T Historical Intraday Prices
One-Minute OHLCV Data From June 23, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1624437540 | $28.81 | $28.81 | $28.81 | $28.81 | 300 | $28.81846 |
| 1624438560 | $28.85 | $28.85 | $28.85 | $28.85 | 195 | $28.825632 |
| 1624439700 | $28.84 | $28.84 | $28.84 | $28.84 | 100 | $28.827664 |
| 1624440120 | $28.85 | $28.85 | $28.85 | $28.85 | 175 | $28.831277 |
| 1624446000 | $28.84 | $28.88 | $28.84 | $28.88 | 200 | $28.840834 |
| 1624446600 | $28.84 | $28.84 | $28.84 | $28.84 | 600 | $28.840065 |
| 1624446960 | $28.85 | $28.85 | $28.85 | $28.85 | 100 | $28.840862 |
| 1624447140 | $28.85 | $28.85 | $28.85 | $28.85 | 200 | $28.841576 |
| 1624447860 | $28.85 | $28.85 | $28.85 | $28.85 | 100 | $28.842088 |
| 1624447920 | $28.86 | $28.86 | $28.86 | $28.86 | 100 | $28.842688 |
| 1624448460 | $28.86 | $28.86 | $28.85 | $28.85 | 308 | $28.843563 |
| 1624448880 | $28.85 | $28.85 | $28.85 | $28.85 | 108 | $28.84383 |
| 1624449120 | $28.85 | $28.85 | $28.85 | $28.85 | 1,308 | $28.844833 |
| 1624449180 | $28.86 | $28.86 | $28.86 | $28.86 | 604 | $28.846035 |
| 1624449600 | $28.8499 | $28.90 | $28.81 | $28.84 | 16,858 | $28.841993 |
| 1624449660 | $28.83 | $28.83 | $28.83 | $28.83 | 100 | $28.84192 |
| 1624449720 | $28.83 | $28.83 | $28.83 | $28.83 | 200 | $28.841739 |
| 1624449780 | $28.83 | $28.83 | $28.83 | $28.83 | 100 | $28.84169 |
| 1624450020 | $28.84 | $28.84 | $28.84 | $28.84 | 110 | $28.841674 |
| 1624450080 | $28.84 | $28.84 | $28.84 | $28.84 | 350 | $28.841652 |
| 1624450140 | $28.8399 | $28.8399 | $28.8399 | $28.8399 | 400 | $28.841625 |
| 1624450380 | $28.84 | $28.84 | $28.84 | $28.84 | 100 | $28.841612 |
| 1624450500 | $28.84 | $28.84 | $28.84 | $28.84 | 114 | $28.841605 |
| 1624450740 | $28.84 | $28.84 | $28.84 | $28.84 | 1,000 | $28.841543 |
| 1624450800 | $28.84 | $28.84 | $28.84 | $28.84 | 415 | $28.841521 |
| 1624450980 | $28.84 | $28.84 | $28.84 | $28.84 | 100 | $28.841513 |
| 1624451040 | $28.84 | $28.86 | $28.84 | $28.86 | 1,718 | $28.841515 |
| 1624451160 | $28.87 | $28.87 | $28.87 | $28.87 | 300 | $28.841814 |
| 1624451580 | $28.87 | $28.87 | $28.87 | $28.87 | 1,000 | $28.842758 |
| 1624451760 | $28.87 | $28.87 | $28.87 | $28.87 | 1,000 | $28.843592 |
| 1624451880 | $28.87 | $28.87 | $28.87 | $28.87 | 151 | $28.843748 |
| 1624452120 | $28.86 | $28.86 | $28.86 | $28.86 | 200 | $28.843903 |
| 1624452240 | $28.85 | $28.85 | $28.85 | $28.85 | 973 | $28.844104 |
| 1624452360 | $28.87 | $28.87 | $28.87 | $28.87 | 200 | $28.844274 |
| 1624452420 | $28.85 | $28.87 | $28.85 | $28.87 | 1,685 | $28.844933 |
| 1624452660 | $28.87 | $28.87 | $28.87 | $28.87 | 100 | $28.84507 |
| 1624452720 | $28.87 | $28.87 | $28.87 | $28.87 | 100 | $28.845144 |
| 1624452960 | $28.86 | $28.86 | $28.86 | $28.86 | 2,005 | $28.845985 |
| 1624453020 | $28.85 | $28.85 | $28.85 | $28.85 | 1,100 | $28.84611 |
| 1624453140 | $28.86 | $28.86 | $28.86 | $28.86 | 2,000 | $28.846745 |
| 1624453200 | $28.85 | $28.85 | $28.85 | $28.85 | 2,420 | $28.846931 |
| 1624453260 | $28.84 | $28.84 | $28.84 | $28.84 | 1,186 | $28.846739 |
| 1624453320 | $28.85 | $28.86 | $28.84 | $28.86 | 9,057 | $28.847387 |
| 1624453440 | $28.86 | $28.86 | $28.86 | $28.86 | 100 | $28.847445 |
| 1624453500 | $28.84 | $28.84 | $28.84 | $28.84 | 100 | $28.847423 |
| 1624453560 | $28.84 | $28.84 | $28.84 | $28.84 | 100 | $28.84741 |
| 1624453620 | $28.83 | $28.83 | $28.83 | $28.83 | 100 | $28.847333 |
| 1624453680 | $28.84 | $28.84 | $28.84 | $28.84 | 100 | $28.84731 |
| 1624453980 | $28.84 | $28.84 | $28.84 | $28.84 | 100 | $28.847282 |
| 1624454040 | $28.83 | $28.84 | $28.83 | $28.84 | 200 | $28.847147 |
| 1624454100 | $28.83 | $28.83 | $28.83 | $28.83 | 635 | $28.84693 |
| 1624454160 | $28.83 | $28.83 | $28.82 | $28.82 | 2,118 | $28.846033 |
| 1624454280 | $28.83 | $28.83 | $28.83 | $28.83 | 100 | $28.845933 |
| 1624454340 | $28.83 | $28.83 | $28.83 | $28.83 | 491 | $28.845797 |
| 1624454400 | $28.83 | $28.83 | $28.82 | $28.83 | 2,218 | $28.845064 |
| 1624454460 | $28.82 | $28.82 | $28.82 | $28.82 | 1,800 | $28.844353 |
| 1624454520 | $28.82 | $28.82 | $28.82 | $28.82 | 1,431 | $28.843772 |
| 1624454580 | $28.81 | $28.82 | $28.81 | $28.82 | 345 | $28.843587 |
| 1624454640 | $28.81 | $28.81 | $28.81 | $28.81 | 795 | $28.843085 |
| 1624454760 | $28.81 | $28.82 | $28.81 | $28.81 | 2,795 | $28.84175 |
| 1624454820 | $28.81 | $28.81 | $28.80 | $28.80 | 1,150 | $28.841048 |
| 1624454880 | $28.81 | $28.81 | $28.81 | $28.81 | 1,560 | $28.8404 |
| 1624454940 | $28.81 | $28.81 | $28.80 | $28.80 | 2,069 | $28.839158 |
| 1624455000 | $28.80 | $28.81 | $28.79 | $28.80 | 607,207 | $28.799938 |
| 1624455060 | $28.80 | $28.845 | $28.79 | $28.84 | 183,813 | $28.802238 |
| 1624455120 | $28.85 | $28.875 | $28.81 | $28.835 | 141,935 | $28.809852 |
| 1624455180 | $28.84 | $28.855 | $28.83 | $28.8449 | 30,877 | $28.810865 |
| 1624455240 | $28.8488 | $28.88 | $28.8422 | $28.871 | 54,562 | $28.813798 |
| 1624455300 | $28.875 | $28.88 | $28.85 | $28.86 | 42,081 | $28.815899 |
| 1624455360 | $28.855 | $28.87 | $28.84 | $28.8411 | 66,920 | $28.818392 |
| 1624455420 | $28.84 | $28.8499 | $28.8225 | $28.843 | 40,343 | $28.81892 |
| 1624455480 | $28.845 | $28.85 | $28.84 | $28.845 | 40,238 | $28.819722 |
| 1624455540 | $28.845 | $28.85 | $28.83 | $28.845 | 32,514 | $28.820298 |
| 1624455600 | $28.84 | $28.85 | $28.83 | $28.849 | 36,130 | $28.820927 |
| 1624455660 | $28.85 | $28.89 | $28.85 | $28.89 | 78,548 | $28.823677 |
| 1624455720 | $28.89 | $28.89 | $28.87 | $28.885 | 49,568 | $28.825721 |
| 1624455780 | $28.885 | $28.90 | $28.885 | $28.89 | 58,493 | $28.828502 |
| 1624455840 | $28.8966 | $28.90 | $28.88 | $28.895 | 63,629 | $28.831067 |
| 1624455900 | $28.895 | $28.92 | $28.89 | $28.9101 | 99,438 | $28.835653 |
| 1624455960 | $28.91 | $28.92 | $28.89 | $28.92 | 42,017 | $28.83732 |
| 1624456020 | $28.915 | $28.92 | $28.88 | $28.89 | 57,036 | $28.839197 |
| 1624456080 | $28.89 | $28.895 | $28.86 | $28.865 | 44,446 | $28.840212 |
| 1624456140 | $28.86 | $28.885 | $28.8501 | $28.865 | 44,602 | $28.840924 |
| 1624456200 | $28.865 | $28.87 | $28.85 | $28.85 | 40,563 | $28.841317 |
| 1624456260 | $28.85 | $28.87 | $28.85 | $28.86 | 38,435 | $28.841744 |
| 1624456320 | $28.865 | $28.87 | $28.85 | $28.861 | 46,783 | $28.842156 |
| 1624456380 | $28.865 | $28.87 | $28.85 | $28.86 | 48,007 | $28.842619 |
| 1624456440 | $28.86 | $28.87 | $28.84 | $28.855 | 39,636 | $28.842821 |
| 1624456500 | $28.85 | $28.86 | $28.845 | $28.86 | 54,882 | $28.843038 |
| 1624456560 | $28.855 | $28.87 | $28.85 | $28.87 | 27,783 | $28.843307 |
| 1624456620 | $28.865 | $28.88 | $28.865 | $28.87 | 34,087 | $28.84376 |
| 1624456680 | $28.87 | $28.88 | $28.87 | $28.87 | 17,750 | $28.844006 |
| 1624456740 | $28.87 | $28.8799 | $28.85 | $28.87 | 53,971 | $28.844409 |
| 1624456800 | $28.865 | $28.87 | $28.845 | $28.85 | 51,627 | $28.844636 |
| 1624456860 | $28.851 | $28.86 | $28.835 | $28.8381 | 60,157 | $28.84476 |
| 1624456920 | $28.8332 | $28.855 | $28.83 | $28.83 | 39,891 | $28.844745 |
| 1624456980 | $28.8399 | $28.85 | $28.82 | $28.8437 | 64,595 | $28.844526 |
| 1624457040 | $28.845 | $28.85 | $28.835 | $28.8443 | 75,589 | $28.844543 |
| 1624457100 | $28.847 | $28.87 | $28.84 | $28.86 | 51,711 | $28.844841 |
| 1624457160 | $28.865 | $28.87 | $28.85 | $28.855 | 55,737 | $28.845212 |
| 1624457220 | $28.853 | $28.8552 | $28.84 | $28.8544 | 38,615 | $28.845266 |
| 1624457280 | $28.85 | $28.86 | $28.85 | $28.86 | 29,329 | $28.845381 |
| 1624457340 | $28.855 | $28.875 | $28.851 | $28.8543 | 76,288 | $28.845935 |
| 1624457400 | $28.855 | $28.86 | $28.85 | $28.8541 | 30,197 | $28.846018 |
| 1624457460 | $28.85 | $28.86 | $28.845 | $28.858 | 43,910 | $28.846098 |
| 1624457520 | $28.8501 | $28.859 | $28.84 | $28.8458 | 43,626 | $28.846117 |
| 1624457580 | $28.8467 | $28.86 | $28.84 | $28.855 | 39,916 | $28.846194 |
| 1624457640 | $28.8585 | $28.86 | $28.85 | $28.855 | 23,427 | $28.846259 |
| 1624457700 | $28.8501 | $28.86 | $28.85 | $28.855 | 18,183 | $28.846314 |
| 1624457760 | $28.85 | $28.859 | $28.843 | $28.8549 | 51,681 | $28.846397 |
| 1624457820 | $28.85 | $28.87 | $28.85 | $28.8699 | 60,997 | $28.84669 |
| 1624457880 | $28.8684 | $28.87 | $28.86 | $28.8697 | 27,034 | $28.846857 |
| 1624457940 | $28.869 | $28.87 | $28.86 | $28.8676 | 20,660 | $28.846977 |
| 1624458000 | $28.865 | $28.87 | $28.855 | $28.865 | 81,125 | $28.847344 |
| 1624458060 | $28.865 | $28.89 | $28.865 | $28.8844 | 26,986 | $28.847601 |
| 1624458120 | $28.885 | $28.889 | $28.88 | $28.885 | 14,547 | $28.847763 |
| 1624458180 | $28.885 | $28.8899 | $28.88 | $28.88 | 23,745 | $28.848016 |
| 1624458240 | $28.885 | $28.89 | $28.87 | $28.8798 | 29,448 | $28.8483 |
| 1624458300 | $28.8737 | $28.8799 | $28.86 | $28.865 | 39,405 | $28.848564 |
| 1624458360 | $28.86 | $28.87 | $28.86 | $28.865 | 19,614 | $28.848667 |
| 1624458420 | $28.865 | $28.87 | $28.86 | $28.865 | 27,648 | $28.848821 |
| 1624458480 | $28.8658 | $28.88 | $28.86 | $28.87 | 61,506 | $28.849193 |
| 1624458540 | $28.875 | $28.875 | $28.86 | $28.865 | 16,521 | $28.849281 |
| 1624458600 | $28.865 | $28.87 | $28.86 | $28.865 | 17,875 | $28.849364 |
| 1624458660 | $28.865 | $28.87 | $28.86 | $28.865 | 22,213 | $28.849459 |
| 1624458720 | $28.8627 | $28.868 | $28.855 | $28.86 | 55,678 | $28.849638 |
| 1624458780 | $28.86 | $28.87 | $28.855 | $28.865 | 52,617 | $28.849794 |
| 1624458840 | $28.86 | $28.8663 | $28.86 | $28.86 | 10,836 | $28.849834 |
| 1624458900 | $28.865 | $28.88 | $28.86 | $28.86 | 54,634 | $28.85013 |
| 1624458960 | $28.86 | $28.87 | $28.85 | $28.855 | 27,357 | $28.850192 |
| 1624459020 | $28.855 | $28.86 | $28.85 | $28.855 | 44,187 | $28.85026 |
| 1624459080 | $28.85 | $28.86 | $28.85 | $28.85 | 41,590 | $28.850322 |
| 1624459140 | $28.85 | $28.86 | $28.845 | $28.8532 | 156,074 | $28.850333 |
| 1624459200 | $28.85 | $28.86 | $28.85 | $28.855 | 17,025 | $28.850356 |
| 1624459260 | $28.855 | $28.86 | $28.85 | $28.855 | 10,205 | $28.850369 |
| 1624459320 | $28.8551 | $28.86 | $28.85 | $28.85 | 18,154 | $28.850387 |
| 1624459380 | $28.855 | $28.86 | $28.85 | $28.85 | 25,347 | $28.850421 |
| 1624459440 | $28.855 | $28.87 | $28.85 | $28.87 | 65,038 | $28.850551 |
| 1624459500 | $28.87 | $28.87 | $28.86 | $28.86 | 17,824 | $28.850623 |
| 1624459560 | $28.865 | $28.87 | $28.86 | $28.8632 | 15,158 | $28.850674 |
| 1624459620 | $28.8699 | $28.8796 | $28.86 | $28.86 | 270,808 | $28.851788 |
| 1624459680 | $28.86 | $28.87 | $28.85 | $28.87 | 96,561 | $28.85194 |
| 1624459740 | $28.87 | $28.87 | $28.86 | $28.8601 | 54,905 | $28.852082 |
| 1624459800 | $28.8629 | $28.865 | $28.85 | $28.85 | 21,173 | $28.852105 |
| 1624459860 | $28.86 | $28.86 | $28.85 | $28.8532 | 16,811 | $28.85212 |
| 1624459920 | $28.855 | $28.86 | $28.85 | $28.855 | 38,593 | $28.85214 |
| 1624459980 | $28.855 | $28.86 | $28.85 | $28.855 | 15,520 | $28.852155 |
| 1624460040 | $28.855 | $28.86 | $28.85 | $28.85 | 17,677 | $28.85217 |
| 1624460100 | $28.855 | $28.86 | $28.85 | $28.855 | 26,803 | $28.852187 |
| 1624460160 | $28.855 | $28.86 | $28.85 | $28.855 | 16,279 | $28.852194 |
| 1624460220 | $28.855 | $28.87 | $28.85 | $28.865 | 49,157 | $28.852306 |
| 1624460280 | $28.87 | $28.87 | $28.86 | $28.865 | 12,017 | $28.85234 |
| 1624460340 | $28.865 | $28.87 | $28.86 | $28.865 | 36,047 | $28.85243 |
| 1624460400 | $28.86 | $28.87 | $28.85 | $28.86 | 144,807 | $28.852639 |
| 1624460460 | $28.8628 | $28.865 | $28.84 | $28.85 | 108,512 | $28.852668 |
| 1624460520 | $28.85 | $28.85 | $28.8334 | $28.845 | 42,703 | $28.852574 |
| 1624460580 | $28.845 | $28.85 | $28.84 | $28.8428 | 20,928 | $28.852538 |
| 1624460640 | $28.84 | $28.845 | $28.83 | $28.84 | 20,098 | $28.852482 |
| 1624460700 | $28.835 | $28.84 | $28.82 | $28.825 | 31,390 | $28.852357 |
| 1624460760 | $28.825 | $28.8274 | $28.81 | $28.8139 | 79,877 | $28.851868 |
| 1624460820 | $28.815 | $28.82 | $28.81 | $28.8106 | 18,759 | $28.851737 |
| 1624460880 | $28.815 | $28.82 | $28.80 | $28.8035 | 78,210 | $28.850835 |
| 1624460940 | $28.8041 | $28.81 | $28.80 | $28.8095 | 36,172 | $28.850741 |
| 1624461000 | $28.805 | $28.81 | $28.80 | $28.805 | 17,623 | $28.850596 |
| 1624461060 | $28.8025 | $28.809 | $28.79 | $28.79 | 103,377 | $28.849656 |
| 1624461120 | $28.79 | $28.795 | $28.78 | $28.78 | 39,286 | $28.849216 |
| 1624461180 | $28.7814 | $28.785 | $28.78 | $28.78 | 48,257 | $28.848623 |
| 1624461240 | $28.78 | $28.785 | $28.77 | $28.77 | 62,657 | $28.847843 |
| 1624461300 | $28.7743 | $28.79 | $28.77 | $28.785 | 67,332 | $28.846996 |
| 1624461360 | $28.785 | $28.79 | $28.77 | $28.775 | 44,047 | $28.846484 |
| 1624461420 | $28.775 | $28.78 | $28.77 | $28.77 | 25,865 | $28.846156 |
| 1624461480 | $28.7759 | $28.7759 | $28.76 | $28.76 | 82,154 | $28.845035 |
| 1624461540 | $28.765 | $28.7658 | $28.75 | $28.76 | 108,034 | $28.843483 |
| 1624461600 | $28.755 | $28.765 | $28.74 | $28.765 | 379,972 | $28.837933 |
| 1624461660 | $28.76 | $28.78 | $28.76 | $28.78 | 86,749 | $28.836977 |
| 1624461720 | $28.777 | $28.78 | $28.77 | $28.7743 | 20,586 | $28.836778 |
| 1624461780 | $28.7769 | $28.78 | $28.77 | $28.775 | 14,876 | $28.836639 |
| 1624461840 | $28.78 | $28.78 | $28.77 | $28.775 | 14,447 | $28.8365 |
| 1624461900 | $28.775 | $28.78 | $28.77 | $28.775 | 39,752 | $28.836109 |
| 1624461960 | $28.77 | $28.778 | $28.76 | $28.765 | 57,861 | $28.835511 |
| 1624462020 | $28.765 | $28.78 | $28.765 | $28.77 | 117,472 | $28.834408 |
| 1624462080 | $28.775 | $28.78 | $28.77 | $28.7772 | 32,443 | $28.834123 |
| 1624462140 | $28.775 | $28.78 | $28.765 | $28.78 | 63,746 | $28.83353 |
| 1624462200 | $28.77 | $28.777 | $28.765 | $28.765 | 55,794 | $28.833017 |
| 1624462260 | $28.7642 | $28.77 | $28.76 | $28.77 | 38,393 | $28.832655 |
| 1624462320 | $28.77 | $28.78 | $28.76 | $28.7757 | 47,149 | $28.832231 |
| 1624462380 | $28.7763 | $28.78 | $28.77 | $28.775 | 24,395 | $28.832031 |
| 1624462440 | $28.7762 | $28.78 | $28.77 | $28.78 | 33,404 | $28.831767 |
| 1624462500 | $28.78 | $28.79 | $28.77 | $28.785 | 44,567 | $28.831441 |
| 1624462560 | $28.79 | $28.80 | $28.77 | $28.775 | 66,491 | $28.831016 |
| 1624462620 | $28.7763 | $28.78 | $28.77 | $28.7743 | 10,609 | $28.830929 |
| 1624462680 | $28.775 | $28.78 | $28.76 | $28.765 | 35,493 | $28.830623 |
| 1624462740 | $28.7646 | $28.77 | $28.76 | $28.7642 | 8,126 | $28.830547 |
| 1624462800 | $28.76 | $28.7672 | $28.755 | $28.76 | 45,567 | $28.830108 |
| 1624462860 | $28.75 | $28.765 | $28.75 | $28.765 | 30,653 | $28.829799 |
| 1624462920 | $28.765 | $28.775 | $28.755 | $28.7649 | 159,479 | $28.828422 |
| 1624462980 | $28.77 | $28.7761 | $28.76 | $28.7607 | 96,208 | $28.827639 |
| 1624463040 | $28.761 | $28.7643 | $28.75 | $28.7564 | 23,304 | $28.827423 |
| 1624463100 | $28.753 | $28.76 | $28.75 | $28.7537 | 7,787 | $28.827345 |
| 1624463160 | $28.75 | $28.76 | $28.75 | $28.7599 | 11,252 | $28.82724 |
| 1624463220 | $28.76 | $28.77 | $28.75 | $28.76 | 53,872 | $28.826763 |
| 1624463280 | $28.7678 | $28.77 | $28.76 | $28.765 | 23,250 | $28.82657 |
| 1624463340 | $28.7669 | $28.77 | $28.76 | $28.76 | 13,747 | $28.826458 |
| 1624463400 | $28.76 | $28.78 | $28.76 | $28.77 | 70,133 | $28.825946 |
| 1624463460 | $28.77 | $28.78 | $28.76 | $28.7658 | 44,607 | $28.825613 |
| 1624463520 | $28.76 | $28.77 | $28.76 | $28.761 | 15,452 | $28.825486 |
| 1624463580 | $28.764 | $28.77 | $28.75 | $28.76 | 36,985 | $28.82517 |
| 1624463640 | $28.76 | $28.765 | $28.7512 | $28.76 | 56,630 | $28.824694 |
| 1624463700 | $28.76 | $28.769 | $28.76 | $28.765 | 14,289 | $28.824587 |
| 1624463760 | $28.765 | $28.77 | $28.76 | $28.77 | 7,877 | $28.824527 |
| 1624463820 | $28.7652 | $28.77 | $28.76 | $28.77 | 11,178 | $28.824444 |
| 1624463880 | $28.765 | $28.77 | $28.76 | $28.765 | 11,939 | $28.824352 |
| 1624463940 | $28.765 | $28.77 | $28.76 | $28.765 | 12,017 | $28.824262 |
| 1624464000 | $28.765 | $28.77 | $28.76 | $28.7617 | 8,635 | $28.824198 |
| 1624464060 | $28.765 | $28.77 | $28.76 | $28.7633 | 21,168 | $28.824043 |
| 1624464120 | $28.765 | $28.77 | $28.76 | $28.7664 | 28,176 | $28.823828 |
| 1624464180 | $28.7699 | $28.77 | $28.76 | $28.765 | 13,623 | $28.823732 |
| 1624464240 | $28.7682 | $28.78 | $28.765 | $28.775 | 41,471 | $28.823465 |
| 1624464300 | $28.775 | $28.78 | $28.77 | $28.775 | 17,059 | $28.823364 |
| 1624464360 | $28.78 | $28.78 | $28.77 | $28.775 | 21,997 | $28.823241 |
| 1624464420 | $28.78 | $28.79 | $28.775 | $28.79 | 59,097 | $28.822946 |
| 1624464480 | $28.79 | $28.79 | $28.7832 | $28.79 | 22,172 | $28.822851 |
| 1624464540 | $28.79 | $28.79 | $28.78 | $28.78 | 33,965 | $28.822707 |
| 1624464600 | $28.785 | $28.79 | $28.78 | $28.785 | 27,525 | $28.822584 |
| 1624464660 | $28.785 | $28.79 | $28.7832 | $28.79 | 21,049 | $28.822496 |
| 1624464720 | $28.79 | $28.79 | $28.78 | $28.7801 | 24,548 | $28.822395 |
| 1624464780 | $28.785 | $28.79 | $28.78 | $28.7886 | 13,099 | $28.822336 |
| 1624464840 | $28.79 | $28.79 | $28.78 | $28.79 | 10,882 | $28.822288 |
| 1624464900 | $28.785 | $28.79 | $28.78 | $28.785 | 9,676 | $28.822247 |
| 1624464960 | $28.785 | $28.79 | $28.77 | $28.78 | 69,827 | $28.821894 |
| 1624465020 | $28.7737 | $28.78 | $28.77 | $28.77 | 13,329 | $28.82182 |
| 1624465080 | $28.77 | $28.78 | $28.77 | $28.7762 | 22,275 | $28.821691 |
| 1624465140 | $28.775 | $28.79 | $28.775 | $28.79 | 102,515 | $28.821196 |
| 1624465200 | $28.7856 | $28.79 | $28.77 | $28.774 | 134,971 | $28.820495 |
| 1624465260 | $28.77 | $28.77 | $28.76 | $28.7668 | 25,109 | $28.820342 |
| 1624465320 | $28.76 | $28.77 | $28.76 | $28.765 | 14,468 | $28.820249 |
| 1624465380 | $28.77 | $28.77 | $28.76 | $28.7601 | 19,581 | $28.820125 |
| 1624465440 | $28.7699 | $28.78 | $28.76 | $28.78 | 62,573 | $28.819765 |
| 1624465500 | $28.77 | $28.777 | $28.76 | $28.76 | 30,346 | $28.819591 |
| 1624465560 | $28.77 | $28.77 | $28.76 | $28.765 | 8,222 | $28.81954 |
| 1624465620 | $28.7666 | $28.7699 | $28.76 | $28.765 | 16,602 | $28.819437 |
| 1624465680 | $28.7664 | $28.77 | $28.76 | $28.765 | 18,817 | $28.819323 |
| 1624465740 | $28.765 | $28.77 | $28.7632 | $28.7632 | 9,409 | $28.819265 |
| 1624465800 | $28.765 | $28.77 | $28.76 | $28.76 | 14,333 | $28.819172 |
| 1624465860 | $28.7635 | $28.77 | $28.76 | $28.77 | 7,508 | $28.819127 |
| 1624465920 | $28.767 | $28.77 | $28.76 | $28.765 | 19,962 | $28.819003 |
| 1624465980 | $28.765 | $28.77 | $28.76 | $28.765 | 9,537 | $28.818945 |
| 1624466040 | $28.765 | $28.78 | $28.76 | $28.7767 | 101,286 | $28.818393 |
| 1624466100 | $28.775 | $28.78 | $28.76 | $28.7636 | 51,309 | $28.818118 |
| 1624466160 | $28.765 | $28.77 | $28.76 | $28.76 | 5,464 | $28.818086 |
| 1624466220 | $28.765 | $28.77 | $28.755 | $28.76 | 138,046 | $28.817214 |
| 1624466280 | $28.765 | $28.77 | $28.76 | $28.77 | 6,494 | $28.817176 |
| 1624466340 | $28.765 | $28.7662 | $28.75 | $28.755 | 58,479 | $28.816809 |
| 1624466400 | $28.755 | $28.77 | $28.75 | $28.765 | 100,286 | $28.816186 |
| 1624466460 | $28.765 | $28.7659 | $28.755 | $28.76 | 83,000 | $28.815684 |
| 1624466520 | $28.7586 | $28.76 | $28.75 | $28.7581 | 18,910 | $28.815568 |
| 1624466580 | $28.76 | $28.76 | $28.75 | $28.7583 | 19,582 | $28.81545 |
| 1624466640 | $28.76 | $28.76 | $28.7544 | $28.76 | 18,279 | $28.815339 |
| 1624466700 | $28.76 | $28.76 | $28.75 | $28.755 | 10,216 | $28.815273 |
| 1624466760 | $28.76 | $28.76 | $28.75 | $28.755 | 16,614 | $28.815167 |
| 1624466820 | $28.755 | $28.76 | $28.75 | $28.7599 | 18,403 | $28.815052 |
| 1624466880 | $28.76 | $28.76 | $28.75 | $28.755 | 22,023 | $28.814914 |
| 1624466940 | $28.7571 | $28.76 | $28.75 | $28.7556 | 39,314 | $28.81467 |
| 1624467000 | $28.76 | $28.76 | $28.75 | $28.75 | 24,410 | $28.814519 |
| 1624467060 | $28.7542 | $28.77 | $28.75 | $28.7601 | 99,043 | $28.813958 |
| 1624467120 | $28.765 | $28.78 | $28.76 | $28.78 | 31,822 | $28.813816 |
| 1624467180 | $28.78 | $28.78 | $28.7638 | $28.7699 | 48,263 | $28.8136 |
| 1624467240 | $28.77 | $28.77 | $28.76 | $28.7671 | 11,960 | $28.813543 |
| 1624467300 | $28.76 | $28.77 | $28.76 | $28.7632 | 16,807 | $28.813458 |
| 1624467360 | $28.77 | $28.77 | $28.76 | $28.765 | 16,546 | $28.813372 |
| 1624467420 | $28.7601 | $28.77 | $28.7601 | $28.7668 | 20,971 | $28.813269 |
| 1624467480 | $28.765 | $28.77 | $28.76 | $28.76 | 10,464 | $28.813217 |
| 1624467540 | $28.76 | $28.77 | $28.76 | $28.77 | 9,215 | $28.813173 |
| 1624467600 | $28.7677 | $28.78 | $28.76 | $28.775 | 66,732 | $28.812884 |
| 1624467660 | $28.78 | $28.79 | $28.77 | $28.785 | 38,524 | $28.81276 |
| 1624467720 | $28.78 | $28.79 | $28.78 | $28.7899 | 11,331 | $28.812732 |
| 1624467780 | $28.7899 | $28.79 | $28.78 | $28.785 | 17,833 | $28.812686 |
| 1624467840 | $28.785 | $28.79 | $28.78 | $28.785 | 7,231 | $28.812667 |
| 1624467900 | $28.785 | $28.79 | $28.78 | $28.785 | 13,560 | $28.812632 |
| 1624467960 | $28.7874 | $28.79 | $28.7812 | $28.785 | 7,426 | $28.812612 |
| 1624468020 | $28.785 | $28.80 | $28.78 | $28.794 | 101,260 | $28.812385 |
| 1624468080 | $28.7941 | $28.80 | $28.79 | $28.795 | 22,588 | $28.812341 |
| 1624468140 | $28.795 | $28.80 | $28.79 | $28.795 | 19,806 | $28.812312 |
| 1624468200 | $28.795 | $28.80 | $28.79 | $28.7984 | 9,215 | $28.812299 |
| 1624468260 | $28.7984 | $28.81 | $28.791 | $28.8073 | 56,091 | $28.812236 |
| 1624468320 | $28.8042 | $28.81 | $28.80 | $28.8071 | 21,427 | $28.812224 |
| 1624468380 | $28.805 | $28.81 | $28.8001 | $28.805 | 10,954 | $28.812217 |
| 1624468440 | $28.805 | $28.82 | $28.80 | $28.8144 | 97,372 | $28.812204 |
| 1624468500 | $28.815 | $28.82 | $28.81 | $28.815 | 14,750 | $28.812208 |
| 1624468560 | $28.8199 | $28.82 | $28.81 | $28.819 | 19,782 | $28.812209 |
| 1624468620 | $28.815 | $28.82 | $28.81 | $28.815 | 6,409 | $28.812211 |
| 1624468680 | $28.8137 | $28.82 | $28.80 | $28.805 | 142,949 | $28.81217 |
| 1624468740 | $28.8001 | $28.8061 | $28.80 | $28.8012 | 16,073 | $28.812154 |
| 1624468800 | $28.80 | $28.805 | $28.79 | $28.79 | 53,272 | $28.81208 |
| 1624468860 | $28.7924 | $28.797 | $28.785 | $28.79 | 64,245 | $28.811951 |
| 1624468920 | $28.795 | $28.80 | $28.79 | $28.79 | 9,613 | $28.811936 |
| 1624468980 | $28.7933 | $28.7999 | $28.79 | $28.79 | 11,447 | $28.811914 |
| 1624469040 | $28.7916 | $28.80 | $28.78 | $28.79 | 92,921 | $28.811736 |
| 1624469100 | $28.791 | $28.80 | $28.79 | $28.7964 | 18,664 | $28.811707 |
| 1624469160 | $28.795 | $28.81 | $28.79 | $28.8041 | 33,745 | $28.811668 |
| 1624469220 | $28.8066 | $28.815 | $28.801 | $28.815 | 19,688 | $28.811665 |
| 1624469280 | $28.815 | $28.816 | $28.81 | $28.8116 | 8,591 | $28.811666 |
| 1624469340 | $28.8132 | $28.82 | $28.805 | $28.81 | 86,228 | $28.811657 |
| 1624469400 | $28.81 | $28.8199 | $28.81 | $28.81 | 11,495 | $28.811661 |
| 1624469460 | $28.8168 | $28.82 | $28.81 | $28.815 | 11,776 | $28.811664 |
| 1624469520 | $28.815 | $28.83 | $28.81 | $28.825 | 42,715 | $28.811693 |
| 1624469580 | $28.8269 | $28.85 | $28.8201 | $28.85 | 117,219 | $28.811913 |
| 1624469640 | $28.8463 | $28.86 | $28.84 | $28.854 | 55,351 | $28.812094 |
| 1624469700 | $28.86 | $28.86 | $28.8531 | $28.86 | 35,634 | $28.812242 |
| 1624469760 | $28.854 | $28.87 | $28.85 | $28.8643 | 74,671 | $28.812571 |
| 1624469820 | $28.865 | $28.87 | $28.85 | $28.85 | 65,379 | $28.812843 |
| 1624469880 | $28.85 | $28.8515 | $28.83 | $28.835 | 35,053 | $28.812938 |
| 1624469940 | $28.83 | $28.85 | $28.83 | $28.8463 | 35,743 | $28.813021 |
| 1624470000 | $28.85 | $28.86 | $28.8401 | $28.8454 | 37,439 | $28.813138 |
| 1624470060 | $28.8467 | $28.85 | $28.8401 | $28.845 | 17,612 | $28.813186 |
| 1624470120 | $28.849 | $28.85 | $28.84 | $28.845 | 42,597 | $28.813317 |
| 1624470180 | $28.85 | $28.8599 | $28.84 | $28.8562 | 31,736 | $28.813412 |
| 1624470240 | $28.8538 | $28.86 | $28.85 | $28.855 | 9,421 | $28.813445 |
| 1624470300 | $28.8546 | $28.855 | $28.84 | $28.845 | 31,214 | $28.813541 |
| 1624470360 | $28.845 | $28.85 | $28.84 | $28.8412 | 28,965 | $28.813614 |
| 1624470420 | $28.85 | $28.85 | $28.83 | $28.8348 | 23,962 | $28.813669 |
| 1624470480 | $28.83 | $28.84 | $28.83 | $28.835 | 9,024 | $28.813684 |
| 1624470540 | $28.831 | $28.84 | $28.83 | $28.835 | 19,256 | $28.813716 |
| 1624470600 | $28.839 | $28.84 | $28.83 | $28.84 | 21,278 | $28.813756 |
| 1624470660 | $28.835 | $28.8399 | $28.83 | $28.83 | 44,263 | $28.813819 |
| 1624470720 | $28.83 | $28.84 | $28.83 | $28.83 | 18,686 | $28.813847 |
| 1624470780 | $28.83 | $28.84 | $28.83 | $28.83 | 17,163 | $28.813872 |
| 1624470840 | $28.8359 | $28.8399 | $28.83 | $28.835 | 10,640 | $28.81389 |
| 1624470900 | $28.83 | $28.83 | $28.82 | $28.82 | 23,744 | $28.813915 |
| 1624470960 | $28.83 | $28.83 | $28.82 | $28.8201 | 29,407 | $28.813935 |
| 1624471020 | $28.82 | $28.8257 | $28.815 | $28.815 | 50,787 | $28.813961 |
| 1624471080 | $28.82 | $28.83 | $28.82 | $28.8216 | 8,213 | $28.813968 |
| 1624471140 | $28.8299 | $28.83 | $28.82 | $28.825 | 21,586 | $28.813986 |
| 1624471200 | $28.82 | $28.829 | $28.8137 | $28.8199 | 67,773 | $28.814016 |
| 1624471260 | $28.82 | $28.82 | $28.80 | $28.818 | 122,721 | $28.813969 |
| 1624471320 | $28.8159 | $28.818 | $28.80 | $28.8047 | 37,843 | $28.813959 |
| 1624471380 | $28.80 | $28.81 | $28.80 | $28.80 | 14,877 | $28.813946 |
| 1624471440 | $28.805 | $28.81 | $28.80 | $28.801 | 9,968 | $28.813937 |
| 1624471500 | $28.80 | $28.808 | $28.80 | $28.80 | 8,819 | $28.813929 |
| 1624471560 | $28.80 | $28.8086 | $28.80 | $28.80 | 11,784 | $28.813918 |
| 1624471620 | $28.805 | $28.8059 | $28.80 | $28.805 | 18,736 | $28.8139 |
| 1624471680 | $28.805 | $28.81 | $28.80 | $28.80 | 15,866 | $28.813885 |
| 1624471740 | $28.805 | $28.81 | $28.80 | $28.80 | 29,383 | $28.813863 |
| 1624471800 | $28.8061 | $28.81 | $28.80 | $28.805 | 18,522 | $28.813854 |
| 1624471860 | $28.805 | $28.81 | $28.80 | $28.805 | 12,843 | $28.813846 |
| 1624471920 | $28.81 | $28.82 | $28.802 | $28.815 | 49,778 | $28.813838 |
| 1624471980 | $28.815 | $28.82 | $28.8136 | $28.815 | 21,025 | $28.813844 |
| 1624472040 | $28.81 | $28.83 | $28.81 | $28.825 | 36,194 | $28.813868 |
| 1624472100 | $28.8255 | $28.83 | $28.82 | $28.825 | 39,696 | $28.813897 |
| 1624472160 | $28.825 | $28.83 | $28.82 | $28.82 | 17,029 | $28.813912 |
| 1624472220 | $28.8267 | $28.83 | $28.82 | $28.83 | 53,778 | $28.813975 |
| 1624472280 | $28.83 | $28.83 | $28.82 | $28.825 | 19,504 | $28.813995 |
| 1624472340 | $28.8299 | $28.83 | $28.81 | $28.81 | 82,111 | $28.814026 |
| 1624472400 | $28.81 | $28.82 | $28.805 | $28.81 | 53,487 | $28.814009 |
| 1624472460 | $28.82 | $28.82 | $28.81 | $28.815 | 34,890 | $28.814004 |
| 1624472520 | $28.81 | $28.8199 | $28.81 | $28.8164 | 14,895 | $28.814003 |
| 1624472580 | $28.811 | $28.8161 | $28.81 | $28.815 | 31,225 | $28.813996 |
| 1624472640 | $28.815 | $28.82 | $28.81 | $28.815 | 56,981 | $28.814015 |
| 1624472700 | $28.8157 | $28.82 | $28.81 | $28.8181 | 23,488 | $28.814021 |
| 1624472760 | $28.82 | $28.82 | $28.81 | $28.8173 | 28,744 | $28.814025 |
| 1624472820 | $28.815 | $28.82 | $28.81 | $28.815 | 11,166 | $28.814025 |
| 1624472880 | $28.815 | $28.82 | $28.81 | $28.8143 | 12,994 | $28.814025 |
| 1624472940 | $28.815 | $28.82 | $28.81 | $28.81 | 25,841 | $28.814024 |
| 1624473000 | $28.8199 | $28.82 | $28.805 | $28.8066 | 55,687 | $28.814009 |
| 1624473060 | $28.805 | $28.81 | $28.80 | $28.805 | 31,100 | $28.813987 |
| 1624473120 | $28.805 | $28.81 | $28.80 | $28.8088 | 26,449 | $28.813962 |
| 1624473180 | $28.8059 | $28.81 | $28.80 | $28.805 | 63,150 | $28.813899 |
| 1624473240 | $28.805 | $28.81 | $28.80 | $28.805 | 12,431 | $28.81389 |
| 1624473300 | $28.8032 | $28.807 | $28.80 | $28.80 | 12,254 | $28.813879 |
| 1624473360 | $28.805 | $28.81 | $28.80 | $28.80 | 18,413 | $28.813864 |
| 1624473420 | $28.80 | $28.8061 | $28.80 | $28.8001 | 10,181 | $28.813855 |
| 1624473480 | $28.805 | $28.81 | $28.80 | $28.805 | 17,453 | $28.813844 |
| 1624473540 | $28.805 | $28.81 | $28.80 | $28.80 | 24,470 | $28.813825 |
| 1624473600 | $28.80 | $28.81 | $28.80 | $28.80 | 13,334 | $28.813815 |
| 1624473660 | $28.80 | $28.81 | $28.80 | $28.80 | 10,402 | $28.813806 |
| 1624473720 | $28.801 | $28.805 | $28.785 | $28.79 | 166,316 | $28.813569 |
| 1624473780 | $28.79 | $28.80 | $28.79 | $28.795 | 20,088 | $28.81354 |
| 1624473840 | $28.79 | $28.80 | $28.79 | $28.79 | 23,126 | $28.813507 |
| 1624473900 | $28.795 | $28.80 | $28.79 | $28.7927 | 16,517 | $28.813481 |
| 1624473960 | $28.79 | $28.80 | $28.79 | $28.79 | 16,309 | $28.813455 |
| 1624474020 | $28.795 | $28.80 | $28.78 | $28.78 | 30,904 | $28.813397 |
| 1624474080 | $28.7821 | $28.79 | $28.77 | $28.7742 | 39,553 | $28.813295 |
| 1624474140 | $28.7748 | $28.78 | $28.77 | $28.77 | 18,910 | $28.813242 |
| 1624474200 | $28.775 | $28.7799 | $28.77 | $28.77 | 17,694 | $28.813191 |
| 1624474260 | $28.7717 | $28.7799 | $28.77 | $28.77 | 21,888 | $28.813125 |
| 1624474320 | $28.775 | $28.7799 | $28.76 | $28.76 | 59,548 | $28.812924 |
| 1624474380 | $28.765 | $28.7699 | $28.75 | $28.755 | 126,760 | $28.81243 |
| 1624474440 | $28.75 | $28.765 | $28.75 | $28.755 | 96,475 | $28.812059 |
| 1624474500 | $28.7599 | $28.76 | $28.75 | $28.75 | 41,675 | $28.811888 |
| 1624474560 | $28.755 | $28.76 | $28.75 | $28.755 | 15,695 | $28.811825 |
| 1624474620 | $28.76 | $28.77 | $28.75 | $28.765 | 48,953 | $28.811645 |
| 1624474680 | $28.76 | $28.769 | $28.76 | $28.765 | 14,013 | $28.811597 |
| 1624474740 | $28.765 | $28.77 | $28.755 | $28.765 | 93,372 | $28.811259 |
| 1624474800 | $28.7639 | $28.77 | $28.76 | $28.7636 | 11,613 | $28.81122 |
| 1624474860 | $28.765 | $28.77 | $28.76 | $28.7661 | 10,932 | $28.811186 |
| 1624474920 | $28.7669 | $28.78 | $28.76 | $28.775 | 40,368 | $28.81107 |
| 1624474980 | $28.77 | $28.78 | $28.77 | $28.77 | 30,188 | $28.810999 |
| 1624475040 | $28.7709 | $28.78 | $28.765 | $28.765 | 48,264 | $28.810863 |
| 1624475100 | $28.765 | $28.78 | $28.76 | $28.7735 | 78,589 | $28.810642 |
| 1624475160 | $28.78 | $28.78 | $28.771 | $28.778 | 20,696 | $28.810594 |
| 1624475220 | $28.78 | $28.78 | $28.765 | $28.765 | 52,715 | $28.810451 |
| 1624475280 | $28.77 | $28.78 | $28.7625 | $28.7756 | 54,807 | $28.810299 |
| 1624475340 | $28.771 | $28.78 | $28.77 | $28.775 | 13,189 | $28.810267 |
| 1624475400 | $28.7701 | $28.78 | $28.77 | $28.78 | 28,540 | $28.810205 |
| 1624475460 | $28.775 | $28.78 | $28.7735 | $28.78 | 53,188 | $28.810093 |
| 1624475520 | $28.775 | $28.7884 | $28.77 | $28.77 | 104,578 | $28.80988 |
| 1624475580 | $28.776 | $28.78 | $28.77 | $28.775 | 19,054 | $28.809833 |
| 1624475640 | $28.7743 | $28.78 | $28.7706 | $28.7743 | 13,301 | $28.809803 |
| 1624475700 | $28.775 | $28.78 | $28.77 | $28.775 | 18,734 | $28.809758 |
| 1624475760 | $28.775 | $28.78 | $28.7701 | $28.775 | 11,389 | $28.809731 |
| 1624475820 | $28.775 | $28.78 | $28.765 | $28.7786 | 99,447 | $28.809469 |
| 1624475880 | $28.77 | $28.7761 | $28.765 | $28.765 | 38,423 | $28.809371 |
| 1624475940 | $28.765 | $28.77 | $28.76 | $28.765 | 20,260 | $28.80931 |
| 1624476000 | $28.765 | $28.78 | $28.7629 | $28.78 | 29,177 | $28.809229 |
| 1624476060 | $28.775 | $28.7759 | $28.77 | $28.77 | 39,710 | $28.809129 |
| 1624476120 | $28.775 | $28.78 | $28.76 | $28.7763 | 69,902 | $28.808948 |
| 1624476180 | $28.775 | $28.78 | $28.77 | $28.77 | 28,455 | $28.808884 |
| 1624476240 | $28.7761 | $28.78 | $28.77 | $28.7747 | 44,631 | $28.808773 |
| 1624476300 | $28.775 | $28.78 | $28.77 | $28.77 | 16,151 | $28.808735 |
| 1624476360 | $28.775 | $28.78 | $28.77 | $28.77 | 15,452 | $28.8087 |
| 1624476420 | $28.7752 | $28.78 | $28.77 | $28.775 | 23,612 | $28.808644 |
| 1624476480 | $28.775 | $28.80 | $28.775 | $28.795 | 119,344 | $28.808461 |
| 1624476540 | $28.797 | $28.81 | $28.79 | $28.7933 | 75,408 | $28.80842 |
| 1624476600 | $28.795 | $28.7999 | $28.79 | $28.7936 | 26,074 | $28.808393 |
| 1624476660 | $28.79 | $28.80 | $28.79 | $28.795 | 16,262 | $28.808378 |
| 1624476720 | $28.7901 | $28.80 | $28.79 | $28.80 | 30,198 | $28.808356 |
| 1624476780 | $28.80 | $28.80 | $28.78 | $28.78 | 74,294 | $28.808267 |
| 1624476840 | $28.785 | $28.79 | $28.781 | $28.79 | 16,662 | $28.808244 |
| 1624476900 | $28.79 | $28.79 | $28.78 | $28.785 | 23,740 | $28.808208 |
| 1624476960 | $28.785 | $28.79 | $28.78 | $28.78 | 40,538 | $28.808139 |
| 1624477020 | $28.78 | $28.79 | $28.77 | $28.785 | 67,717 | $28.808024 |
| 1624477080 | $28.785 | $28.79 | $28.77 | $28.77 | 112,937 | $28.807823 |
| 1624477140 | $28.77 | $28.78 | $28.77 | $28.77 | 13,263 | $28.807793 |
| 1624477200 | $28.7724 | $28.775 | $28.76 | $28.76 | 94,218 | $28.807533 |
| 1624477260 | $28.765 | $28.7659 | $28.76 | $28.7601 | 45,546 | $28.807403 |
| 1624477320 | $28.765 | $28.77 | $28.76 | $28.76 | 20,752 | $28.807345 |
| 1624477380 | $28.7644 | $28.77 | $28.76 | $28.7636 | 49,793 | $28.807217 |
| 1624477440 | $28.765 | $28.77 | $28.76 | $28.76 | 22,094 | $28.807157 |
| 1624477500 | $28.76 | $28.77 | $28.75 | $28.755 | 149,744 | $28.806719 |
| 1624477560 | $28.7559 | $28.77 | $28.75 | $28.765 | 116,470 | $28.80639 |
| 1624477620 | $28.765 | $28.77 | $28.76 | $28.762 | 40,414 | $28.806282 |
| 1624477680 | $28.7629 | $28.7699 | $28.755 | $28.765 | 73,300 | $28.806077 |
| 1624477740 | $28.76 | $28.7657 | $28.75 | $28.76 | 58,641 | $28.805907 |
| 1624477800 | $28.75 | $28.76 | $28.705 | $28.715 | 821,472 | $28.802256 |
| 1624477860 | $28.72 | $28.73 | $28.69 | $28.69 | 238,236 | $28.800936 |
| 1624477920 | $28.6964 | $28.70 | $28.68 | $28.685 | 133,056 | $28.800088 |
| 1624477980 | $28.69 | $28.69 | $28.68 | $28.685 | 104,256 | $28.799397 |
| 1624478040 | $28.6816 | $28.69 | $28.67 | $28.6775 | 179,562 | $28.798188 |
| 1624478100 | $28.675 | $28.6765 | $28.65 | $28.655 | 284,401 | $28.79604 |
| 1624478160 | $28.655 | $28.67 | $28.6543 | $28.665 | 192,231 | $28.794641 |
| 1624478220 | $28.67 | $28.68 | $28.66 | $28.67 | 291,196 | $28.792708 |
| 1624478280 | $28.6799 | $28.6799 | $28.66 | $28.67 | 265,151 | $28.790949 |
| 1624478340 | $28.67 | $28.67 | $28.64 | $28.65 | 654,535 | $28.78646 |
| 1624478400 | $28.65 | $28.65 | $28.65 | $28.65 | 2,162 | $28.786442 |
| 1624478460 | $28.67 | $28.67 | $28.67 | $28.67 | 700 | $28.786437 |
| 1624478520 | $28.66 | $28.67 | $28.66 | $28.67 | 4,200 | $28.786413 |
| 1624478580 | $28.67 | $28.67 | $28.63 | $28.63 | 2,710,106 | $28.769977 |
| 1624478640 | $28.67 | $28.67 | $28.67 | $28.67 | 2,500 | $28.769966 |
| 1624478820 | $28.66 | $28.66 | $28.65 | $28.66 | 2,221 | $28.769953 |
| 1624478880 | $28.65 | $28.66 | $28.65 | $28.65 | 5,292 | $28.769925 |
| 1624478940 | $28.65 | $28.65 | $28.65 | $28.65 | 1,100 | $28.76992 |
| 1624479000 | $28.65 | $28.66 | $28.65 | $28.66 | 600 | $28.769916 |
| 1624479060 | $28.65 | $28.65 | $28.65 | $28.65 | 1,500 | $28.769908 |
| 1624479120 | $28.66 | $28.66 | $28.66 | $28.66 | 100 | $28.769907 |
| 1624479180 | $28.65 | $28.65 | $28.65 | $28.65 | 100 | $28.771772 |
| 1624479240 | $28.65 | $28.65 | $28.65 | $28.65 | 374 | $28.771769 |
| 1624479300 | $28.65 | $28.66 | $28.64 | $28.64 | 15,344 | $28.771687 |
| 1624479360 | $28.65 | $28.65 | $28.62 | $28.62 | 15,568 | $28.771586 |
| 1624479420 | $28.62 | $28.62 | $28.6199 | $28.62 | 6,280 | $28.771536 |
| 1624479480 | $28.62 | $28.62 | $28.61 | $28.62 | 7,742 | $28.771484 |
| 1624479540 | $28.6199 | $28.62 | $28.6199 | $28.62 | 3,072 | $28.771461 |
| 1624479600 | $28.62 | $28.62 | $28.62 | $28.62 | 3,083 | $28.771439 |
| 1624479660 | $28.65 | $28.65 | $28.65 | $28.65 | 100 | $28.771438 |
| 1624479720 | $28.6499 | $28.6499 | $28.6499 | $28.6499 | 1,000 | $28.771432 |
| 1624479780 | $28.64 | $28.65 | $28.64 | $28.65 | 1,500 | $28.771424 |
| 1624479840 | $28.65 | $28.65 | $28.6401 | $28.6401 | 6,000 | $28.77139 |
| 1624479900 | $28.65 | $28.65 | $28.65 | $28.65 | 2,779 | $28.771374 |
| 1624480080 | $28.66 | $28.66 | $28.65 | $28.65 | 1,000 | $28.771771 |
| 1624480140 | $28.66 | $28.66 | $28.66 | $28.66 | 100 | $28.77177 |
| 1624480200 | $28.66 | $28.66 | $28.66 | $28.66 | 500 | $28.771767 |
| 1624480320 | $28.66 | $28.66 | $28.65 | $28.65 | 5,128 | $28.77174 |
| 1624480380 | $28.65 | $28.65 | $28.65 | $28.65 | 1,900 | $28.771729 |
| 1624480440 | $28.65 | $28.65 | $28.65 | $28.65 | 575 | $28.771726 |
| 1624480500 | $28.64 | $28.65 | $28.64 | $28.65 | 400 | $28.771723 |
| 1624480560 | $28.64 | $28.65 | $28.64 | $28.65 | 1,832 | $28.771712 |
| 1624480620 | $28.65 | $28.65 | $28.64 | $28.64 | 460 | $28.771709 |
| 1624480680 | $28.65 | $28.65 | $28.65 | $28.65 | 3,900 | $28.771688 |
| 1624480740 | $28.65 | $28.65 | $28.65 | $28.65 | 100 | $28.771688 |
| 1624480800 | $28.65 | $28.65 | $28.65 | $28.65 | 400 | $28.771685 |
| 1624480860 | $28.65 | $28.65 | $28.65 | $28.65 | 374 | $28.771682 |
| 1624480920 | $28.65 | $28.65 | $28.65 | $28.65 | 300 | $28.77168 |
| 1624480980 | $28.65 | $28.65 | $28.65 | $28.65 | 200 | $28.771773 |
| 1624481040 | $28.65 | $28.66 | $28.65 | $28.65 | 11,701 | $28.771717 |
| 1624481100 | $28.66 | $28.66 | $28.65 | $28.65 | 1,682 | $28.771707 |
| 1624481160 | $28.66 | $28.66 | $28.66 | $28.66 | 1,000 | $28.771702 |
| 1624481220 | $28.66 | $28.66 | $28.66 | $28.66 | 631 | $28.771699 |
| 1624481340 | $28.67 | $28.67 | $28.67 | $28.67 | 120 | $28.771698 |
| 1624481460 | $28.67 | $28.67 | $28.67 | $28.67 | 100 | $28.771697 |
| 1624481520 | $28.67 | $28.67 | $28.67 | $28.67 | 2,027 | $28.771688 |
| 1624481580 | $28.67 | $28.67 | $28.67 | $28.67 | 100 | $28.771687 |
| 1624481640 | $28.65 | $28.65 | $28.65 | $28.65 | 57,104 | $28.771391 |
| 1624481880 | $28.67 | $28.67 | $28.65 | $28.65 | 2,544 | $28.771761 |
| 1624482180 | $28.65 | $28.65 | $28.65 | $28.65 | 2,021 | $28.77175 |
| 1624482300 | $28.66 | $28.66 | $28.65 | $28.65 | 1,235 | $28.771743 |
| 1624482480 | $28.67 | $28.67 | $28.67 | $28.67 | 100 | $28.771742 |
| 1624482600 | $28.67 | $28.68 | $28.6699 | $28.6699 | 1,948 | $28.771733 |
| 1624482780 | $28.67 | $28.67 | $28.67 | $28.67 | 100 | $28.771773 |
| 1624482900 | $28.6511 | $28.6511 | $28.65 | $28.65 | 301 | $28.771581 |