T Historical Intraday Prices
One-Minute OHLCV Data From May 25, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653466440 | $21.20 | $21.27 | $21.20 | $21.27 | 3,443 | $21.243649 |
| 1653467520 | $21.05 | $21.05 | $21.04 | $21.04 | 3,594 | $21.1431 |
| 1653467880 | $21.04 | $21.04 | $21.04 | $21.04 | 100 | $21.140978 |
| 1653469320 | $21.10 | $21.10 | $21.10 | $21.10 | 100 | $21.139576 |
| 1653476400 | $21.11 | $21.11 | $21.11 | $21.11 | 106 | $21.136962 |
| 1653477720 | $21.14 | $21.14 | $21.14 | $21.14 | 469 | $21.136538 |
| 1653478020 | $21.12 | $21.12 | $21.12 | $21.12 | 900 | $21.135076 |
| 1653478080 | $21.12 | $21.12 | $21.12 | $21.12 | 2,500 | $21.132298 |
| 1653478200 | $21.12 | $21.12 | $21.12 | $21.12 | 100 | $21.132204 |
| 1653478980 | $21.11 | $21.11 | $21.11 | $21.11 | 996 | $21.130298 |
| 1653479100 | $21.10 | $21.10 | $21.10 | $21.10 | 300 | $21.129708 |
| 1653479160 | $21.11 | $21.11 | $21.11 | $21.11 | 680 | $21.128842 |
| 1653479520 | $21.10 | $21.10 | $21.10 | $21.10 | 145 | $21.128447 |
| 1653479580 | $21.11 | $21.11 | $21.11 | $21.11 | 621 | $21.12763 |
| 1653479820 | $21.12 | $21.12 | $21.12 | $21.12 | 104 | $21.127334 |
| 1653480000 | $21.0911 | $21.15 | $21.0212 | $21.0712 | 35,826 | $21.121919 |
| 1653480060 | $21.20 | $21.20 | $21.12 | $21.12 | 970 | $21.122335 |
| 1653480480 | $21.13 | $21.13 | $21.13 | $21.13 | 237 | $21.122391 |
| 1653480780 | $21.13 | $21.13 | $21.13 | $21.13 | 100 | $21.122416 |
| 1653480840 | $21.13 | $21.13 | $21.1201 | $21.1201 | 300 | $21.122429 |
| 1653480960 | $21.13 | $21.13 | $21.13 | $21.13 | 100 | $21.122445 |
| 1653481020 | $21.13 | $21.13 | $21.13 | $21.13 | 100 | $21.122462 |
| 1653481200 | $21.13 | $21.13 | $21.13 | $21.13 | 1,000 | $21.122594 |
| 1653481260 | $21.13 | $21.13 | $21.12 | $21.13 | 1,574 | $21.12269 |
| 1653481320 | $21.12 | $21.12 | $21.12 | $21.12 | 1,000 | $21.12265 |
| 1653481380 | $21.13 | $21.14 | $21.13 | $21.14 | 797 | $21.122787 |
| 1653481440 | $21.1399 | $21.1399 | $21.1399 | $21.1399 | 200 | $21.122845 |
| 1653481560 | $21.13 | $21.13 | $21.13 | $21.13 | 500 | $21.122914 |
| 1653481680 | $21.14 | $21.14 | $21.14 | $21.14 | 100 | $21.122946 |
| 1653481800 | $21.14 | $21.14 | $21.14 | $21.14 | 300 | $21.123035 |
| 1653482040 | $21.13 | $21.13 | $21.13 | $21.13 | 301 | $21.123109 |
| 1653482220 | $21.14 | $21.14 | $21.14 | $21.14 | 20,300 | $21.127231 |
| 1653482340 | $21.14 | $21.14 | $21.14 | $21.14 | 400 | $21.127293 |
| 1653482400 | $21.1499 | $21.1499 | $21.1499 | $21.1499 | 500 | $21.12744 |
| 1653482460 | $21.14 | $21.14 | $21.14 | $21.14 | 103 | $21.127461 |
| 1653482520 | $21.14 | $21.14 | $21.14 | $21.14 | 1,000 | $21.127621 |
| 1653482700 | $21.14 | $21.14 | $21.14 | $21.14 | 125 | $21.127654 |
| 1653482880 | $21.15 | $21.15 | $21.15 | $21.15 | 1,320 | $21.128002 |
| 1653483000 | $21.14 | $21.14 | $21.14 | $21.14 | 320 | $21.128072 |
| 1653483240 | $21.14 | $21.14 | $21.14 | $21.14 | 100 | $21.128111 |
| 1653483540 | $21.1499 | $21.1499 | $21.1499 | $21.1499 | 100 | $21.128147 |
| 1653483660 | $21.14 | $21.14 | $21.14 | $21.14 | 6,587 | $21.12898 |
| 1653483720 | $21.14 | $21.1499 | $21.14 | $21.14 | 1,608 | $21.129263 |
| 1653483780 | $21.14 | $21.14 | $21.14 | $21.14 | 200 | $21.129288 |
| 1653483840 | $21.14 | $21.14 | $21.14 | $21.14 | 237 | $21.129321 |
| 1653483900 | $21.15 | $21.15 | $21.15 | $21.15 | 400 | $21.129405 |
| 1653484260 | $21.15 | $21.15 | $21.15 | $21.15 | 100 | $21.129443 |
| 1653484320 | $21.15 | $21.15 | $21.15 | $21.15 | 710 | $21.12962 |
| 1653484380 | $21.15 | $21.15 | $21.15 | $21.15 | 3,844 | $21.130407 |
| 1653484440 | $21.16 | $21.16 | $21.14 | $21.14 | 551 | $21.130507 |
| 1653484500 | $21.16 | $21.16 | $21.16 | $21.16 | 100 | $21.13054 |
| 1653484560 | $21.14 | $21.14 | $21.14 | $21.14 | 9,878 | $21.131375 |
| 1653484620 | $21.13 | $21.13 | $21.13 | $21.13 | 1,206 | $21.13136 |
| 1653484740 | $21.13 | $21.13 | $21.13 | $21.13 | 100 | $21.131353 |
| 1653484800 | $21.12 | $21.12 | $21.12 | $21.12 | 108 | $21.13134 |
| 1653484860 | $21.12 | $21.12 | $21.12 | $21.12 | 946 | $21.131248 |
| 1653485040 | $21.13 | $21.14 | $21.13 | $21.14 | 2,485 | $21.13141 |
| 1653485160 | $21.14 | $21.14 | $21.14 | $21.14 | 300 | $21.131434 |
| 1653485220 | $21.14 | $21.14 | $21.14 | $21.14 | 200 | $21.131449 |
| 1653485280 | $21.16 | $21.16 | $21.12 | $21.12 | 290 | $21.131465 |
| 1653485340 | $21.16 | $21.17 | $21.15 | $21.15 | 1,011 | $21.131813 |
| 1653485400 | $21.12 | $21.17 | $21.12 | $21.15 | 22,049 | $21.155708 |
| 1653485460 | $21.15 | $21.16 | $21.105 | $21.105 | 537,652 | $21.138057 |
| 1653485520 | $21.105 | $21.1341 | $21.06 | $21.095 | 144,848 | $21.129795 |
| 1653485580 | $21.10 | $21.13 | $21.0801 | $21.125 | 142,297 | $21.125791 |
| 1653485640 | $21.125 | $21.1575 | $21.125 | $21.15 | 109,036 | $21.127388 |
| 1653485700 | $21.155 | $21.19 | $21.145 | $21.16 | 152,405 | $21.132517 |
| 1653485760 | $21.155 | $21.16 | $21.12 | $21.125 | 112,721 | $21.133315 |
| 1653485820 | $21.1267 | $21.1475 | $21.125 | $21.135 | 65,852 | $21.133387 |
| 1653485880 | $21.135 | $21.15 | $21.13 | $21.1333 | 38,082 | $21.133569 |
| 1653485940 | $21.135 | $21.18 | $21.1201 | $21.17 | 153,295 | $21.134745 |
| 1653486000 | $21.17 | $21.185 | $21.14 | $21.1443 | 84,377 | $21.136659 |
| 1653486060 | $21.14 | $21.15 | $21.13 | $21.145 | 54,997 | $21.136871 |
| 1653486120 | $21.15 | $21.15 | $21.12 | $21.125 | 88,502 | $21.13691 |
| 1653486180 | $21.125 | $21.1337 | $21.12 | $21.125 | 69,921 | $21.136523 |
| 1653486240 | $21.13 | $21.1799 | $21.12 | $21.16 | 135,021 | $21.137448 |
| 1653486300 | $21.16 | $21.17 | $21.14 | $21.165 | 59,258 | $21.137898 |
| 1653486360 | $21.16 | $21.195 | $21.16 | $21.16 | 117,918 | $21.140107 |
| 1653486420 | $21.165 | $21.19 | $21.16 | $21.19 | 80,677 | $21.141542 |
| 1653486480 | $21.1914 | $21.1914 | $21.15 | $21.1545 | 59,880 | $21.142447 |
| 1653486540 | $21.155 | $21.17 | $21.15 | $21.17 | 50,883 | $21.142793 |
| 1653486600 | $21.165 | $21.20 | $21.1612 | $21.19 | 141,161 | $21.145277 |
| 1653486660 | $21.19 | $21.22 | $21.19 | $21.205 | 107,860 | $21.147952 |
| 1653486720 | $21.205 | $21.23 | $21.202 | $21.2265 | 60,953 | $21.14957 |
| 1653486780 | $21.22 | $21.24 | $21.22 | $21.225 | 63,714 | $21.151477 |
| 1653486840 | $21.23 | $21.23 | $21.215 | $21.2171 | 33,439 | $21.152407 |
| 1653486900 | $21.215 | $21.23 | $21.20 | $21.21 | 109,389 | $21.154899 |
| 1653486960 | $21.2161 | $21.22 | $21.19 | $21.20 | 86,757 | $21.156246 |
| 1653487020 | $21.20 | $21.22 | $21.195 | $21.22 | 104,251 | $21.158214 |
| 1653487080 | $21.215 | $21.23 | $21.205 | $21.205 | 106,417 | $21.160351 |
| 1653487140 | $21.20 | $21.215 | $21.20 | $21.205 | 102,679 | $21.161799 |
| 1653487200 | $21.205 | $21.21 | $21.185 | $21.185 | 141,932 | $21.163322 |
| 1653487260 | $21.185 | $21.19 | $21.17 | $21.175 | 508,725 | $21.166006 |
| 1653487320 | $21.175 | $21.19 | $21.175 | $21.185 | 39,645 | $21.166186 |
| 1653487380 | $21.19 | $21.19 | $21.18 | $21.185 | 40,958 | $21.166399 |
| 1653487440 | $21.185 | $21.20 | $21.17 | $21.17 | 58,177 | $21.166724 |
| 1653487500 | $21.1772 | $21.19 | $21.165 | $21.18 | 72,990 | $21.166922 |
| 1653487560 | $21.185 | $21.205 | $21.18 | $21.20 | 126,664 | $21.167674 |
| 1653487620 | $21.195 | $21.22 | $21.19 | $21.215 | 102,107 | $21.168533 |
| 1653487680 | $21.22 | $21.23 | $21.205 | $21.2053 | 75,578 | $21.16937 |
| 1653487740 | $21.21 | $21.21 | $21.20 | $21.205 | 30,057 | $21.169609 |
| 1653487800 | $21.205 | $21.22 | $21.18 | $21.185 | 66,073 | $21.170097 |
| 1653487860 | $21.1899 | $21.19 | $21.16 | $21.17 | 58,124 | $21.170143 |
| 1653487920 | $21.165 | $21.165 | $21.15 | $21.158 | 57,091 | $21.169989 |
| 1653487980 | $21.155 | $21.17 | $21.13 | $21.145 | 144,599 | $21.169287 |
| 1653488040 | $21.145 | $21.18 | $21.1436 | $21.18 | 93,017 | $21.169298 |
| 1653488100 | $21.1723 | $21.185 | $21.16 | $21.165 | 80,951 | $21.169318 |
| 1653488160 | $21.165 | $21.17 | $21.14 | $21.1414 | 54,680 | $21.169198 |
| 1653488220 | $21.15 | $21.19 | $21.145 | $21.185 | 77,944 | $21.169164 |
| 1653488280 | $21.1801 | $21.23 | $21.18 | $21.225 | 82,544 | $21.169743 |
| 1653488340 | $21.23 | $21.23 | $21.22 | $21.225 | 42,492 | $21.170206 |
| 1653488400 | $21.23 | $21.235 | $21.215 | $21.235 | 115,446 | $21.171404 |
| 1653488460 | $21.235 | $21.24 | $21.22 | $21.235 | 56,896 | $21.172038 |
| 1653488520 | $21.24 | $21.26 | $21.23 | $21.26 | 122,108 | $21.173762 |
| 1653488580 | $21.26 | $21.26 | $21.23 | $21.245 | 144,036 | $21.175603 |
| 1653488640 | $21.245 | $21.25 | $21.23 | $21.245 | 138,014 | $21.177116 |
| 1653488700 | $21.245 | $21.25 | $21.23 | $21.245 | 146,543 | $21.178641 |
| 1653488760 | $21.2401 | $21.25 | $21.22 | $21.225 | 44,707 | $21.179044 |
| 1653488820 | $21.23 | $21.24 | $21.22 | $21.233 | 52,753 | $21.179504 |
| 1653488880 | $21.2373 | $21.24 | $21.23 | $21.235 | 36,036 | $21.17984 |
| 1653488940 | $21.2329 | $21.24 | $21.22 | $21.225 | 49,077 | $21.180247 |
| 1653489000 | $21.2213 | $21.225 | $21.21 | $21.215 | 69,602 | $21.180661 |
| 1653489060 | $21.2134 | $21.22 | $21.21 | $21.2103 | 25,442 | $21.180801 |
| 1653489120 | $21.215 | $21.22 | $21.21 | $21.2108 | 26,980 | $21.180947 |
| 1653489180 | $21.215 | $21.22 | $21.2037 | $21.215 | 109,319 | $21.181468 |
| 1653489240 | $21.21 | $21.225 | $21.21 | $21.22 | 87,061 | $21.181955 |
| 1653489300 | $21.215 | $21.22 | $21.20 | $21.205 | 38,047 | $21.182115 |
| 1653489360 | $21.2055 | $21.21 | $21.20 | $21.205 | 69,078 | $21.182335 |
| 1653489420 | $21.205 | $21.215 | $21.20 | $21.2002 | 86,335 | $21.182643 |
| 1653489480 | $21.20 | $21.24 | $21.20 | $21.235 | 138,674 | $21.183291 |
| 1653489540 | $21.235 | $21.24 | $21.23 | $21.235 | 59,637 | $21.183725 |
| 1653489600 | $21.235 | $21.25 | $21.23 | $21.245 | 45,883 | $21.184115 |
| 1653489660 | $21.2483 | $21.25 | $21.24 | $21.2466 | 23,835 | $21.184322 |
| 1653489720 | $21.245 | $21.25 | $21.23 | $21.24 | 73,200 | $21.184869 |
| 1653489780 | $21.235 | $21.24 | $21.23 | $21.235 | 21,266 | $21.185023 |
| 1653489840 | $21.235 | $21.24 | $21.23 | $21.235 | 40,531 | $21.185313 |
| 1653489900 | $21.235 | $21.25 | $21.23 | $21.24 | 55,014 | $21.185763 |
| 1653489960 | $21.245 | $21.2461 | $21.2201 | $21.225 | 60,786 | $21.186149 |
| 1653490020 | $21.225 | $21.23 | $21.22 | $21.2218 | 19,993 | $21.186261 |
| 1653490080 | $21.2281 | $21.24 | $21.21 | $21.235 | 76,982 | $21.186664 |
| 1653490140 | $21.235 | $21.25 | $21.23 | $21.245 | 84,374 | $21.187293 |
| 1653490200 | $21.245 | $21.27 | $21.2401 | $21.265 | 75,574 | $21.18801 |
| 1653490260 | $21.265 | $21.28 | $21.265 | $21.27 | 112,776 | $21.189281 |
| 1653490320 | $21.2678 | $21.28 | $21.2601 | $21.265 | 45,050 | $21.189776 |
| 1653490380 | $21.26 | $21.27 | $21.25 | $21.255 | 53,888 | $21.190265 |
| 1653490440 | $21.255 | $21.26 | $21.235 | $21.235 | 93,476 | $21.190938 |
| 1653490500 | $21.235 | $21.24 | $21.225 | $21.235 | 78,109 | $21.191354 |
| 1653490560 | $21.235 | $21.24 | $21.22 | $21.225 | 59,514 | $21.191654 |
| 1653490620 | $21.23 | $21.24 | $21.21 | $21.24 | 78,664 | $21.191969 |
| 1653490680 | $21.2355 | $21.25 | $21.2314 | $21.25 | 45,395 | $21.192243 |
| 1653490740 | $21.245 | $21.25 | $21.24 | $21.245 | 44,639 | $21.192542 |
| 1653490800 | $21.245 | $21.25 | $21.22 | $21.225 | 52,361 | $21.192839 |
| 1653490860 | $21.225 | $21.23 | $21.20 | $21.2051 | 77,652 | $21.193057 |
| 1653490920 | $21.2061 | $21.2061 | $21.18 | $21.195 | 113,430 | $21.193056 |
| 1653490980 | $21.19 | $21.21 | $21.19 | $21.205 | 46,171 | $21.193104 |
| 1653491040 | $21.20 | $21.21 | $21.18 | $21.185 | 46,297 | $21.193124 |
| 1653491100 | $21.1876 | $21.20 | $21.18 | $21.195 | 32,136 | $21.193105 |
| 1653491160 | $21.1928 | $21.20 | $21.19 | $21.196 | 17,700 | $21.193104 |
| 1653491220 | $21.19 | $21.21 | $21.18 | $21.2001 | 88,162 | $21.193073 |
| 1653491280 | $21.20 | $21.22 | $21.20 | $21.215 | 67,724 | $21.193227 |
| 1653491340 | $21.215 | $21.24 | $21.215 | $21.235 | 68,857 | $21.193519 |
| 1653491400 | $21.2327 | $21.24 | $21.225 | $21.235 | 72,564 | $21.193854 |
| 1653491460 | $21.235 | $21.245 | $21.23 | $21.24 | 90,415 | $21.19431 |
| 1653491520 | $21.245 | $21.25 | $21.24 | $21.245 | 23,641 | $21.194449 |
| 1653491580 | $21.245 | $21.25 | $21.23 | $21.235 | 66,844 | $21.194803 |
| 1653491640 | $21.235 | $21.24 | $21.22 | $21.22 | 45,101 | $21.19499 |
| 1653491700 | $21.225 | $21.23 | $21.22 | $21.23 | 59,467 | $21.195202 |
| 1653491760 | $21.225 | $21.23 | $21.22 | $21.2235 | 32,198 | $21.195304 |
| 1653491820 | $21.225 | $21.24 | $21.225 | $21.235 | 64,145 | $21.195556 |
| 1653491880 | $21.235 | $21.24 | $21.23 | $21.235 | 18,324 | $21.195636 |
| 1653491940 | $21.235 | $21.25 | $21.23 | $21.2432 | 50,507 | $21.195879 |
| 1653492000 | $21.245 | $21.25 | $21.24 | $21.245 | 55,874 | $21.196165 |
| 1653492060 | $21.241 | $21.25 | $21.24 | $21.25 | 25,056 | $21.196297 |
| 1653492120 | $21.245 | $21.26 | $21.24 | $21.2538 | 60,563 | $21.196653 |
| 1653492180 | $21.255 | $21.27 | $21.25 | $21.265 | 51,671 | $21.196998 |
| 1653492240 | $21.265 | $21.28 | $21.26 | $21.28 | 41,230 | $21.197311 |
| 1653492300 | $21.275 | $21.28 | $21.27 | $21.275 | 38,204 | $21.197627 |
| 1653492360 | $21.27 | $21.28 | $21.27 | $21.275 | 24,555 | $21.197819 |
| 1653492420 | $21.271 | $21.30 | $21.27 | $21.295 | 436,591 | $21.202153 |
| 1653492480 | $21.295 | $21.31 | $21.29 | $21.305 | 156,652 | $21.20371 |
| 1653492540 | $21.305 | $21.32 | $21.30 | $21.31 | 103,081 | $21.204798 |
| 1653492600 | $21.31 | $21.315 | $21.29 | $21.291 | 151,177 | $21.206188 |
| 1653492660 | $21.295 | $21.30 | $21.28 | $21.285 | 122,648 | $21.207227 |
| 1653492720 | $21.28 | $21.28 | $21.25 | $21.265 | 131,217 | $21.207932 |
| 1653492780 | $21.265 | $21.265 | $21.25 | $21.26 | 61,266 | $21.208205 |
| 1653492840 | $21.255 | $21.26 | $21.25 | $21.252 | 32,949 | $21.208349 |
| 1653492900 | $21.255 | $21.27 | $21.25 | $21.2599 | 117,895 | $21.208915 |
| 1653492960 | $21.255 | $21.275 | $21.25 | $21.265 | 87,632 | $21.209377 |
| 1653493020 | $21.265 | $21.27 | $21.2538 | $21.255 | 60,502 | $21.209664 |
| 1653493080 | $21.255 | $21.26 | $21.24 | $21.245 | 104,816 | $21.210051 |
| 1653493140 | $21.245 | $21.26 | $21.245 | $21.255 | 37,126 | $21.210194 |
| 1653493200 | $21.255 | $21.26 | $21.24 | $21.26 | 69,737 | $21.210448 |
| 1653493260 | $21.255 | $21.27 | $21.25 | $21.2575 | 53,121 | $21.210685 |
| 1653493320 | $21.255 | $21.26 | $21.25 | $21.255 | 32,431 | $21.210809 |
| 1653493380 | $21.255 | $21.285 | $21.2501 | $21.285 | 57,775 | $21.211128 |
| 1653493440 | $21.2844 | $21.30 | $21.28 | $21.295 | 54,874 | $21.211525 |
| 1653493500 | $21.295 | $21.30 | $21.29 | $21.295 | 35,700 | $21.211784 |
| 1653493560 | $21.295 | $21.30 | $21.29 | $21.30 | 27,099 | $21.211978 |
| 1653493620 | $21.2963 | $21.31 | $21.29 | $21.31 | 72,406 | $21.212544 |
| 1653493680 | $21.305 | $21.31 | $21.30 | $21.31 | 32,613 | $21.212808 |
| 1653493740 | $21.3025 | $21.31 | $21.30 | $21.30 | 44,118 | $21.213159 |
| 1653493800 | $21.3082 | $21.31 | $21.30 | $21.305 | 35,922 | $21.213446 |
| 1653493860 | $21.305 | $21.31 | $21.29 | $21.295 | 81,433 | $21.214056 |
| 1653493920 | $21.295 | $21.30 | $21.29 | $21.2999 | 17,896 | $21.214181 |
| 1653493980 | $21.295 | $21.30 | $21.29 | $21.295 | 37,988 | $21.21445 |
| 1653494040 | $21.29 | $21.31 | $21.29 | $21.30 | 44,503 | $21.214776 |
| 1653494100 | $21.305 | $21.32 | $21.305 | $21.32 | 124,506 | $21.215816 |
| 1653494160 | $21.315 | $21.34 | $21.3118 | $21.34 | 76,265 | $21.216521 |
| 1653494220 | $21.34 | $21.34 | $21.3317 | $21.335 | 49,168 | $21.217018 |
| 1653494280 | $21.34 | $21.36 | $21.3317 | $21.35 | 132,633 | $21.218465 |
| 1653494340 | $21.345 | $21.35 | $21.34 | $21.345 | 28,757 | $21.218773 |
| 1653494400 | $21.345 | $21.35 | $21.34 | $21.345 | 32,093 | $21.219112 |
| 1653494460 | $21.3486 | $21.36 | $21.34 | $21.355 | 78,730 | $21.219949 |
| 1653494520 | $21.355 | $21.37 | $21.35 | $21.355 | 83,304 | $21.220902 |
| 1653494580 | $21.355 | $21.3567 | $21.35 | $21.355 | 35,439 | $21.221283 |
| 1653494640 | $21.355 | $21.3573 | $21.34 | $21.341 | 53,137 | $21.221836 |
| 1653494700 | $21.345 | $21.37 | $21.34 | $21.3676 | 125,044 | $21.223166 |
| 1653494760 | $21.36 | $21.37 | $21.36 | $21.365 | 55,495 | $21.223783 |
| 1653494820 | $21.36 | $21.37 | $21.36 | $21.365 | 26,995 | $21.224087 |
| 1653494880 | $21.37 | $21.37 | $21.36 | $21.36 | 30,895 | $21.224427 |
| 1653494940 | $21.36 | $21.3699 | $21.34 | $21.345 | 106,097 | $21.225523 |
| 1653495000 | $21.345 | $21.36 | $21.34 | $21.355 | 62,859 | $21.226146 |
| 1653495060 | $21.355 | $21.36 | $21.33 | $21.34 | 172,213 | $21.227749 |
| 1653495120 | $21.335 | $21.34 | $21.33 | $21.335 | 63,010 | $21.228269 |
| 1653495180 | $21.335 | $21.34 | $21.324 | $21.3309 | 191,965 | $21.229789 |
| 1653495240 | $21.335 | $21.34 | $21.33 | $21.335 | 57,315 | $21.230234 |
| 1653495300 | $21.335 | $21.34 | $21.33 | $21.335 | 32,836 | $21.230487 |
| 1653495360 | $21.33 | $21.34 | $21.33 | $21.33 | 21,383 | $21.230651 |
| 1653495420 | $21.3301 | $21.3399 | $21.33 | $21.33 | 24,412 | $21.230836 |
| 1653495480 | $21.33 | $21.335 | $21.315 | $21.315 | 42,337 | $21.231131 |
| 1653495540 | $21.31 | $21.32 | $21.31 | $21.3199 | 64,007 | $21.231517 |
| 1653495600 | $21.3171 | $21.32 | $21.31 | $21.319 | 106,573 | $21.232181 |
| 1653495660 | $21.3199 | $21.3199 | $21.30 | $21.3001 | 42,791 | $21.232432 |
| 1653495720 | $21.3014 | $21.31 | $21.30 | $21.305 | 22,805 | $21.232553 |
| 1653495780 | $21.305 | $21.3073 | $21.2838 | $21.2845 | 116,624 | $21.233065 |
| 1653495840 | $21.285 | $21.29 | $21.275 | $21.2777 | 39,767 | $21.233203 |
| 1653495900 | $21.28 | $21.28 | $21.26 | $21.2606 | 58,140 | $21.233352 |
| 1653495960 | $21.265 | $21.269 | $21.2534 | $21.26 | 61,559 | $21.23347 |
| 1653496020 | $21.26 | $21.26 | $21.24 | $21.245 | 41,041 | $21.233518 |
| 1653496080 | $21.2401 | $21.2499 | $21.235 | $21.2424 | 53,134 | $21.233548 |
| 1653496140 | $21.24 | $21.25 | $21.24 | $21.24 | 33,582 | $21.233574 |
| 1653496200 | $21.25 | $21.26 | $21.24 | $21.25 | 80,281 | $21.233672 |
| 1653496260 | $21.2578 | $21.26 | $21.245 | $21.255 | 74,142 | $21.23376 |
| 1653496320 | $21.255 | $21.26 | $21.2438 | $21.26 | 62,321 | $21.233838 |
| 1653496380 | $21.25 | $21.27 | $21.25 | $21.255 | 211,810 | $21.234178 |
| 1653496440 | $21.255 | $21.255 | $21.24 | $21.241 | 42,561 | $21.234202 |
| 1653496500 | $21.2401 | $21.25 | $21.23 | $21.2351 | 28,583 | $21.234218 |
| 1653496560 | $21.23 | $21.23 | $21.2009 | $21.2009 | 78,960 | $21.234111 |
| 1653496620 | $21.2022 | $21.22 | $21.2022 | $21.215 | 94,555 | $21.233956 |
| 1653496680 | $21.22 | $21.249 | $21.22 | $21.245 | 52,321 | $21.233955 |
| 1653496740 | $21.24 | $21.25 | $21.22 | $21.22 | 34,797 | $21.233953 |
| 1653496800 | $21.225 | $21.23 | $21.22 | $21.225 | 26,504 | $21.233937 |
| 1653496860 | $21.225 | $21.23 | $21.22 | $21.225 | 20,388 | $21.233925 |
| 1653496920 | $21.225 | $21.23 | $21.22 | $21.22 | 54,019 | $21.233902 |
| 1653496980 | $21.223 | $21.225 | $21.21 | $21.2133 | 47,724 | $21.23385 |
| 1653497040 | $21.215 | $21.23 | $21.2131 | $21.225 | 48,034 | $21.233805 |
| 1653497100 | $21.225 | $21.23 | $21.22 | $21.23 | 46,297 | $21.233786 |
| 1653497160 | $21.23 | $21.24 | $21.22 | $21.225 | 50,903 | $21.23377 |
| 1653497220 | $21.2264 | $21.2299 | $21.22 | $21.2299 | 52,749 | $21.233728 |
| 1653497280 | $21.2271 | $21.245 | $21.225 | $21.235 | 114,365 | $21.233726 |
| 1653497340 | $21.235 | $21.238 | $21.22 | $21.22 | 35,454 | $21.233713 |
| 1653497400 | $21.22 | $21.26 | $21.20 | $21.26 | 632,359 | $21.233892 |
| 1653497460 | $21.26 | $21.26 | $21.24 | $21.245 | 67,844 | $21.233955 |
| 1653497520 | $21.245 | $21.25 | $21.24 | $21.245 | 33,966 | $21.233979 |
| 1653497580 | $21.249 | $21.25 | $21.2334 | $21.2336 | 66,418 | $21.234008 |
| 1653497640 | $21.235 | $21.235 | $21.215 | $21.215 | 41,809 | $21.233986 |
| 1653497700 | $21.211 | $21.22 | $21.21 | $21.213 | 16,482 | $21.233967 |
| 1653497760 | $21.21 | $21.2199 | $21.205 | $21.205 | 44,310 | $21.233909 |
| 1653497820 | $21.205 | $21.22 | $21.205 | $21.215 | 31,407 | $21.233865 |
| 1653497880 | $21.22 | $21.23 | $21.2132 | $21.225 | 27,033 | $21.233839 |
| 1653497940 | $21.225 | $21.24 | $21.22 | $21.235 | 24,997 | $21.233834 |
| 1653498000 | $21.24 | $21.24 | $21.22 | $21.225 | 39,387 | $21.233818 |
| 1653498060 | $21.225 | $21.24 | $21.225 | $21.2332 | 25,380 | $21.233813 |
| 1653498120 | $21.235 | $21.24 | $21.23 | $21.2372 | 10,323 | $21.233816 |
| 1653498180 | $21.23 | $21.24 | $21.225 | $21.23 | 34,222 | $21.233811 |
| 1653498240 | $21.23 | $21.23 | $21.21 | $21.215 | 25,727 | $21.233789 |
| 1653498300 | $21.22 | $21.23 | $21.21 | $21.22 | 63,585 | $21.233734 |
| 1653498360 | $21.22 | $21.225 | $21.20 | $21.20 | 83,742 | $21.233621 |
| 1653498420 | $21.20 | $21.21 | $21.20 | $21.21 | 29,906 | $21.233567 |
| 1653498480 | $21.20 | $21.21 | $21.19 | $21.20 | 80,031 | $21.233396 |
| 1653498540 | $21.205 | $21.21 | $21.20 | $21.205 | 61,444 | $21.233282 |
| 1653498600 | $21.205 | $21.21 | $21.20 | $21.205 | 17,841 | $21.23325 |
| 1653498660 | $21.20 | $21.21 | $21.17 | $21.175 | 63,686 | $21.233079 |
| 1653498720 | $21.175 | $21.18 | $21.165 | $21.175 | 68,975 | $21.232827 |
| 1653498780 | $21.175 | $21.18 | $21.16 | $21.165 | 135,679 | $21.232338 |
| 1653498840 | $21.166 | $21.17 | $21.16 | $21.165 | 9,020 | $21.232301 |
| 1653498900 | $21.165 | $21.207 | $21.16 | $21.1972 | 154,838 | $21.231855 |
| 1653498960 | $21.195 | $21.20 | $21.19 | $21.1925 | 41,330 | $21.231762 |
| 1653499020 | $21.195 | $21.21 | $21.19 | $21.205 | 70,621 | $21.23163 |
| 1653499080 | $21.205 | $21.22 | $21.20 | $21.2103 | 55,537 | $21.231567 |
| 1653499140 | $21.215 | $21.215 | $21.18 | $21.185 | 103,226 | $21.231351 |
| 1653499200 | $21.185 | $21.19 | $21.16 | $21.17 | 86,901 | $21.231052 |
| 1653499260 | $21.175 | $21.18 | $21.17 | $21.175 | 43,470 | $21.230917 |
| 1653499320 | $21.175 | $21.1752 | $21.17 | $21.175 | 8,938 | $21.230888 |
| 1653499380 | $21.175 | $21.18 | $21.17 | $21.18 | 18,283 | $21.230827 |
| 1653499440 | $21.17 | $21.175 | $21.16 | $21.165 | 53,619 | $21.230635 |
| 1653499500 | $21.165 | $21.165 | $21.1501 | $21.16 | 88,614 | $21.230271 |
| 1653499560 | $21.16 | $21.1799 | $21.16 | $21.1657 | 68,626 | $21.230035 |
| 1653499620 | $21.17 | $21.17 | $21.16 | $21.1699 | 46,223 | $21.229874 |
| 1653499680 | $21.165 | $21.179 | $21.165 | $21.175 | 40,146 | $21.229741 |
| 1653499740 | $21.175 | $21.20 | $21.17 | $21.20 | 68,431 | $21.229568 |
| 1653499800 | $21.195 | $21.20 | $21.185 | $21.195 | 63,985 | $21.229436 |
| 1653499860 | $21.19 | $21.1999 | $21.19 | $21.1999 | 36,964 | $21.229359 |
| 1653499920 | $21.19 | $21.195 | $21.1833 | $21.185 | 49,559 | $21.229244 |
| 1653499980 | $21.1899 | $21.19 | $21.17 | $21.18 | 30,472 | $21.229159 |
| 1653500040 | $21.175 | $21.20 | $21.175 | $21.195 | 34,784 | $21.229075 |
| 1653500100 | $21.195 | $21.23 | $21.19 | $21.205 | 32,853 | $21.229022 |
| 1653500160 | $21.205 | $21.22 | $21.20 | $21.215 | 66,396 | $21.228955 |
| 1653500220 | $21.215 | $21.24 | $21.2101 | $21.22 | 72,579 | $21.228944 |
| 1653500280 | $21.225 | $21.228 | $21.215 | $21.215 | 18,157 | $21.228936 |
| 1653500340 | $21.21 | $21.217 | $21.2036 | $21.205 | 18,938 | $21.228916 |
| 1653500400 | $21.205 | $21.21 | $21.195 | $21.195 | 49,632 | $21.228854 |
| 1653500460 | $21.1942 | $21.195 | $21.18 | $21.1818 | 22,201 | $21.228804 |
| 1653500520 | $21.185 | $21.1962 | $21.175 | $21.1962 | 80,743 | $21.228599 |
| 1653500580 | $21.195 | $21.1996 | $21.1824 | $21.185 | 13,870 | $21.22857 |
| 1653500640 | $21.1801 | $21.19 | $21.18 | $21.185 | 15,188 | $21.228534 |
| 1653500700 | $21.185 | $21.19 | $21.18 | $21.18 | 12,944 | $21.228503 |
| 1653500760 | $21.18 | $21.19 | $21.175 | $21.175 | 17,439 | $21.22846 |
| 1653500820 | $21.1727 | $21.18 | $21.17 | $21.173 | 34,465 | $21.228364 |
| 1653500880 | $21.18 | $21.1899 | $21.17 | $21.175 | 41,287 | $21.228258 |
| 1653500940 | $21.1799 | $21.18 | $21.17 | $21.175 | 8,290 | $21.228235 |
| 1653501000 | $21.175 | $21.18 | $21.16 | $21.165 | 35,404 | $21.228119 |
| 1653501060 | $21.1618 | $21.1651 | $21.15 | $21.1544 | 70,701 | $21.227853 |
| 1653501120 | $21.155 | $21.155 | $21.14 | $21.145 | 56,070 | $21.227615 |
| 1653501180 | $21.145 | $21.1499 | $21.14 | $21.145 | 28,830 | $21.227486 |
| 1653501240 | $21.145 | $21.145 | $21.13 | $21.1362 | 48,052 | $21.227253 |
| 1653501300 | $21.135 | $21.15 | $21.131 | $21.1333 | 49,247 | $21.227023 |
| 1653501360 | $21.135 | $21.145 | $21.13 | $21.145 | 62,159 | $21.226737 |
| 1653501420 | $21.14 | $21.15 | $21.13 | $21.145 | 25,363 | $21.22662 |
| 1653501480 | $21.145 | $21.15 | $21.14 | $21.15 | 29,918 | $21.226493 |
| 1653501540 | $21.1428 | $21.15 | $21.135 | $21.14 | 39,393 | $21.226319 |
| 1653501600 | $21.15 | $21.19 | $21.1218 | $21.15 | 256,478 | $21.225461 |
| 1653501660 | $21.155 | $21.175 | $21.12 | $21.1461 | 131,470 | $21.224942 |
| 1653501720 | $21.145 | $21.19 | $21.145 | $21.1628 | 71,582 | $21.224748 |
| 1653501780 | $21.165 | $21.17 | $21.14 | $21.155 | 53,805 | $21.224552 |
| 1653501840 | $21.16 | $21.17 | $21.15 | $21.165 | 38,173 | $21.224427 |
| 1653501900 | $21.17 | $21.1772 | $21.15 | $21.165 | 74,455 | $21.2242 |
| 1653501960 | $21.165 | $21.17 | $21.12 | $21.125 | 231,896 | $21.223336 |
| 1653502020 | $21.125 | $21.135 | $21.095 | $21.115 | 275,665 | $21.22181 |
| 1653502080 | $21.115 | $21.1499 | $21.11 | $21.145 | 52,095 | $21.221575 |
| 1653502140 | $21.145 | $21.1553 | $21.12 | $21.155 | 98,884 | $21.221148 |
| 1653502200 | $21.155 | $21.20 | $21.1525 | $21.1717 | 87,327 | $21.220968 |
| 1653502260 | $21.1738 | $21.1799 | $21.155 | $21.155 | 44,671 | $21.220849 |
| 1653502320 | $21.155 | $21.16 | $21.1329 | $21.14 | 49,152 | $21.22067 |
| 1653502380 | $21.14 | $21.1899 | $21.14 | $21.1895 | 144,009 | $21.22038 |
| 1653502440 | $21.185 | $21.19 | $21.16 | $21.175 | 61,772 | $21.220234 |
| 1653502500 | $21.175 | $21.19 | $21.165 | $21.1768 | 71,751 | $21.220077 |
| 1653502560 | $21.18 | $21.21 | $21.18 | $21.205 | 85,732 | $21.219972 |
| 1653502620 | $21.205 | $21.21 | $21.18 | $21.18 | 42,863 | $21.219925 |
| 1653502680 | $21.185 | $21.1995 | $21.175 | $21.175 | 41,468 | $21.219859 |
| 1653502740 | $21.18 | $21.18 | $21.15 | $21.165 | 77,857 | $21.219651 |
| 1653502800 | $21.1637 | $21.185 | $21.155 | $21.18 | 63,807 | $21.2195 |
| 1653502860 | $21.1806 | $21.1999 | $21.175 | $21.185 | 39,224 | $21.219438 |
| 1653502920 | $21.1885 | $21.20 | $21.175 | $21.175 | 33,663 | $21.219389 |
| 1653502980 | $21.175 | $21.19 | $21.17 | $21.188 | 67,233 | $21.219262 |
| 1653503040 | $21.185 | $21.195 | $21.18 | $21.185 | 34,277 | $21.219213 |
| 1653503100 | $21.185 | $21.205 | $21.175 | $21.20 | 47,430 | $21.219149 |
| 1653503160 | $21.205 | $21.22 | $21.20 | $21.2178 | 35,714 | $21.219133 |
| 1653503220 | $21.22 | $21.24 | $21.215 | $21.235 | 87,159 | $21.219158 |
| 1653503280 | $21.23 | $21.24 | $21.22 | $21.235 | 88,148 | $21.219201 |
| 1653503340 | $21.235 | $21.245 | $21.225 | $21.24 | 47,716 | $21.219236 |
| 1653503400 | $21.245 | $21.26 | $21.24 | $21.245 | 64,194 | $21.219327 |
| 1653503460 | $21.25 | $21.26 | $21.245 | $21.25 | 38,584 | $21.219383 |
| 1653503520 | $21.25 | $21.25 | $21.23 | $21.2373 | 67,404 | $21.219445 |
| 1653503580 | $21.23 | $21.24 | $21.22 | $21.225 | 63,495 | $21.219469 |
| 1653503640 | $21.225 | $21.25 | $21.225 | $21.245 | 47,173 | $21.2195 |
| 1653503700 | $21.24 | $21.25 | $21.24 | $21.245 | 28,372 | $21.21953 |
| 1653503760 | $21.24 | $21.2499 | $21.2337 | $21.235 | 50,630 | $21.219576 |
| 1653503820 | $21.24 | $21.25 | $21.235 | $21.245 | 27,967 | $21.219605 |
| 1653503880 | $21.245 | $21.26 | $21.24 | $21.24 | 81,934 | $21.219715 |
| 1653503940 | $21.24 | $21.24 | $21.22 | $21.225 | 57,257 | $21.219734 |
| 1653504000 | $21.2299 | $21.235 | $21.22 | $21.23 | 46,330 | $21.219745 |
| 1653504060 | $21.23 | $21.24 | $21.23 | $21.235 | 31,249 | $21.219763 |
| 1653504120 | $21.235 | $21.2468 | $21.23 | $21.245 | 36,171 | $21.219794 |
| 1653504180 | $21.24 | $21.26 | $21.24 | $21.255 | 55,997 | $21.219877 |
| 1653504240 | $21.255 | $21.255 | $21.23 | $21.2308 | 37,021 | $21.219917 |
| 1653504300 | $21.23 | $21.24 | $21.225 | $21.23 | 52,687 | $21.219943 |
| 1653504360 | $21.235 | $21.24 | $21.2232 | $21.2334 | 32,252 | $21.219959 |
| 1653504420 | $21.235 | $21.26 | $21.235 | $21.255 | 102,545 | $21.22007 |
| 1653504480 | $21.255 | $21.27 | $21.2531 | $21.26 | 83,162 | $21.220222 |
| 1653504540 | $21.265 | $21.27 | $21.245 | $21.26 | 98,054 | $21.220376 |
| 1653504600 | $21.26 | $21.28 | $21.255 | $21.275 | 132,445 | $21.220666 |
| 1653504660 | $21.275 | $21.285 | $21.2541 | $21.2541 | 71,653 | $21.220833 |
| 1653504720 | $21.2536 | $21.26 | $21.23 | $21.249 | 56,293 | $21.220904 |
| 1653504780 | $21.25 | $21.2655 | $21.25 | $21.26 | 14,833 | $21.220928 |
| 1653504840 | $21.26 | $21.28 | $21.26 | $21.27 | 74,679 | $21.221082 |
| 1653504900 | $21.27 | $21.2788 | $21.26 | $21.275 | 51,674 | $21.221196 |
| 1653504960 | $21.275 | $21.285 | $21.27 | $21.285 | 72,389 | $21.221368 |
| 1653505020 | $21.2899 | $21.29 | $21.27 | $21.27 | 45,649 | $21.22148 |
| 1653505080 | $21.27 | $21.278 | $21.26 | $21.26 | 76,998 | $21.221638 |
| 1653505140 | $21.265 | $21.27 | $21.26 | $21.27 | 22,950 | $21.221679 |
| 1653505200 | $21.27 | $21.285 | $21.265 | $21.28 | 74,790 | $21.221855 |
| 1653505260 | $21.28 | $21.31 | $21.28 | $21.3035 | 70,147 | $21.222081 |
| 1653505320 | $21.31 | $21.32 | $21.305 | $21.31 | 40,467 | $21.222233 |
| 1653505380 | $21.31 | $21.32 | $21.30 | $21.315 | 133,311 | $21.222727 |
| 1653505440 | $21.31 | $21.32 | $21.31 | $21.31 | 30,854 | $21.222845 |
| 1653505500 | $21.31 | $21.317 | $21.30 | $21.315 | 108,105 | $21.223238 |
| 1653505560 | $21.3101 | $21.315 | $21.30 | $21.30 | 50,611 | $21.223417 |
| 1653505620 | $21.3065 | $21.3065 | $21.2841 | $21.30 | 80,774 | $21.223662 |
| 1653505680 | $21.305 | $21.32 | $21.3032 | $21.31 | 71,777 | $21.22393 |
| 1653505740 | $21.31 | $21.3101 | $21.30 | $21.305 | 61,352 | $21.224136 |
| 1653505800 | $21.305 | $21.31 | $21.30 | $21.3001 | 33,754 | $21.22425 |
| 1653505860 | $21.305 | $21.32 | $21.3046 | $21.312 | 38,030 | $21.224388 |
| 1653505920 | $21.315 | $21.32 | $21.31 | $21.315 | 38,308 | $21.224531 |
| 1653505980 | $21.315 | $21.35 | $21.3101 | $21.3442 | 168,420 | $21.225271 |
| 1653506040 | $21.345 | $21.3461 | $21.31 | $21.31 | 275,906 | $21.226446 |
| 1653506100 | $21.315 | $21.3199 | $21.29 | $21.29 | 135,227 | $21.226857 |
| 1653506160 | $21.29 | $21.31 | $21.28 | $21.30 | 135,217 | $21.227229 |
| 1653506220 | $21.295 | $21.30 | $21.28 | $21.28 | 53,621 | $21.22736 |
| 1653506280 | $21.2899 | $21.295 | $21.28 | $21.295 | 92,842 | $21.227578 |
| 1653506340 | $21.30 | $21.31 | $21.295 | $21.305 | 96,108 | $21.227861 |
| 1653506400 | $21.305 | $21.305 | $21.30 | $21.305 | 27,277 | $21.227942 |
| 1653506460 | $21.305 | $21.33 | $21.305 | $21.325 | 70,912 | $21.228187 |
| 1653506520 | $21.325 | $21.33 | $21.315 | $21.315 | 41,985 | $21.228345 |
| 1653506580 | $21.315 | $21.32 | $21.31 | $21.32 | 33,452 | $21.22846 |
| 1653506640 | $21.3143 | $21.32 | $21.31 | $21.315 | 24,348 | $21.228542 |
| 1653506700 | $21.3105 | $21.32 | $21.31 | $21.315 | 32,318 | $21.228651 |
| 1653506760 | $21.32 | $21.32 | $21.31 | $21.315 | 46,665 | $21.228812 |
| 1653506820 | $21.32 | $21.32 | $21.31 | $21.315 | 29,705 | $21.228914 |
| 1653506880 | $21.3143 | $21.3162 | $21.29 | $21.295 | 71,061 | $21.229125 |
| 1653506940 | $21.291 | $21.31 | $21.291 | $21.31 | 73,492 | $21.229333 |
| 1653507000 | $21.305 | $21.32 | $21.3001 | $21.31 | 74,141 | $21.229569 |
| 1653507060 | $21.315 | $21.33 | $21.31 | $21.3237 | 68,697 | $21.229809 |
| 1653507120 | $21.325 | $21.33 | $21.30 | $21.305 | 63,870 | $21.23002 |
| 1653507180 | $21.3099 | $21.32 | $21.30 | $21.31 | 63,069 | $21.230213 |
| 1653507240 | $21.31 | $21.315 | $21.29 | $21.295 | 73,338 | $21.230412 |
| 1653507300 | $21.29 | $21.2963 | $21.27 | $21.275 | 77,059 | $21.230566 |
| 1653507360 | $21.27 | $21.28 | $21.27 | $21.27 | 46,384 | $21.230643 |
| 1653507420 | $21.275 | $21.2861 | $21.27 | $21.2819 | 113,102 | $21.230852 |
| 1653507480 | $21.28 | $21.29 | $21.27 | $21.285 | 199,578 | $21.231219 |
| 1653507540 | $21.28 | $21.29 | $21.27 | $21.285 | 92,359 | $21.231393 |
| 1653507600 | $21.2822 | $21.29 | $21.27 | $21.275 | 135,994 | $21.231641 |
| 1653507660 | $21.27 | $21.28 | $21.2632 | $21.275 | 98,751 | $21.231797 |
| 1653507720 | $21.275 | $21.29 | $21.275 | $21.28 | 110,644 | $21.232001 |
| 1653507780 | $21.28 | $21.2856 | $21.27 | $21.27 | 115,649 | $21.232196 |
| 1653507840 | $21.27 | $21.29 | $21.27 | $21.283 | 107,349 | $21.232392 |
| 1653507900 | $21.285 | $21.2898 | $21.27 | $21.2756 | 198,421 | $21.232739 |
| 1653507960 | $21.271 | $21.28 | $21.27 | $21.27 | 70,364 | $21.232842 |
| 1653508020 | $21.27 | $21.28 | $21.27 | $21.27 | 136,718 | $21.233049 |
| 1653508080 | $21.27 | $21.275 | $21.25 | $21.255 | 131,064 | $21.233184 |
| 1653508140 | $21.255 | $21.28 | $21.25 | $21.28 | 268,632 | $21.233446 |
| 1653508200 | $21.27 | $21.285 | $21.2575 | $21.28 | 364,284 | $21.233969 |
| 1653508260 | $21.28 | $21.29 | $21.27 | $21.2841 | 142,545 | $21.234204 |
| 1653508320 | $21.285 | $21.29 | $21.28 | $21.28 | 92,667 | $21.234363 |
| 1653508380 | $21.28 | $21.30 | $21.27 | $21.30 | 211,353 | $21.234725 |
| 1653508440 | $21.295 | $21.31 | $21.2901 | $21.305 | 449,250 | $21.235708 |
| 1653508500 | $21.305 | $21.32 | $21.30 | $21.3142 | 107,905 | $21.235989 |
| 1653508560 | $21.315 | $21.33 | $21.315 | $21.325 | 373,105 | $21.237063 |
| 1653508620 | $21.325 | $21.33 | $21.32 | $21.325 | 174,836 | $21.237586 |
| 1653508680 | $21.33 | $21.33 | $21.32 | $21.325 | 284,675 | $21.238423 |
| 1653508740 | $21.33 | $21.33 | $21.29 | $21.31 | 1,056,726 | $21.240745 |
| 1653508860 | $21.31 | $21.31 | $21.31 | $21.31 | 436 | $21.24086 |
| 1653508920 | $21.31 | $21.31 | $21.31 | $21.31 | 47,276 | $21.24096 |
| 1653508980 | $21.30 | $21.30 | $21.30 | $21.30 | 6,876,760 | $21.251376 |
| 1653509220 | $21.30 | $21.30 | $21.30 | $21.30 | 5,587 | $21.250554 |
| 1653509400 | $21.2901 | $21.2901 | $21.29 | $21.2901 | 15,000 | $21.250568 |
| 1653509520 | $21.29 | $21.29 | $21.29 | $21.29 | 100 | $21.250569 |
| 1653509700 | $21.30 | $21.30 | $21.30 | $21.30 | 26,747 | $21.250602 |
| 1653509760 | $21.30 | $21.30 | $21.30 | $21.30 | 8,026 | $21.250612 |
| 1653510000 | $21.30 | $21.30 | $21.29 | $21.30 | 10,238 | $21.250547 |
| 1653510180 | $21.29 | $21.2901 | $21.29 | $21.29 | 314 | $21.250547 |
| 1653510540 | $21.30 | $21.30 | $21.30 | $21.30 | 87,091 | $21.250655 |
| 1653510600 | $21.29 | $21.29 | $21.29 | $21.29 | 3,000 | $21.250658 |
| 1653510660 | $21.30 | $21.30 | $21.30 | $21.30 | 162 | $21.250658 |
| 1653511080 | $21.2854 | $21.2854 | $21.28 | $21.28 | 300 | $21.250547 |
| 1653511200 | $21.2701 | $21.2701 | $21.27 | $21.27 | 200 | $21.250547 |
| 1653511500 | $21.26 | $21.26 | $21.26 | $21.26 | 200 | $21.250547 |
| 1653511740 | $21.2501 | $21.2501 | $21.2501 | $21.2501 | 2,000 | $21.250547 |
| 1653511980 | $21.2597 | $21.2597 | $21.2597 | $21.2597 | 100 | $21.250547 |
| 1653512040 | $21.2501 | $21.2501 | $21.2501 | $21.2501 | 2,000 | $21.250547 |
| 1653512220 | $21.2501 | $21.2501 | $21.2501 | $21.2501 | 1,900 | $21.250547 |
| 1653512280 | $21.2501 | $21.2501 | $21.2501 | $21.2501 | 1,900 | $21.250547 |
| 1653512340 | $21.2503 | $21.2503 | $21.25 | $21.25 | 8,550 | $21.250547 |
| 1653512460 | $21.25 | $21.25 | $21.25 | $21.25 | 100 | $21.250547 |
| 1653513540 | $21.2501 | $21.2501 | $21.2501 | $21.2501 | 602 | $21.250547 |
| 1653513720 | $21.2501 | $21.2501 | $21.25 | $21.25 | 400 | $21.250546 |
| 1653513780 | $21.30 | $21.30 | $21.30 | $21.30 | 100 | $21.250547 |
| 1653513960 | $21.29 | $21.30 | $21.29 | $21.30 | 1,028 | $21.250548 |
| 1653514860 | $21.26 | $21.26 | $21.26 | $21.26 | 300 | $21.250547 |