | 80,398 | $29.456431 |
| 1614973380 | $29.645 | $29.67 | $29.64 | $29.67 | 294,087 | $29.457887 |
| 1614973440 | $29.6601 | $29.68 | $29.655 | $29.665 | 143,886 | $29.458649 |
| 1614973500 | $29.66 | $29.68 | $29.66 | $29.6773 | 57,146 | $29.458959 |
| 1614973560 | $29.675 | $29.69 | $29.6711 | $29.6711 | 99,483 | $29.459508 |
| 1614973620 | $29.675 | $29.71 | $29.6721 | $29.695 | 293,398 | $29.46123 |
| 1614973680 | $29.695 | $29.715 | $29.69 | $29.705 | 203,693 | $29.462441 |
| 1614973740 | $29.705 | $29.72 | $29.70 | $29.705 | 88,428 | $29.462985 |
| 1614973800 | $29.705 | $29.71 | $29.695 | $29.695 | 50,886 | $29.463285 |
| 1614973860 | $29.69 | $29.71 | $29.69 | $29.705 | 56,914 | $29.463613 |
| 1614973920 | $29.705 | $29.72 | $29.705 | $29.715 | 120,302 | $29.464348 |
| 1614973980 | $29.715 | $29.72 | $29.71 | $29.72 | 36,811 | $29.464572 |
| 1614974040 | $29.72 | $29.72 | $29.705 | $29.715 | 82,878 | $29.465071 |
| 1614974100 | $29.715 | $29.737 | $29.71 | $29.73 | 161,221 | $29.466087 |
| 1614974160 | $29.735 | $29.735 | $29.70 | $29.70 | 87,184 | $29.46662 |
| 1614974220 | $29.70 | $29.7053 | $29.68 | $29.695 | 91,153 | $29.467115 |
| 1614974280 | $29.6973 | $29.6973 | $29.67 | $29.67 | 64,813 | $29.467456 |
| 1614974340 | $29.675 | $29.68 | $29.65 | $29.65 | 93,085 | $29.467901 |
| 1614974400 | $29.655 | $29.68 | $29.65 | $29.675 | 103,338 | $29.468383 |
| 1614974460 | $29.67 | $29.68 | $29.665 | $29.665 | 74,780 | $29.468747 |
| 1614974520 | $29.665 | $29.68 | $29.665 | $29.675 | 38,186 | $29.468935 |
| 1614974580 | $29.67 | $29.675 | $29.65 | $29.66 | 69,969 | $29.469261 |
| 1614974640 | $29.6599 | $29.68 | $29.65 | $29.655 | 103,889 | $29.469745 |
| 1614974700 | $29.655 | $29.67 | $29.65 | $29.66 | 74,262 | $29.470078 |
| 1614974760 | $29.665 | $29.67 | $29.63 | $29.645 | 94,790 | $29.47048 |
| 1614974820 | $29.645 | $29.65 | $29.64 | $29.645 | 45,667 | $29.470668 |
| 1614974880 | $29.645 | $29.65 | $29.60 | $29.615 | 209,043 | $29.471405 |
| 1614974940 | $29.62 | $29.62 | $29.60 | $29.615 | 84,669 | $29.471678 |
| 1614975000 | $29.615 | $29.63 | $29.611 | $29.6222 | 55,993 | $29.471878 |
| 1614975060 | $29.62 | $29.6202 | $29.60 | $29.615 | 89,147 | $29.472166 |
| 1614975120 | $29.615 | $29.63 | $29.61 | $29.62 | 52,839 | $29.472347 |
| 1614975180 | $29.6221 | $29.64 | $29.62 | $29.6301 | 67,307 | $29.472595 |
| 1614975240 | $29.63 | $29.66 | $29.63 | $29.65 | 109,644 | $29.473042 |
| 1614975300 | $29.65 | $29.68 | $29.65 | $29.6773 | 66,356 | $29.473333 |
| 1614975360 | $29.675 | $29.68 | $29.67 | $29.675 | 75,039 | $29.47368 |
| 1614975420 | $29.67 | $29.67 | $29.64 | $29.6437 | 90,830 | $29.474072 |
| 1614975480 | $29.64 | $29.6553 | $29.64 | $29.645 | 74,597 | $29.474372 |
| 1614975540 | $29.645 | $29.65 | $29.635 | $29.65 | 72,475 | $29.474657 |
| 1614975600 | $29.645 | $29.66 | $29.635 | $29.655 | 167,963 | $29.475322 |
| 1614975660 | $29.6501 | $29.67 | $29.65 | $29.6501 | 81,983 | $29.475672 |
| 1614975720 | $29.655 | $29.659 | $29.64 | $29.6501 | 94,871 | $29.47605 |
| 1614975780 | $29.655 | $29.66 | $29.65 | $29.655 | 33,848 | $29.476188 |
| 1614975840 | $29.6573 | $29.66 | $29.65 | $29.655 | 58,490 | $29.476426 |
| 1614975900 | $29.655 | $29.657 | $29.64 | $29.655 | 132,387 | $29.47695 |
| 1614975960 | $29.655 | $29.66 | $29.65 | $29.655 | 57,624 | $29.477184 |
| 1614976020 | $29.66 | $29.66 | $29.63 | $29.63 | 81,142 | $29.477499 |
| 1614976080 | $29.635 | $29.64 | $29.60 | $29.625 | 232,499 | $29.478244 |
| 1614976140 | $29.625 | $29.63 | $29.60 | $29.6101 | 138,105 | $29.478677 |
| 1614976200 | $29.61 | $29.63 | $29.60 | $29.625 | 115,363 | $29.479038 |
| 1614976260 | $29.6211 | $29.64 | $29.60 | $29.63 | 128,688 | $29.479433 |
| 1614976320 | $29.64 | $29.65 | $29.62 | $29.65 | 71,925 | $29.479683 |
| 1614976380 | $29.65 | $29.66 | $29.64 | $29.655 | 60,763 | $29.479913 |
| 1614976440 | $29.655 | $29.66 | $29.6423 | $29.66 | 92,371 | $29.480268 |
| 1614976500 | $29.655 | $29.66 | $29.64 | $29.645 | 80,430 | $29.480568 |
| 1614976560 | $29.645 | $29.65 | $29.64 | $29.64 | 68,092 | $29.480819 |
| 1614976620 | $29.645 | $29.67 | $29.64 | $29.665 | 124,472 | $29.481305 |
| 1614976680 | $29.665 | $29.68 | $29.66 | $29.675 | 109,237 | $29.481753 |
| 1614976740 | $29.6749 | $29.70 | $29.67 | $29.695 | 181,551 | $29.482562 |
| 1614976800 | $29.695 | $29.70 | $29.68 | $29.68 | 68,231 | $29.482874 |
| 1614976860 | $29.6801 | $29.69 | $29.67 | $29.68 | 155,539 | $29.483552 |
| 1614976920 | $29.6851 | $29.6899 | $29.6622 | $29.68 | 149,675 | $29.484188 |
| 1614976980 | $29.68 | $29.69 | $29.675 | $29.68 | 79,283 | $29.484531 |
| 1614977040 | $29.68 | $29.68 | $29.67 | $29.67 | 90,319 | $29.484903 |
| 1614977100 | $29.67 | $29.68 | $29.655 | $29.665 | 242,637 | $29.485851 |
| 1614977160 | $29.66 | $29.69 | $29.66 | $29.685 | 230,152 | $29.486805 |
| 1614977220 | $29.685 | $29.69 | $29.68 | $29.68 | 68,313 | $29.487098 |
| 1614977280 | $29.68 | $29.69 | $29.68 | $29.685 | 139,215 | $29.487688 |
| 1614977340 | $29.685 | $29.70 | $29.68 | $29.695 | 195,126 | $29.488536 |
| 1614977400 | $29.69 | $29.717 | $29.685 | $29.715 | 394,993 | $29.49032 |
| 1614977460 | $29.715 | $29.72 | $29.705 | $29.71 | 127,517 | $29.49092 |
| 1614977520 | $29.71 | $29.74 | $29.70 | $29.74 | 397,392 | $29.492891 |
| 1614977580 | $29.74 | $29.74 | $29.72 | $29.735 | 194,261 | $29.493794 |
| 1614977640 | $29.73 | $29.74 | $29.72 | $29.72 | 259,473 | $29.495076 |
| 1614977700 | $29.7221 | $29.7221 | $29.68 | $29.71 | 565,302 | $29.497455 |
| 1614977760 | $29.71 | $29.72 | $29.69 | $29.70 | 379,151 | $29.499053 |
| 1614977820 | $29.705 | $29.72 | $29.70 | $29.71 | 268,600 | $29.500209 |
| 1614977880 | $29.7179 | $29.7179 | $29.67 | $29.67 | 433,891 | $29.501842 |
| 1614977940 | $29.675 | $29.68 | $29.60 | $29.62 | 1,344,047 | $29.505588 |
| 1614978000 | $29.63 | $29.63 | $29.63 | $29.63 | 480 | $29.505589 |
| 1614978060 | $29.60 | $29.60 | $29.60 | $29.60 | 100 | $29.505589 |
| 1614978120 | $29.62 | $29.65 | $29.58 | $29.58 | 7,099 | $29.505589 |
| 1614978180 | $29.62 | $29.63 | $29.58 | $29.63 | 4,719,714 | $29.51522 |
| 1614978300 | $29.62 | $29.62 | $29.62 | $29.62 | 4,204 | $29.515228 |
| 1614978360 | $29.62 | $29.63 | $29.62 | $29.62 | 43,060 | $29.515306 |
| 1614978420 | $29.68 | $29.70 | $29.68 | $29.70 | 307 | $29.515308 |
| 1614978480 | $29.63 | $29.71 | $29.63 | $29.71 | 968 | $29.515311 |
| 1614978540 | $29.65 | $29.65 | $29.65 | $29.65 | 100 | $29.515311 |
| 1614978600 | $29.63 | $29.63 | $29.63 | $29.63 | 1,482 | $29.515315 |
| 1614978660 | $29.64 | $29.64 | $29.64 | $29.64 | 100 | $29.515315 |
| 1614978720 | $29.62 | $29.63 | $29.62 | $29.63 | 36,096 | $29.515381 |
| 1614978780 | $29.63 | $29.69 | $29.63 | $29.69 | 300 | $29.515382 |
| 1614978840 | $29.63 | $29.63 | $29.63 | $29.63 | 941 | $29.515384 |
| 1614978900 | $29.65 | $29.65 | $29.65 | $29.65 | 4,986 | $29.515395 |
| 1614979080 | $29.60 | $29.60 | $29.50 | $29.58 | 10,695 | $29.51345 |
| 1614979140 | $29.55 | $29.55 | $29.55 | $29.55 | 494 | $29.51345 |
| 1614979200 | $29.55 | $29.55 | $29.55 | $29.55 | 1,600 | $29.513451 |
| 1614979260 | $29.60 | $29.60 | $29.58 | $29.60 | 1,401 | $29.513454 |
| 1614979320 | $29.59 | $29.61 | $29.59 | $29.61 | 301 | $29.513454 |
| 1614979440 | $29.64 | $29.64 | $29.63 | $29.63 | 1,200 | $29.513457 |
| 1614979500 | $29.63 | $29.64 | $29.63 | $29.64 | 2,594 | $29.513463 |
| 1614979560 | $29.64 | $29.64 | $29.64 | $29.64 | 920 | $29.513465 |
| 1614979620 | $29.63 | $29.65 | $29.63 | $29.65 | 713 | $29.513467 |
| 1614979740 | $29.63 | $29.63 | $29.62 | $29.62 | 3,240 | $29.513473 |
| 1614979800 | $29.63 | $29.63 | $29.63 | $29.63 | 9,998 | $29.513493 |
| 1614979860 | $29.58 | $29.63 | $29.58 | $29.63 | 2,367 | $29.513498 |
| 1614979920 | $29.58 | $29.58 | $29.58 | $29.58 | 600 | $29.513444 |
| 1614980040 | $29.60 | $29.60 | $29.60 | $29.60 | 1,650 | $29.513446 |
| 1614980220 | $29.58 | $29.58 | $29.58 | $29.58 | 601 | $29.513447 |
| 1614980280 | $29.59 | $29.59 | $29.59 | $29.59 | 100 | $29.513447 |
| 1614980340 | $29.59 | $29.59 | $29.59 | $29.59 | 1,000 | $29.513449 |
| 1614980460 | $29.58 | $29.58 | $29.58 | $29.58 | 900 | $29.51345 |
| 1614980520 | $29.5801 | $29.62 | $29.58 | $29.58 | 34,126 | $29.513512 |
| 1614980580 | $29.58 | $29.58 | $29.58 | $29.58 | 100 | $29.513513 |
| 1614980700 | $29.59 | $29.59 | $29.59 | $29.59 | 806 | $29.513514 |
| 1614980820 | $29.59 | $29.5901 | $29.59 | $29.59 | 451 | $29.513444 |
| 1614980880 | $29.60 | $29.60 | $29.60 | $29.60 | 100 | $29.513444 |
| 1614981000 | $29.60 | $29.60 | $29.60 | $29.60 | 418 | $29.513445 |
| 1614981120 | $29.6001 | $29.6001 | $29.6001 | $29.6001 | 500 | $29.513446 |
| 1614981180 | $29.60 | $29.60 | $29.60 | $29.60 | 100 | $29.513446 |
| 1614981360 | $29.61 | $29.61 | $29.61 | $29.61 | 100 | $29.513446 |
| 1614981480 | $29.61 | $29.61 | $29.61 | $29.61 | 844 | $29.513448 |
| 1614981660 | $29.60 | $29.60 | $29.60 | $29.60 | 600 | $29.513449 |
| 1614982140 | $29.60 | $29.60 | $29.60 | $29.60 | 250 | $29.51407 |
| 1614982200 | $29.60 | $29.60 | $29.60 | $29.60 | 250 | $29.514071 |
| 1614982260 | $29.60 | $29.60 | $29.59 | $29.59 | 1,932 | $29.514074 |
| 1614982320 | $29.59 | $29.59 | $29.59 | $29.59 | 300 | $29.514074 |
| 1614982380 | $29.59 | $29.59 | $29.59 | $29.59 | 100 | $29.514074 |
| 1614982920 | $29.60 | $29.60 | $29.59 | $29.59 | 563 | $29.513445 |
| 1614983340 | $29.62 | $29.62 | $29.62 | $29.62 | 5,076 | $29.513455 |
| 1614983640 | $29.60 | $29.60 | $29.60 | $29.60 | 464 | $29.513444 |
| 1614983700 | $29.60 | $29.60 | $29.60 | $29.60 | 1,000 | $29.513446 |
| 1614983760 | $29.59 | $29.59 | $29.59 | $29.59 | 400 | $29.513446 |
| 1614983820 | $29.59 | $29.59 | $29.59 | $29.59 | 200 | $29.513447 |
| 1614984180 | $29.61 | $29.65 | $29.61 | $29.65 | 1,844 | $29.513451 |
| 1614984420 | $29.60 | $29.60 | $29.60 | $29.60 | 508 | $29.513444 |
| 1614984960 | $29.65 | $29.65 | $29.65 | $29.65 | 1,437 | $29.513447 |
| 1614985020 | $29.67 | $29.67 | $29.67 | $29.67 | 100 | $29.513448 |
| 1614985080 | $29.6499 | $29.6499 | $29.6499 | $29.6499 | 100 | $29.513448 |
| 1614985320 | $29.60 | $29.61 | $29.60 | $29.61 | 2,744 | $29.513444 |
| 1614985440 | $29.61 | $29.61 | $29.61 | $29.61 | 200 | $29.513444 |
| 1614985560 | $29.61 | $29.61 | $29.61 | $29.61 | 103 | $29.513444 |
| 1614985620 | $29.60 | $29.60 | $29.60 | $29.60 | 349 | $29.513445 |
| 1614985680 | $29.60 | $29.60 | $29.60 | $29.60 | 170 | $29.513445 |
| 1614985740 | $29.60 | $29.60 | $29.60 | $29.60 | 900 | $29.513447 |
| 1614985800 | $29.62 | $29.62 | $29.62 | $29.62 | 1,000 | $29.513448 |
| 1614986040 | $29.60 | $29.60 | $29.60 | $29.60 | 534 | $29.513449 |
| 1614986160 | $29.60 | $29.60 | $29.60 | $29.60 | 250 | $29.51345 |
| 1614986280 | $29.60 | $29.60 | $29.60 | $29.60 | 900 | $29.513445 |
| 1614986400 | $29.60 | $29.60 | $29.60 | $29.60 | 150 | $29.513445 |
| 1614986460 | $29.60 | $29.60 | $29.60 | $29.60 | 130 | $29.513445 |
| 1614986760 | $29.60 | $29.60 | $29.60 | $29.60 | 1,500 | $29.513448 |
| 1614986820 | $29.60 | $29.60 | $29.60 | $29.60 | 1,000 | $29.51345 |
| 1614986880 | $29.60 | $29.6099 | $29.60 | $29.6099 | 220 | $29.51345 |
| 1614987180 | $29.60 | $29.60 | $29.60 | $29.60 | 201 | $29.513444 |
| 1614987420 | $29.61 | $29.61 | $29.60 | $29.60 | 270 | $29.513444 |
| 1614987480 | $29.60 | $29.60 | $29.60 | $29.60 | 600 | $29.513445 |
| 1614987660 | $29.60 | $29.60 | $29.60 | $29.60 | 340 | $29.513446 |
| 1614987780 | $29.60 | $29.60 | $29.60 | $29.60 | 12,984 | $29.513465 |
| 1614987840 | $29.59 | $29.59 | $29.59 | $29.59 | 201 | $29.513465 |
| 1614987900 | $29.59 | $29.59 | $29.59 | $29.59 | 930 | $29.513467 |
| 1614988200 | $29.59 | $29.59 | $29.59 | $29.59 | 342 | $29.513444 |
| 1614988260 | $29.58 | $29.59 | $29.58 | $29.59 | 973 | $29.513445 |
| 1614988320 | $29.58 | $29.58 | $29.58 | $29.58 | 2,279 | $29.513448 |
| 1614988500 | $29.57 | $29.57 | $29.57 | $29.57 | 2,387 | $29.51345 |
| 1614988560 | $29.55 | $29.55 | $29.55 | $29.55 | 100 | $29.513451 |
| 1614988620 | $29.57 | $29.57 | $29.57 | $29.57 | 2,050 | $29.513453 |
| 1614988680 | $29.58 | $29.58 | $29.58 | $29.58 | 2,000 | $29.513455 |
| 1614988740 | $29.58 | $29.58 | $29.58 | $29.58 | 4,995 | $29.513461 |
| 1614988860 | $29.57 | $29.57 | $29.57 | $29.57 | 100 | $29.513461 |
| 1614989160 | $29.56 | $29.56 | $29.56 | $29.56 | 600 | $29.513444 |
| 1614989520 | $29.57 | $29.57 | $29.57 | $29.57 | 300 | $29.513445 |
| 1614989580 | $29.56 | $29.56 | $29.56 | $29.56 | 1,067 | $29.513445 |
| 1614989700 | $29.5601 | $29.5601 | $29.5601 | $29.5601 | 150 | $29.513446 |
| 1614989940 | $29.56 | $29.56 | $29.56 | $29.56 | 100 | $29.513444 |
| 1614990240 | $29.57 | $29.57 | $29.57 | $29.57 | 376 | $29.513444 |
| 1614990420 | $29.57 | $29.57 | $29.56 | $29.56 | 1,000 | $29.513445 |
| 1614990480 | $29.58 | $29.58 | $29.58 | $29.58 | 500 | $29.513445 |
| 1614990540 | $29.56 | $29.56 | $29.56 | $29.56 | 1,331 | $29.513447 |
| 1614990720 | $29.56 | $29.56 | $29.56 | $29.56 | 101 | $29.513444 |
| 1614991200 | $29.58 | $29.58 | $29.58 | $29.58 | 3,100 | $29.513447 |
| 1614991320 | $29.57 | $29.57 | $29.57 | $29.57 | 500 | $29.513448 |
| 1614991380 | $29.58 | $29.58 | $29.58 | $29.58 | 1,611 | $29.51345 |
| 1614991440 | $29.59 | $29.59 | $29.59 | $29.59 | 2,625 | $29.513453 |
| 1614991500 | $29.59 | $29.59 | $29.59 | $29.59 | 153 | $29.513453 |
| 1614991560 | $29.60 | $29.60 | $29.60 | $29.60 | 9,162 | $29.513467 |
| 1614991620 | $29.57 | $29.57 | $29.57 | $29.57 | 430 | $29.513444 |
| 1614991800 | $29.60 | $29.60 | $29.60 | $29.60 | 1,578 | $29.513446 |
| 1614991980 | $29.60 | $29.60 | $29.60 | $29.60 | 100 | $29.513447 |
| 1614992220 | $29.57 | $29.57 | $29.57 | $29.57 | 601 | $29.513447 |
| 1614992280 | $29.59 | $29.59 | $29.59 | $29.59 | 2,100 | $29.51345 |