T Historical Intraday Prices
One-Minute OHLCV Data From March 1, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614590700 | $28.20 | $28.20 | $28.20 | $28.20 | 100 | $28.200762 |
| 1614591000 | $28.21 | $28.21 | $28.21 | $28.21 | 197 | $28.205197 |
| 1614591360 | $28.20 | $28.20 | $28.20 | $28.20 | 109 | $28.192306 |
| 1614591480 | $28.17 | $28.20 | $28.17 | $28.20 | 1,091 | $28.193827 |
| 1614591660 | $28.21 | $28.21 | $28.21 | $28.21 | 334 | $28.19629 |
| 1614591780 | $28.21 | $28.21 | $28.21 | $28.21 | 155 | $28.197184 |
| 1614591960 | $28.21 | $28.21 | $28.20 | $28.20 | 1,755 | $28.199996 |
| 1614592380 | $28.22 | $28.22 | $28.22 | $28.22 | 100 | $28.200797 |
| 1614592680 | $28.21 | $28.22 | $28.21 | $28.22 | 2,748 | $28.206549 |
| 1614592860 | $28.20 | $28.20 | $28.20 | $28.20 | 100 | $28.206905 |
| 1614593100 | $28.23 | $28.23 | $28.23 | $28.23 | 107 | $28.207476 |
| 1614593340 | $28.26 | $28.26 | $28.26 | $28.26 | 216 | $28.210643 |
| 1614593580 | $28.27 | $28.27 | $28.26 | $28.26 | 1,195 | $28.218094 |
| 1614593640 | $28.26 | $28.26 | $28.26 | $28.26 | 300 | $28.219382 |
| 1614593760 | $28.26 | $28.26 | $28.26 | $28.26 | 134 | $28.220206 |
| 1614594060 | $28.27 | $28.27 | $28.27 | $28.27 | 600 | $28.223073 |
| 1614594180 | $28.29 | $28.29 | $28.29 | $28.29 | 152 | $28.223954 |
| 1614594300 | $28.29 | $28.29 | $28.27 | $28.27 | 1,494 | $28.230048 |
| 1614594420 | $28.29 | $28.29 | $28.29 | $28.29 | 100 | $28.230837 |
| 1614594540 | $28.28 | $28.28 | $28.27 | $28.27 | 450 | $28.232811 |
| 1614594600 | $28.25 | $28.25 | $28.25 | $28.25 | 100 | $28.232951 |
| 1614594660 | $28.25 | $28.25 | $28.24 | $28.24 | 345 | $28.23341 |
| 1614594720 | $28.25 | $28.25 | $28.25 | $28.25 | 100 | $28.233539 |
| 1614594780 | $28.25 | $28.25 | $28.25 | $28.25 | 100 | $28.233628 |
| 1614594900 | $28.25 | $28.25 | $28.25 | $28.25 | 100 | $28.233756 |
| 1614594960 | $28.23 | $28.23 | $28.21 | $28.21 | 600 | $28.232782 |
| 1614595080 | $28.25 | $28.25 | $28.25 | $28.25 | 110 | $28.232843 |
| 1614595740 | $28.24 | $28.24 | $28.24 | $28.24 | 200 | $28.232741 |
| 1614595800 | $28.24 | $28.24 | $28.24 | $28.24 | 349 | $28.232868 |
| 1614595860 | $28.21 | $28.21 | $28.21 | $28.21 | 100 | $28.232477 |
| 1614595920 | $28.23 | $28.23 | $28.23 | $28.23 | 219 | $28.232443 |
| 1614595980 | $28.23 | $28.23 | $28.23 | $28.23 | 106 | $28.23243 |
| 1614596040 | $28.23 | $28.23 | $28.23 | $28.23 | 150 | $28.232412 |
| 1614596460 | $28.22 | $28.22 | $28.22 | $28.22 | 100 | $28.232128 |
| 1614596520 | $28.23 | $28.23 | $28.23 | $28.23 | 100 | $28.232012 |
| 1614596640 | $28.24 | $28.24 | $28.24 | $28.24 | 119 | $28.232057 |
| 1614596700 | $28.24 | $28.24 | $28.24 | $28.24 | 210 | $28.232388 |
| 1614596760 | $28.24 | $28.25 | $28.24 | $28.25 | 524 | $28.232796 |
| 1614596820 | $28.24 | $28.24 | $28.21 | $28.21 | 913 | $28.232245 |
| 1614596880 | $28.21 | $28.21 | $28.21 | $28.21 | 2,000 | $28.230476 |
| 1614597420 | $28.24 | $28.24 | $28.24 | $28.24 | 363 | $28.230613 |
| 1614597540 | $28.20 | $28.20 | $28.20 | $28.20 | 100 | $28.230272 |
| 1614597900 | $28.21 | $28.21 | $28.15 | $28.15 | 1,747 | $28.225207 |
| 1614598080 | $28.15 | $28.15 | $28.15 | $28.15 | 298 | $28.222455 |
| 1614598140 | $28.15 | $28.15 | $28.15 | $28.15 | 305 | $28.219153 |
| 1614598320 | $28.15 | $28.15 | $28.15 | $28.15 | 100 | $28.217955 |
| 1614598740 | $28.21 | $28.23 | $28.20 | $28.23 | 938 | $28.217522 |
| 1614598800 | $28.20 | $28.20 | $28.20 | $28.20 | 687 | $28.217175 |
| 1614598860 | $28.24 | $28.24 | $28.24 | $28.24 | 100 | $28.217246 |
| 1614598980 | $28.24 | $28.24 | $28.24 | $28.24 | 688 | $28.21776 |
| 1614599100 | $28.24 | $28.24 | $28.24 | $28.24 | 264 | $28.217922 |
| 1614599520 | $28.21 | $28.21 | $28.21 | $28.21 | 100 | $28.217914 |
| 1614599640 | $28.23 | $28.23 | $28.20 | $28.20 | 1,379 | $28.217605 |
| 1614599760 | $28.23 | $28.23 | $28.23 | $28.23 | 334 | $28.217746 |
| 1614600000 | $28.20 | $28.23 | $28.17 | $28.17 | 4,233 | $28.21562 |
| 1614600180 | $28.17 | $28.17 | $28.17 | $28.17 | 3,035 | $28.212332 |
| 1614600240 | $28.17 | $28.17 | $28.16 | $28.16 | 858 | $28.211333 |
| 1614600300 | $28.17 | $28.17 | $28.15 | $28.15 | 664 | $28.210393 |
| 1614600360 | $28.17 | $28.17 | $28.17 | $28.17 | 340 | $28.209843 |
| 1614600420 | $28.17 | $28.17 | $28.17 | $28.17 | 2,750 | $28.207709 |
| 1614600480 | $28.16 | $28.17 | $28.16 | $28.16 | 3,758 | $28.204527 |
| 1614600540 | $28.17 | $28.17 | $28.17 | $28.17 | 500 | $28.204081 |
| 1614600600 | $28.17 | $28.17 | $28.16 | $28.16 | 2,056 | $28.202722 |
| 1614600660 | $28.17 | $28.17 | $28.17 | $28.17 | 2,300 | $28.2015 |
| 1614600720 | $28.17 | $28.18 | $28.16 | $28.18 | 11,625 | $28.19767 |
| 1614600780 | $28.17 | $28.18 | $28.17 | $28.18 | 1,120 | $28.197328 |
| 1614600840 | $28.16 | $28.18 | $28.16 | $28.18 | 300 | $28.19713 |
| 1614600900 | $28.18 | $28.18 | $28.18 | $28.18 | 1,889 | $28.196703 |
| 1614601200 | $28.19 | $28.20 | $28.19 | $28.20 | 2,100 | $28.196686 |
| 1614601260 | $28.20 | $28.20 | $28.20 | $28.20 | 300 | $28.196711 |
| 1614601380 | $28.20 | $28.20 | $28.20 | $28.20 | 200 | $28.196729 |
| 1614601440 | $28.20 | $28.20 | $28.20 | $28.20 | 200 | $28.196753 |
| 1614601500 | $28.21 | $28.21 | $28.18 | $28.18 | 3,393 | $28.196873 |
| 1614601620 | $28.16 | $28.17 | $28.15 | $28.15 | 5,592 | $28.193869 |
| 1614602280 | $28.18 | $28.18 | $28.18 | $28.18 | 100 | $28.193778 |
| 1614602460 | $28.17 | $28.17 | $28.17 | $28.17 | 1,400 | $28.193373 |
| 1614602700 | $28.19 | $28.19 | $28.19 | $28.19 | 802 | $28.193307 |
| 1614602760 | $28.19 | $28.19 | $28.19 | $28.19 | 200 | $28.193299 |
| 1614602940 | $28.19 | $28.19 | $28.19 | $28.19 | 100 | $28.193282 |
| 1614603060 | $28.18 | $28.18 | $28.17 | $28.17 | 1,520 | $28.192866 |
| 1614603300 | $28.18 | $28.18 | $28.18 | $28.18 | 400 | $28.192755 |
| 1614603360 | $28.16 | $28.16 | $28.16 | $28.16 | 157 | $28.192679 |
| 1614603600 | $28.20 | $28.21 | $28.15 | $28.1699 | 78,179 | $28.185291 |
| 1614603660 | $28.16 | $28.17 | $28.16 | $28.17 | 4,456 | $28.184873 |
| 1614603720 | $28.17 | $28.17 | $28.1501 | $28.1501 | 5,580 | $28.183813 |
| 1614603780 | $28.16 | $28.16 | $28.16 | $28.16 | 113 | $28.183727 |
| 1614603840 | $28.16 | $28.16 | $28.15 | $28.15 | 8,538 | $28.182502 |
| 1614603900 | $28.15 | $28.16 | $28.15 | $28.16 | 5,300 | $28.181807 |
| 1614603960 | $28.14 | $28.1699 | $28.14 | $28.1699 | 300 | $28.18177 |
| 1614604020 | $28.15 | $28.16 | $28.15 | $28.15 | 1,634 | $28.181545 |
| 1614604080 | $28.16 | $28.16 | $28.15 | $28.15 | 446 | $28.18144 |
| 1614604140 | $28.16 | $28.16 | $28.14 | $28.14 | 784 | $28.181293 |
| 1614604200 | $28.15 | $28.15 | $28.14 | $28.15 | 1,175 | $28.181042 |
| 1614604260 | $28.15 | $28.15 | $28.15 | $28.15 | 1,350 | $28.180818 |
| 1614604320 | $28.15 | $28.15 | $28.14 | $28.14 | 1,808 | $28.180323 |
| 1614604380 | $28.13 | $28.1399 | $28.13 | $28.13 | 960 | $28.180104 |
| 1614604440 | $28.14 | $28.15 | $28.14 | $28.15 | 1,303 | $28.17988 |
| 1614604500 | $28.16 | $28.17 | $28.15 | $28.17 | 7,966 | $28.179328 |
| 1614604560 | $28.16 | $28.16 | $28.16 | $28.16 | 300 | $28.179295 |
| 1614604620 | $28.17 | $28.17 | $28.17 | $28.17 | 145 | $28.17928 |
| 1614604680 | $28.17 | $28.17 | $28.17 | $28.17 | 500 | $28.179255 |
| 1614604740 | $28.17 | $28.17 | $28.17 | $28.17 | 1,497 | $28.179167 |
| 1614604800 | $28.17 | $28.17 | $28.17 | $28.17 | 300 | $28.179148 |
| 1614604860 | $28.16 | $28.1601 | $28.16 | $28.1601 | 1,000 | $28.179055 |
| 1614604920 | $28.16 | $28.16 | $28.16 | $28.16 | 729 | $28.178993 |
| 1614604980 | $28.17 | $28.19 | $28.17 | $28.19 | 1,508 | $28.178955 |
| 1614605040 | $28.18 | $28.20 | $28.18 | $28.20 | 3,317 | $28.17919 |
| 1614605100 | $28.18 | $28.21 | $28.18 | $28.20 | 3,640 | $28.179616 |
| 1614605160 | $28.20 | $28.20 | $28.1801 | $28.1801 | 1,127 | $28.179695 |
| 1614605220 | $28.19 | $28.19 | $28.19 | $28.19 | 300 | $28.179713 |
| 1614605280 | $28.19 | $28.20 | $28.18 | $28.18 | 6,230 | $28.180064 |
| 1614605400 | $28.19 | $28.19 | $28.18 | $28.19 | 2,337 | $28.180172 |
| 1614605460 | $28.19 | $28.19 | $28.18 | $28.19 | 1,200 | $28.180222 |
| 1614605520 | $28.19 | $28.19 | $28.17 | $28.17 | 1,750 | $28.180177 |
| 1614605580 | $28.18 | $28.18 | $28.17 | $28.17 | 666 | $28.18016 |
| 1614605640 | $28.1799 | $28.1799 | $28.1799 | $28.1799 | 100 | $28.180152 |
| 1614605700 | $28.18 | $28.18 | $28.18 | $28.18 | 500 | $28.180141 |
| 1614605760 | $28.17 | $28.17 | $28.16 | $28.17 | 5,562 | $28.179853 |
| 1614605820 | $28.1701 | $28.1701 | $28.17 | $28.17 | 597 | $28.17982 |
| 1614605880 | $28.17 | $28.17 | $28.17 | $28.17 | 554 | $28.179798 |
| 1614605940 | $28.16 | $28.16 | $28.16 | $28.16 | 400 | $28.179758 |
| 1614606000 | $28.16 | $28.16 | $28.15 | $28.16 | 3,164 | $28.179391 |
| 1614606060 | $28.17 | $28.17 | $28.17 | $28.17 | 900 | $28.179356 |
| 1614606180 | $28.17 | $28.18 | $28.17 | $28.17 | 3,696 | $28.17929 |
| 1614606240 | $28.17 | $28.17 | $28.17 | $28.17 | 100 | $28.179285 |
| 1614606300 | $28.17 | $28.18 | $28.16 | $28.17 | 10,523 | $28.178975 |
| 1614606360 | $28.1601 | $28.18 | $28.1601 | $28.17 | 4,857 | $28.17874 |
| 1614606420 | $28.17 | $28.18 | $28.17 | $28.17 | 4,331 | $28.17873 |
| 1614606480 | $28.17 | $28.17 | $28.17 | $28.17 | 100 | $28.178724 |
| 1614606540 | $28.16 | $28.16 | $28.16 | $28.16 | 3,262 | $28.178499 |
| 1614606600 | $28.17 | $28.17 | $28.16 | $28.16 | 3,368 | $28.178383 |
| 1614606720 | $28.16 | $28.17 | $28.16 | $28.17 | 3,010 | $28.178294 |
| 1614606780 | $28.17 | $28.18 | $28.17 | $28.18 | 1,900 | $28.178287 |
| 1614606840 | $28.18 | $28.18 | $28.17 | $28.17 | 850 | $28.178284 |
| 1614606900 | $28.1799 | $28.19 | $28.1799 | $28.19 | 2,180 | $28.178328 |
| 1614606960 | $28.18 | $28.18 | $28.17 | $28.17 | 5,770 | $28.178246 |
| 1614607020 | $28.17 | $28.17 | $28.17 | $28.17 | 1,125 | $28.17822 |
| 1614607080 | $28.17 | $28.17 | $28.15 | $28.15 | 4,188 | $28.177914 |
| 1614607140 | $28.14 | $28.14 | $28.13 | $28.13 | 1,540 | $28.177677 |
| 1614607200 | $28.14 | $28.15 | $28.13 | $28.15 | 1,012 | $28.177479 |
| 1614607260 | $28.16 | $28.16 | $28.14 | $28.16 | 6,204 | $28.177029 |
| 1614607320 | $28.14 | $28.16 | $28.14 | $28.16 | 1,273 | $28.176918 |
| 1614607440 | $28.16 | $28.16 | $28.15 | $28.15 | 582 | $28.176861 |
| 1614607500 | $28.16 | $28.21 | $28.16 | $28.17 | 6,997 | $28.176973 |
| 1614607560 | $28.18 | $28.19 | $28.18 | $28.19 | 586 | $28.176993 |
| 1614607620 | $28.19 | $28.19 | $28.18 | $28.19 | 6,098 | $28.177138 |
| 1614607680 | $28.19 | $28.20 | $28.15 | $28.17 | 7,416 | $28.177289 |
| 1614607740 | $28.19 | $28.20 | $28.19 | $28.19 | 1,550 | $28.177371 |
| 1614607800 | $28.19 | $28.20 | $28.19 | $28.19 | 1,561 | $28.177443 |
| 1614607860 | $28.19 | $28.22 | $28.19 | $28.22 | 5,698 | $28.177759 |
| 1614607920 | $28.21 | $28.21 | $28.18 | $28.18 | 5,772 | $28.177848 |
| 1614607980 | $28.19 | $28.19 | $28.19 | $28.19 | 555 | $28.177872 |
| 1614608040 | $28.20 | $28.20 | $28.20 | $28.20 | 1,050 | $28.177942 |
| 1614608100 | $28.20 | $28.20 | $28.20 | $28.20 | 829 | $28.178012 |
| 1614608160 | $28.20 | $28.21 | $28.18 | $28.20 | 2,473 | $28.17816 |
| 1614608220 | $28.19 | $28.19 | $28.11 | $28.11 | 9,370 | $28.177097 |
| 1614608280 | $28.12 | $28.12 | $28.12 | $28.12 | 125 | $28.177063 |
| 1614608340 | $28.12 | $28.14 | $28.12 | $28.14 | 1,326 | $28.176873 |
| 1614608400 | $28.16 | $28.17 | $28.14 | $28.14 | 4,871 | $28.176552 |
| 1614608460 | $28.14 | $28.14 | $28.14 | $28.14 | 200 | $28.176518 |
| 1614608520 | $28.15 | $28.16 | $28.15 | $28.16 | 1,895 | $28.176408 |
| 1614608580 | $28.16 | $28.16 | $28.16 | $28.16 | 200 | $28.176389 |
| 1614608640 | $28.17 | $28.17 | $28.13 | $28.13 | 1,950 | $28.176202 |
| 1614608700 | $28.14 | $28.15 | $28.13 | $28.15 | 5,029 | $28.175697 |
| 1614608760 | $28.15 | $28.15 | $28.15 | $28.15 | 995 | $28.175623 |
| 1614608820 | $28.16 | $28.16 | $28.10 | $28.13 | 5,984 | $28.174737 |
| 1614608880 | $28.10 | $28.1844 | $28.10 | $28.14 | 477 | $28.174664 |
| 1614609000 | $28.16 | $28.17 | $28.02 | $28.1501 | 1,375,310 | $28.144901 |
| 1614609060 | $28.1597 | $28.26 | $28.15 | $28.22 | 475,498 | $28.162722 |
| 1614609120 | $28.2273 | $28.28 | $28.22 | $28.225 | 289,237 | $28.173754 |
| 1614609180 | $28.2293 | $28.295 | $28.2293 | $28.2948 | 234,222 | $28.183043 |
| 1614609240 | $28.29 | $28.31 | $28.25 | $28.2627 | 280,979 | $28.193598 |
| 1614609300 | $28.27 | $28.27 | $28.22 | $28.225 | 293,019 | $28.199804 |
| 1614609360 | $28.225 | $28.31 | $28.22 | $28.31 | 385,376 | $28.207792 |
| 1614609420 | $28.31 | $28.34 | $28.30 | $28.3399 | 179,881 | $28.213755 |
| 1614609480 | $28.34 | $28.37 | $28.32 | $28.33 | 150,195 | $28.219254 |
| 1614609540 | $28.33 | $28.35 | $28.32 | $28.33 | 121,885 | $28.222995 |
| 1614609600 | $28.33 | $28.3559 | $28.33 | $28.3559 | 105,600 | $28.226238 |
| 1614609660 | $28.35 | $28.38 | $28.35 | $28.37 | 159,882 | $28.231732 |
| 1614609720 | $28.3699 | $28.39 | $28.3621 | $28.37 | 142,016 | $28.236715 |
| 1614609780 | $28.38 | $28.39 | $28.32 | $28.32 | 215,935 | $28.242759 |
| 1614609840 | $28.325 | $28.389 | $28.32 | $28.385 | 88,301 | $28.245142 |
| 1614609900 | $28.385 | $28.4199 | $28.37 | $28.40 | 242,639 | $28.252715 |
| 1614609960 | $28.405 | $28.415 | $28.39 | $28.40 | 91,337 | $28.255541 |
| 1614610020 | $28.405 | $28.44 | $28.40 | $28.4321 | 134,423 | $28.260045 |
| 1614610080 | $28.43 | $28.43 | $28.40 | $28.415 | 99,413 | $28.263191 |
| 1614610140 | $28.415 | $28.44 | $28.4123 | $28.4349 | 86,069 | $28.265987 |
| 1614610200 | $28.44 | $28.45 | $28.39 | $28.435 | 263,934 | $28.273718 |
| 1614610260 | $28.435 | $28.44 | $28.39 | $28.3921 | 82,978 | $28.275949 |
| 1614610320 | $28.39 | $28.395 | $28.36 | $28.39 | 149,366 | $28.278494 |
| 1614610380 | $28.39 | $28.415 | $28.3836 | $28.415 | 113,785 | $28.280869 |
| 1614610440 | $28.42 | $28.43 | $28.39 | $28.395 | 85,001 | $28.282784 |
| 1614610500 | $28.40 | $28.40 | $28.38 | $28.3907 | 79,357 | $28.284191 |
| 1614610560 | $28.395 | $28.41 | $28.39 | $28.40 | 114,569 | $28.286327 |
| 1614610620 | $28.405 | $28.41 | $28.37 | $28.3879 | 138,114 | $28.288554 |
| 1614610680 | $28.38 | $28.39 | $28.38 | $28.3821 | 37,366 | $28.289129 |
| 1614610740 | $28.385 | $28.39 | $28.36 | $28.37 | 86,421 | $28.290282 |
| 1614610800 | $28.365 | $28.365 | $28.32 | $28.349 | 168,751 | $28.291796 |
| 1614610860 | $28.3434 | $28.3973 | $28.3434 | $28.395 | 64,010 | $28.292561 |
| 1614610920 | $28.40 | $28.415 | $28.38 | $28.3924 | 75,980 | $28.293757 |
| 1614610980 | $28.3979 | $28.405 | $28.3727 | $28.405 | 89,242 | $28.295093 |
| 1614611040 | $28.405 | $28.41 | $28.38 | $28.405 | 73,689 | $28.296206 |
| 1614611100 | $28.405 | $28.42 | $28.39 | $28.405 | 131,013 | $28.298265 |
| 1614611160 | $28.405 | $28.42 | $28.37 | $28.3751 | 138,108 | $28.300122 |
| 1614611220 | $28.375 | $28.40 | $28.37 | $28.40 | 49,749 | $28.300748 |
| 1614611280 | $28.3901 | $28.40 | $28.35 | $28.37 | 60,524 | $28.301342 |
| 1614611340 | $28.365 | $28.37 | $28.34 | $28.34 | 72,010 | $28.30183 |
| 1614611400 | $28.34 | $28.3473 | $28.31 | $28.33 | 109,459 | $28.302197 |
| 1614611460 | $28.33 | $28.37 | $28.33 | $28.35 | 95,850 | $28.302802 |
| 1614611520 | $28.355 | $28.36 | $28.32 | $28.3324 | 199,524 | $28.303871 |
| 1614611580 | $28.335 | $28.36 | $28.33 | $28.35 | 74,430 | $28.304264 |
| 1614611640 | $28.355 | $28.37 | $28.33 | $28.3301 | 99,411 | $28.304869 |
| 1614611700 | $28.335 | $28.39 | $28.335 | $28.385 | 85,522 | $28.305438 |
| 1614611760 | $28.385 | $28.42 | $28.38 | $28.415 | 102,229 | $28.306727 |
| 1614611820 | $28.42 | $28.42 | $28.37 | $28.39 | 98,289 | $28.307849 |
| 1614611880 | $28.395 | $28.40 | $28.37 | $28.3799 | 64,359 | $28.308487 |
| 1614611940 | $28.375 | $28.38 | $28.35 | $28.36 | 55,711 | $28.308884 |
| 1614612000 | $28.36 | $28.385 | $28.36 | $28.38 | 95,629 | $28.309611 |
| 1614612060 | $28.38 | $28.39 | $28.37 | $28.385 | 54,799 | $28.310072 |
| 1614612120 | $28.38 | $28.39 | $28.38 | $28.3879 | 38,236 | $28.310425 |
| 1614612180 | $28.39 | $28.40 | $28.37 | $28.39 | 54,164 | $28.310923 |
| 1614612240 | $28.385 | $28.39 | $28.38 | $28.385 | 48,027 | $28.311338 |
| 1614612300 | $28.385 | $28.39 | $28.36 | $28.375 | 53,213 | $28.311717 |
| 1614612360 | $28.3799 | $28.3799 | $28.35 | $28.355 | 65,595 | $28.31209 |
| 1614612420 | $28.356 | $28.3574 | $28.33 | $28.34 | 82,813 | $28.312372 |
| 1614612480 | $28.34 | $28.3541 | $28.33 | $28.345 | 107,211 | $28.312769 |
| 1614612540 | $28.35 | $28.38 | $28.3423 | $28.38 | 115,625 | $28.313336 |
| 1614612600 | $28.38 | $28.385 | $28.355 | $28.375 | 52,548 | $28.313667 |
| 1614612660 | $28.375 | $28.39 | $28.36 | $28.39 | 97,876 | $28.31438 |
| 1614612720 | $28.39 | $28.40 | $28.375 | $28.38 | 70,174 | $28.31494 |
| 1614612780 | $28.38 | $28.39 | $28.3701 | $28.3779 | 18,634 | $28.315071 |
| 1614612840 | $28.38 | $28.38 | $28.3548 | $28.3631 | 106,123 | $28.315654 |
| 1614612900 | $28.3673 | $28.375 | $28.355 | $28.375 | 78,012 | $28.316055 |
| 1614612960 | $28.375 | $28.38 | $28.3648 | $28.365 | 45,878 | $28.316335 |
| 1614613020 | $28.37 | $28.37 | $28.34 | $28.3448 | 67,301 | $28.316596 |
| 1614613080 | $28.3439 | $28.35 | $28.33 | $28.335 | 67,056 | $28.316765 |
| 1614613140 | $28.34 | $28.35 | $28.33 | $28.35 | 51,794 | $28.316903 |
| 1614613200 | $28.345 | $28.35 | $28.315 | $28.3231 | 140,513 | $28.317128 |
| 1614613260 | $28.32 | $28.33 | $28.31 | $28.315 | 88,362 | $28.31712 |
| 1614613320 | $28.3125 | $28.3199 | $28.285 | $28.30 | 150,688 | $28.316831 |
| 1614613380 | $28.30 | $28.3254 | $28.29 | $28.3254 | 57,852 | $28.316774 |
| 1614613440 | $28.3223 | $28.34 | $28.32 | $28.335 | 49,971 | $28.316832 |
| 1614613500 | $28.335 | $28.34 | $28.32 | $28.3276 | 124,646 | $28.317039 |
| 1614613560 | $28.3278 | $28.33 | $28.30 | $28.305 | 65,316 | $28.317035 |
| 1614613620 | $28.31 | $28.33 | $28.29 | $28.321 | 74,514 | $28.316989 |
| 1614613680 | $28.325 | $28.34 | $28.32 | $28.335 | 45,342 | $28.31706 |
| 1614613740 | $28.3361 | $28.34 | $28.31 | $28.325 | 127,137 | $28.317153 |
| 1614613800 | $28.325 | $28.335 | $28.30 | $28.3199 | 121,017 | $28.317184 |
| 1614613860 | $28.3146 | $28.32 | $28.30 | $28.305 | 36,671 | $28.317158 |
| 1614613920 | $28.31 | $28.31 | $28.28 | $28.28 | 83,622 | $28.316977 |
| 1614613980 | $28.285 | $28.31 | $28.265 | $28.30 | 139,701 | $28.316557 |
| 1614614040 | $28.2925 | $28.30 | $28.265 | $28.265 | 72,618 | $28.316315 |
| 1614614100 | $28.2671 | $28.28 | $28.25 | $28.255 | 150,921 | $28.315673 |
| 1614614160 | $28.2577 | $28.26 | $28.25 | $28.25 | 58,255 | $28.31535 |
| 1614614220 | $28.25 | $28.2679 | $28.25 | $28.26 | 143,819 | $28.314628 |
| 1614614280 | $28.255 | $28.27 | $28.25 | $28.27 | 108,872 | $28.314083 |
| 1614614340 | $28.26 | $28.27 | $28.235 | $28.235 | 106,999 | $28.313505 |
| 1614614400 | $28.2376 | $28.24 | $28.22 | $28.225 | 115,933 | $28.31264 |
| 1614614460 | $28.23 | $28.24 | $28.21 | $28.21 | 179,546 | $28.311256 |
| 1614614520 | $28.215 | $28.2279 | $28.2023 | $28.2023 | 50,074 | $28.310856 |
| 1614614580 | $28.2073 | $28.21 | $28.19 | $28.195 | 95,177 | $28.309971 |
| 1614614640 | $28.195 | $28.2199 | $28.191 | $28.205 | 84,137 | $28.309229 |
| 1614614700 | $28.205 | $28.24 | $28.2031 | $28.21 | 202,436 | $28.307737 |
| 1614614760 | $28.215 | $28.2173 | $28.191 | $28.20 | 55,283 | $28.307263 |
| 1614614820 | $28.205 | $28.24 | $28.205 | $28.235 | 118,216 | $28.306488 |
| 1614614880 | $28.2312 | $28.2482 | $28.23 | $28.24 | 44,898 | $28.30624 |
| 1614614940 | $28.245 | $28.27 | $28.24 | $28.27 | 55,989 | $28.306016 |
| 1614615000 | $28.27 | $28.27 | $28.2401 | $28.265 | 70,800 | $28.305741 |
| 1614615060 | $28.265 | $28.28 | $28.25 | $28.26 | 106,225 | $28.305422 |
| 1614615120 | $28.26 | $28.26 | $28.24 | $28.2573 | 55,708 | $28.305184 |
| 1614615180 | $28.255 | $28.275 | $28.25 | $28.27 | 55,841 | $28.305015 |
| 1614615240 | $28.265 | $28.28 | $28.26 | $28.275 | 42,801 | $28.304898 |
| 1614615300 | $28.27 | $28.2779 | $28.26 | $28.26 | 28,054 | $28.304814 |
| 1614615360 | $28.26 | $28.2879 | $28.26 | $28.2823 | 91,980 | $28.304603 |
| 1614615420 | $28.28 | $28.2999 | $28.27 | $28.285 | 95,887 | $28.304469 |
| 1614615480 | $28.2843 | $28.30 | $28.275 | $28.29 | 55,812 | $28.304387 |
| 1614615540 | $28.29 | $28.30 | $28.28 | $28.2979 | 44,463 | $28.304322 |
| 1614615600 | $28.295 | $28.295 | $28.27 | $28.28 | 22,944 | $28.304287 |
| 1614615660 | $28.2726 | $28.28 | $28.26 | $28.27 | 32,467 | $28.304199 |
| 1614615720 | $28.2673 | $28.27 | $28.2525 | $28.2622 | 67,518 | $28.303983 |
| 1614615780 | $28.27 | $28.28 | $28.26 | $28.2669 | 89,719 | $28.303755 |
| 1614615840 | $28.2679 | $28.27 | $28.26 | $28.265 | 50,395 | $28.303608 |
| 1614615900 | $28.27 | $28.27 | $28.23 | $28.23 | 83,627 | $28.303291 |
| 1614615960 | $28.2369 | $28.24 | $28.22 | $28.2273 | 45,706 | $28.303044 |
| 1614616020 | $28.225 | $28.2254 | $28.21 | $28.2149 | 46,249 | $28.302744 |
| 1614616080 | $28.215 | $28.23 | $28.21 | $28.215 | 83,789 | $28.302235 |
| 1614616140 | $28.21 | $28.23 | $28.20 | $28.225 | 88,481 | $28.301657 |
| 1614616200 | $28.225 | $28.24 | $28.2127 | $28.22 | 61,713 | $28.301338 |
| 1614616260 | $28.2127 | $28.23 | $28.21 | $28.2182 | 65,274 | $28.300956 |
| 1614616320 | $28.22 | $28.23 | $28.2101 | $28.22 | 59,255 | $28.300612 |
| 1614616380 | $28.223 | $28.23 | $28.22 | $28.22 | 48,902 | $28.300344 |
| 1614616440 | $28.22 | $28.23 | $28.2048 | $28.215 | 70,961 | $28.299922 |
| 1614616500 | $28.21 | $28.23 | $28.21 | $28.225 | 29,487 | $28.299757 |
| 1614616560 | $28.2201 | $28.2599 | $28.2201 | $28.2547 | 91,068 | $28.299404 |
| 1614616620 | $28.255 | $28.27 | $28.25 | $28.255 | 74,116 | $28.299205 |
| 1614616680 | $28.2501 | $28.26 | $28.25 | $28.25 | 28,090 | $28.299122 |
| 1614616740 | $28.255 | $28.2676 | $28.245 | $28.255 | 77,495 | $28.29888 |
| 1614616800 | $28.25 | $28.26 | $28.25 | $28.255 | 45,446 | $28.298743 |
| 1614616860 | $28.2527 | $28.28 | $28.25 | $28.28 | 47,883 | $28.29861 |
| 1614616920 | $28.28 | $28.29 | $28.265 | $28.285 | 62,319 | $28.298521 |
| 1614616980 | $28.29 | $28.30 | $28.285 | $28.295 | 35,742 | $28.298508 |
| 1614617040 | $28.30 | $28.30 | $28.2719 | $28.28 | 70,474 | $28.298452 |
| 1614617100 | $28.27 | $28.275 | $28.2405 | $28.26 | 72,510 | $28.298247 |
| 1614617160 | $28.26 | $28.29 | $28.2579 | $28.2822 | 65,771 | $28.298131 |
| 1614617220 | $28.2826 | $28.30 | $28.2801 | $28.29 | 61,077 | $28.298092 |
| 1614617280 | $28.29 | $28.30 | $28.2805 | $28.295 | 39,302 | $28.298074 |
| 1614617340 | $28.29 | $28.295 | $28.27 | $28.275 | 71,583 | $28.298002 |
| 1614617400 | $28.27 | $28.29 | $28.27 | $28.285 | 38,511 | $28.297948 |
| 1614617460 | $28.28 | $28.29 | $28.26 | $28.265 | 27,052 | $28.2979 |
| 1614617520 | $28.265 | $28.2699 | $28.25 | $28.26 | 60,904 | $28.297744 |
| 1614617580 | $28.255 | $28.265 | $28.25 | $28.26 | 29,069 | $28.297664 |
| 1614617640 | $28.26 | $28.27 | $28.253 | $28.255 | 42,370 | $28.297561 |
| 1614617700 | $28.2579 | $28.2579 | $28.23 | $28.24 | 73,198 | $28.297305 |
| 1614617760 | $28.24 | $28.25 | $28.22 | $28.244 | 52,159 | $28.297088 |
| 1614617820 | $28.25 | $28.26 | $28.24 | $28.2547 | 33,576 | $28.296984 |
| 1614617880 | $28.255 | $28.26 | $28.24 | $28.24 | 38,935 | $28.296849 |
| 1614617940 | $28.24 | $28.26 | $28.24 | $28.245 | 35,931 | $28.296743 |
| 1614618000 | $28.25 | $28.27 | $28.25 | $28.26 | 33,968 | $28.296659 |
| 1614618060 | $28.265 | $28.275 | $28.26 | $28.26 | 41,224 | $28.296579 |
| 1614618120 | $28.265 | $28.305 | $28.26 | $28.30 | 132,093 | $28.296504 |
| 1614618180 | $28.31 | $28.31 | $28.29 | $28.31 | 60,177 | $28.296509 |
| 1614618240 | $28.305 | $28.31 | $28.27 | $28.275 | 39,875 | $28.296486 |
| 1614618300 | $28.274 | $28.29 | $28.27 | $28.2739 | 26,712 | $28.296457 |
| 1614618360 | $28.27 | $28.30 | $28.27 | $28.29 | 72,041 | $28.29641 |
| 1614618420 | $28.285 | $28.29 | $28.2709 | $28.275 | 45,690 | $28.296364 |
| 1614618480 | $28.275 | $28.28 | $28.27 | $28.275 | 18,121 | $28.29634 |
| 1614618540 | $28.275 | $28.29 | $28.27 | $28.285 | 38,691 | $28.296305 |
| 1614618600 | $28.28 | $28.29 | $28.2738 | $28.285 | 25,234 | $28.296283 |
| 1614618660 | $28.28 | $28.30 | $28.28 | $28.285 | 41,050 | $28.29627 |
| 1614618720 | $28.2895 | $28.29 | $28.27 | $28.2748 | 31,801 | $28.296231 |
| 1614618780 | $28.2779 | $28.30 | $28.27 | $28.30 | 55,569 | $28.296186 |
| 1614618840 | $28.29 | $28.30 | $28.28 | $28.2879 | 49,122 | $28.296164 |
| 1614618900 | $28.28 | $28.29 | $28.275 | $28.279 | 35,439 | $28.296135 |
| 1614618960 | $28.2727 | $28.28 | $28.27 | $28.27 | 46,912 | $28.29608 |
| 1614619020 | $28.275 | $28.28 | $28.25 | $28.255 | 140,081 | $28.2958 |
| 1614619080 | $28.25 | $28.26 | $28.25 | $28.26 | 55,175 | $28.295665 |
| 1614619140 | $28.26 | $28.27 | $28.25 | $28.265 | 50,772 | $28.29556 |
| 1614619200 | $28.26 | $28.27 | $28.25 | $28.265 | 24,280 | $28.29551 |
| 1614619260 | $28.265 | $28.27 | $28.245 | $28.255 | 68,414 | $28.295343 |
| 1614619320 | $28.2579 | $28.27 | $28.24 | $28.24 | 192,479 | $28.29485 |
| 1614619380 | $28.245 | $28.26 | $28.24 | $28.255 | 40,189 | $28.294729 |
| 1614619440 | $28.25 | $28.26 | $28.25 | $28.255 | 45,182 | $28.294621 |
| 1614619500 | $28.255 | $28.26 | $28.23 | $28.235 | 97,252 | $28.29432 |
| 1614619560 | $28.235 | $28.24 | $28.225 | $28.235 | 53,307 | $28.294126 |
| 1614619620 | $28.23 | $28.25 | $28.23 | $28.245 | 46,741 | $28.293979 |
| 1614619680 | $28.245 | $28.25 | $28.23 | $28.23 | 51,056 | $28.29382 |
| 1614619740 | $28.23 | $28.24 | $28.23 | $28.23 | 27,756 | $28.293722 |
| 1614619800 | $28.24 | $28.24 | $28.23 | $28.2377 | 36,411 | $28.293595 |
| 1614619860 | $28.235 | $28.255 | $28.23 | $28.25 | 80,317 | $28.29336 |
| 1614619920 | $28.255 | $28.27 | $28.243 | $28.265 | 77,423 | $28.293194 |
| 1614619980 | $28.265 | $28.28 | $28.2601 | $28.2719 | 39,504 | $28.293144 |
| 1614620040 | $28.275 | $28.28 | $28.27 | $28.27 | 49,460 | $28.293084 |
| 1614620100 | $28.27 | $28.28 | $28.26 | $28.265 | 24,755 | $28.293052 |
| 1614620160 | $28.2677 | $28.27 | $28.26 | $28.265 | 25,780 | $28.293013 |
| 1614620220 | $28.26 | $28.27 | $28.26 | $28.265 | 29,011 | $28.292964 |
| 1614620280 | $28.2651 | $28.27 | $28.245 | $28.255 | 83,296 | $28.292782 |
| 1614620340 | $28.2562 | $28.2562 | $28.24 | $28.245 | 34,674 | $28.292696 |
| 1614620400 | $28.2452 | $28.27 | $28.245 | $28.265 | 93,683 | $28.292499 |
| 1614620460 | $28.265 | $28.27 | $28.26 | $28.265 | 40,544 | $28.292434 |
| 1614620520 | $28.27 | $28.29 | $28.26 | $28.265 | 147,404 | $28.2923 |
| 1614620580 | $28.27 | $28.27 | $28.25 | $28.255 | 37,868 | $28.292232 |
| 1614620640 | $28.2524 | $28.2599 | $28.235 | $28.235 | 64,155 | $28.29208 |
| 1614620700 | $28.2372 | $28.25 | $28.2251 | $28.23 | 67,697 | $28.291868 |
| 1614620760 | $28.235 | $28.26 | $28.22 | $28.26 | 171,774 | $28.291377 |
| 1614620820 | $28.2579 | $28.26 | $28.24 | $28.255 | 44,644 | $28.291278 |
| 1614620880 | $28.255 | $28.27 | $28.255 | $28.26 | 24,436 | $28.29124 |
| 1614620940 | $28.265 | $28.28 | $28.26 | $28.27 | 43,984 | $28.291185 |
| 1614621000 | $28.2679 | $28.28 | $28.26 | $28.265 | 83,227 | $28.291081 |
| 1614621060 | $28.26 | $28.2673 | $28.23 | $28.235 | 53,796 | $28.29096 |
| 1614621120 | $28.2327 | $28.245 | $28.225 | $28.23 | 61,612 | $28.290772 |
| 1614621180 | $28.2399 | $28.2399 | $28.22 | $28.22 | 19,939 | $28.290703 |
| 1614621240 | $28.225 | $28.23 | $28.21 | $28.225 | 59,124 | $28.290478 |
| 1614621300 | $28.22 | $28.23 | $28.22 | $28.225 | 27,715 | $28.290376 |
| 1614621360 | $28.22 | $28.23 | $28.2116 | $28.2127 | 50,875 | $28.290191 |
| 1614621420 | $28.22 | $28.23 | $28.215 | $28.22 | 59,907 | $28.289975 |
| 1614621480 | $28.22 | $28.22 | $28.2001 | $28.205 | 45,384 | $28.289783 |
| 1614621540 | $28.205 | $28.21 | $28.19 | $28.205 | 141,882 | $28.289117 |
| 1614621600 | $28.2051 | $28.2099 | $28.20 | $28.20 | 21,144 | $28.289023 |
| 1614621660 | $28.203 | $28.205 | $28.17 | $28.175 | 72,453 | $28.288624 |
| 1614621720 | $28.175 | $28.18 | $28.17 | $28.17 | 47,850 | $28.288336 |
| 1614621780 | $28.175 | $28.18 | $28.16 | $28.18 | 113,780 | $28.287632 |
| 1614621840 | $28.18 | $28.185 | $28.17 | $28.17 | 24,800 | $28.287485 |
| 1614621900 | $28.17 | $28.18 | $28.17 | $28.17 | 43,507 | $28.287232 |
| 1614621960 | $28.175 | $28.1799 | $28.17 | $28.175 | 28,288 | $28.287065 |
| 1614622020 | $28.175 | $28.18 | $28.17 | $28.1725 | 20,493 | $28.286946 |
| 1614622080 | $28.175 | $28.19 | $28.17 | $28.185 | 69,981 | $28.286553 |
| 1614622140 | $28.1801 | $28.185 | $28.17 | $28.17 | 49,305 | $28.286268 |
| 1614622200 | $28.17 | $28.18 | $28.16 | $28.16 | 73,322 | $28.285833 |
| 1614622260 | $28.1641 | $28.1676 | $28.14 | $28.1421 | 62,547 | $28.285408 |
| 1614622320 | $28.15 | $28.1599 | $28.14 | $28.155 | 83,320 | $28.284845 |
| 1614622380 | $28.155 | $28.1599 | $28.14 | $28.14 | 30,777 | $28.284631 |
| 1614622440 | $28.145 | $28.15 | $28.14 | $28.143 | 29,555 | $28.284418 |
| 1614622500 | $28.145 | $28.15 | $28.135 | $28.145 | 54,316 | $28.284027 |
| 1614622560 | $28.145 | $28.15 | $28.13 | $28.145 | 40,064 | $28.28373 |
| 1614622620 | $28.145 | $28.16 | $28.14 | $28.155 | 37,451 | $28.283475 |
| 1614622680 | $28.155 | $28.155 | $28.14 | $28.1449 | 23,479 | $28.283303 |
| 1614622740 | $28.14 | $28.15 | $28.125 | $28.125 | 83,687 | $28.282719 |
| 1614622800 | $28.1273 | $28.14 | $28.12 | $28.1347 | 33,595 | $28.282463 |
| 1614622860 | $28.1383 | $28.15 | $28.13 | $28.14 | 62,295 | $28.282001 |
| 1614622920 | $28.145 | $28.15 | $28.135 | $28.1421 | 81,573 | $28.281431 |
| 1614622980 | $28.1477 | $28.15 | $28.13 | $28.135 | 22,218 | $28.281277 |
| 1614623040 | $28.1349 | $28.14 | $28.12 | $28.125 | 63,128 | $28.280805 |
| 1614623100 | $28.1273 | $28.20 | $28.12 | $28.175 | 338,733 | $28.278783 |
| 1614623160 | $28.1775 | $28.1799 | $28.16 | $28.1621 | 26,751 | $28.278642 |
| 1614623220 | $28.17 | $28.17 | $28.14 | $28.1599 | 45,405 | $28.27836 |
| 1614623280 | $28.16 | $28.16 | $28.14 | $28.14 | 27,977 | $28.278182 |
| 1614623340 | $28.14 | $28.16 | $28.135 | $28.16 | 62,987 | $28.277787 |
| 1614623400 | $28.16 | $28.18 | $28.1577 | $28.1732 | 82,506 | $28.277352 |
| 1614623460 | $28.17 | $28.18 | $28.165 | $28.17 | 23,393 | $28.277235 |
| 1614623520 | $28.1721 | $28.19 | $28.17 | $28.1721 | 59,781 | $28.276956 |
| 1614623580 | $28.18 | $28.205 | $28.18 | $28.20 | 70,725 | $28.276669 |
| 1614623640 | $28.205 | $28.22 | $28.20 | $28.215 | 94,056 | $28.276371 |
| 1614623700 | $28.2285 | $28.25 | $28.215 | $28.25 | 93,447 | $28.276159 |
| 1614623760 | $28.25 | $28.255 | $28.24 | $28.25 | 61,387 | $28.276073 |
| 1614623820 | $28.25 | $28.25 | $28.22 | $28.2255 | 84,051 | $28.275916 |
| 1614623880 | $28.22 | $28.2395 | $28.22 | $28.225 | 54,489 | $28.275791 |
| 1614623940 | $28.2225 | $28.26 | $28.2225 | $28.26 | 62,143 | $28.275686 |
| 1614624000 | $28.2599 | $28.27 | $28.255 | $28.2699 | 29,271 | $28.275669 |
| 1614624060 | $28.265 | $28.27 | $28.255 | $28.265 | 62,317 | $28.275627 |
| 1614624120 | $28.27 | $28.27 | $28.26 | $28.26 | 33,046 | $28.275606 |
| 1614624180 | $28.27 | $28.27 | $28.26 | $28.263 | 54,339 | $28.275586 |
| 1614624240 | $28.265 | $28.28 | $28.26 | $28.265 | 79,980 | $28.275556 |
| 1614624300 | $28.26 | $28.2699 | $28.25 | $28.2525 | 56,063 | $28.275507 |
| 1614624360 | $28.253 | $28.26 | $28.25 | $28.255 | 44,217 | $28.275461 |
| 1614624420 | $28.26 | $28.26 | $28.25 | $28.25 | 82,333 | $28.275394 |
| 1614624480 | $28.25 | $28.259 | $28.23 | $28.255 | 85,421 | $28.275276 |
| 1614624540 | $28.26 | $28.265 | $28.25 | $28.25 | 69,351 | $28.275219 |
| 1614624600 | $28.25 | $28.26 | $28.24 | $28.2513 | 124,594 | $28.275094 |
| 1614624660 | $28.255 | $28.26 | $28.24 | $28.2432 | 34,071 | $28.275058 |
| 1614624720 | $28.24 | $28.25 | $28.23 | $28.24 | 63,915 | $28.274955 |
| 1614624780 | $28.24 | $28.24 | $28.22 | $28.225 | 21,620 | $28.274916 |
| 1614624840 | $28.23 | $28.24 | $28.22 | $28.235 | 41,854 | $28.274836 |
| 1614624900 | $28.24 | $28.24 | $28.23 | $28.239 | 27,821 | $28.274786 |
| 1614624960 | $28.2376 | $28.24 | $28.23 | $28.23 | 21,101 | $28.274747 |
| 1614625020 | $28.235 | $28.25 | $28.23 | $28.25 | 60,354 | $28.274656 |
| 1614625080 | $28.24 | $28.25 | $28.24 | $28.24 | 21,677 | $28.274626 |
| 1614625140 | $28.2473 | $28.2473 | $28.22 | $28.225 | 28,502 | $28.274571 |
| 1614625200 | $28.225 | $28.24 | $28.22 | $28.235 | 35,338 | $28.274502 |
| 1614625260 | $28.235 | $28.24 | $28.23 | $28.235 | 17,019 | $28.27447 |
| 1614625320 | $28.24 | $28.27 | $28.23 | $28.27 | 64,151 | $28.274391 |
| 1614625380 | $28.265 | $28.27 | $28.26 | $28.27 | 40,453 | $28.27437 |
| 1614625440 | $28.27 | $28.27 | $28.26 | $28.265 | 27,319 | $28.274359 |
| 1614625500 | $28.265 | $28.27 | $28.25 | $28.255 | 66,745 | $28.274317 |
| 1614625560 | $28.25 | $28.27 | $28.25 | $28.265 | 38,212 | $28.274296 |
| 1614625620 | $28.2631 | $28.27 | $28.26 | $28.27 | 23,234 | $28.274285 |
| 1614625680 | $28.265 | $28.28 | $28.26 | $28.27 | 163,279 | $28.274268 |
| 1614625740 | $28.275 | $28.29 | $28.25 | $28.265 | 265,421 | $28.274224 |
| 1614625800 | $28.26 | $28.27 | $28.2527 | $28.26 | 69,850 | $28.274185 |
| 1614625860 | $28.2651 | $28.27 | $28.26 | $28.2621 | 30,153 | $28.27417 |
| 1614625920 | $28.27 | $28.27 | $28.26 | $28.265 | 23,985 | $28.27416 |
| 1614625980 | $28.26 | $28.28 | $28.26 | $28.275 | 48,899 | $28.274152 |
| 1614626040 | $28.2795 | $28.28 | $28.27 | $28.28 | 73,054 | $28.274146 |
| 1614626100 | $28.27 | $28.2774 | $28.26 | $28.26 | 34,160 | $28.274134 |
| 1614626160 | $28.26 | $28.27 | $28.26 | $28.26 | 29,973 | $28.274118 |
| 1614626220 | $28.265 | $28.265 | $28.25 | $28.255 | 46,571 | $28.274078 |
| 1614626280 | $28.255 | $28.26 | $28.24 | $28.2421 | 162,220 | $28.27394 |
| 1614626340 | $28.25 | $28.265 | $28.24 | $28.26 | 80,377 | $28.273869 |
| 1614626400 | $28.2659 | $28.27 | $28.26 | $28.2677 | 12,761 | $28.273865 |
| 1614626460 | $28.265 | $28.27 | $28.25 | $28.255 | 35,319 | $28.273842 |
| 1614626520 | $28.259 | $28.27 | $28.2525 | $28.2699 | 38,859 | $28.273822 |
| 1614626580 | $28.2601 | $28.27 | $28.26 | $28.2663 | 20,903 | $28.273812 |
| 1614626640 | $28.2699 | $28.27 | $28.25 | $28.25 | 36,257 | $28.273795 |
| 1614626700 | $28.2521 | $28.26 | $28.25 | $28.255 | 19,773 | $28.273776 |
| 1614626760 | $28.25 | $28.26 | $28.24 | $28.2453 | 37,413 | $28.273734 |
| 1614626820 | $28.25 | $28.2676 | $28.25 | $28.265 | 285,791 | $28.27352 |
| 1614626880 | $28.26 | $28.27 | $28.25 | $28.26 | 27,894 | $28.273503 |
| 1614626940 | $28.255 | $28.27 | $28.25 | $28.26 | 43,949 | $28.273477 |
| 1614627000 | $28.26 | $28.27 | $28.25 | $28.265 | 39,764 | $28.273452 |
| 1614627060 | $28.27 | $28.27 | $28.25 | $28.25 | 35,976 | $28.273426 |
| 1614627120 | $28.2501 | $28.26 | $28.24 | $28.255 | 151,903 | $28.273275 |
| 1614627180 | $28.26 | $28.26 | $28.25 | $28.26 | 33,760 | $28.273249 |
| 1614627240 | $28.26 | $28.27 | $28.255 | $28.2699 | 68,820 | $28.273218 |
| 1614627300 | $28.2627 | $28.295 | $28.2627 | $28.295 | 109,791 | $28.273255 |
| 1614627360 | $28.2952 | $28.30 | $28.29 | $28.295 | 21,017 | $28.273273 |
| 1614627420 | $28.29 | $28.30 | $28.29 | $28.295 | 31,498 | $28.273298 |
| 1614627480 | $28.295 | $28.2999 | $28.28 | $28.28 | 97,880 | $28.273367 |
| 1614627540 | $28.287 | $28.32 | $28.28 | $28.315 | 268,397 | $28.273674 |
| 1614627600 | $28.31 | $28.3175 | $28.30 | $28.31 | 58,961 | $28.27376 |
| 1614627660 | $28.315 | $28.319 | $28.29 | $28.29 | 91,777 | $28.273866 |
| 1614627720 | $28.29 | $28.29 | $28.27 | $28.27 | 66,899 | $28.273882 |
| 1614627780 | $28.27 | $28.29 | $28.27 | $28.275 | 95,253 | $28.273888 |
| 1614627840 | $28.275 | $28.28 | $28.27 | $28.27 | 77,614 | $28.27388 |
| 1614627900 | $28.27 | $28.28 | $28.27 | $28.27 | 70,679 | $28.273874 |
| 1614627960 | $28.27 | $28.2879 | $28.27 | $28.27 | 97,682 | $28.273881 |
| 1614628020 | $28.28 | $28.28 | $28.26 | $28.27 | 144,510 | $28.273847 |
| 1614628080 | $28.27 | $28.28 | $28.235 | $28.24 | 157,387 | $28.273717 |
| 1614628140 | $28.24 | $28.2453 | $28.22 | $28.225 | 135,435 | $28.273488 |
| 1614628200 | $28.225 | $28.24 | $28.21 | $28.235 | 158,971 | $28.273188 |
| 1614628260 | $28.235 | $28.24 | $28.22 | $28.2299 | 62,780 | $28.273091 |
| 1614628320 | $28.225 | $28.23 | $28.21 | $28.21 | 126,776 | $28.272835 |
| 1614628380 | $28.21 | $28.22 | $28.20 | $28.205 | 95,141 | $28.272601 |
| 1614628440 | $28.205 | $28.22 | $28.20 | $28.21 | 119,070 | $28.272308 |
| 1614628500 | $28.215 | $28.215 | $28.20 | $28.21 | 71,851 | $28.272128 |
| 1614628560 | $28.21 | $28.23 | $28.205 | $28.23 | 52,087 | $28.272022 |
| 1614628620 | $28.23 | $28.24 | $28.225 | $28.235 | 107,427 | $28.271868 |
| 1614628680 | $28.24 | $28.24 | $28.23 | $28.235 | 53,084 | $28.271793 |
| 1614628740 | $28.235 | $28.24 | $28.21 | $28.215 | 65,634 | $28.27169 |
| 1614628800 | $28.22 | $28.23 | $28.21 | $28.21 | 82,815 | $28.271525 |
| 1614628860 | $28.21 | $28.215 | $28.19 | $28.19 | 89,036 | $28.27129 |
| 1614628920 | $28.19 | $28.1999 | $28.175 | $28.185 | 126,433 | $28.270899 |
| 1614628980 | $28.19 | $28.19 | $28.17 | $28.17 | 56,851 | $28.270706 |
| 1614629040 | $28.17 | $28.18 | $28.165 | $28.17 | 93,453 | $28.270372 |
| 1614629100 | $28.17 | $28.1754 | $28.155 | $28.165 | 73,966 | $28.270088 |
| 1614629160 | $28.1664 | $28.19 | $28.1548 | $28.185 | 122,718 | $28.269638 |
| 1614629220 | $28.18 | $28.19 | $28.17 | $28.175 | 74,231 | $28.269399 |
| 1614629280 | $28.175 | $28.18 | $28.16 | $28.165 | 73,682 | $28.269137 |
| 1614629340 | $28.16 | $28.18 | $28.16 | $28.17 | 73,627 | $28.268877 |
| 1614629400 | $28.17 | $28.19 | $28.17 | $28.18 | 98,138 | $28.268564 |
| 1614629460 | $28.18 | $28.18 | $28.155 | $28.1576 | 71,791 | $28.268307 |
| 1614629520 | $28.155 | $28.16 | $28.15 | $28.15 | 86,975 | $28.267936 |
| 1614629580 | $28.155 | $28.165 | $28.14 | $28.16 | 182,739 | $28.267181 |
| 1614629640 | $28.165 | $28.18 | $28.16 | $28.16 | 53,809 | $28.266997 |
| 1614629700 | $28.16 | $28.17 | $28.15 | $28.15 | 74,116 | $28.266718 |
| 1614629760 | $28.15 | $28.16 | $28.13 | $28.1399 | 125,867 | $28.266146 |
| 1614629820 | $28.135 | $28.15 | $28.125 | $28.135 | 228,123 | $28.265119 |
| 1614629880 | $28.135 | $28.16 | $28.135 | $28.15 | 91,303 | $28.264749 |
| 1614629940 | $28.15 | $28.16 | $28.15 | $28.15 | 47,801 | $28.264563 |
| 1614630000 | $28.15 | $28.16 | $28.15 | $28.15 | 90,491 | $28.264215 |
| 1614630060 | $28.15 | $28.16 | $28.14 | $28.155 | 145,178 | $28.263643 |
| 1614630120 | $28.155 | $28.1897 | $28.15 | $28.185 | 99,779 | $28.263329 |
| 1614630180 | $28.185 | $28.20 | $28.18 | $28.195 | 83,098 | $28.263123 |
| 1614630240 | $28.195 | $28.20 | $28.18 | $28.19 | 77,983 | $28.262923 |
| 1614630300 | $28.185 | $28.19 | $28.18 | $28.185 | 66,213 | $28.26275 |
| 1614630360 | $28.185 | $28.19 | $28.18 | $28.18 | 75,689 | $28.26255 |
| 1614630420 | $28.18 | $28.22 | $28.18 | $28.215 | 172,141 | $28.262216 |
| 1614630480 | $28.21 | $28.22 | $28.21 | $28.215 | 81,805 | $28.262085 |
| 1614630540 | $28.215 | $28.2173 | $28.19 | $28.205 | 108,249 | $28.261869 |
| 1614630600 | $28.21 | $28.23 | $28.205 | $28.23 | 171,522 | $28.261622 |
| 1614630660 | $28.225 | $28.24 | $28.20 | $28.20 | 125,831 | $28.261457 |
| 1614630720 | $28.20 | $28.205 | $28.19 | $28.19 | 98,134 | $28.261246 |
| 1614630780 | $28.19 | $28.1999 | $28.175 | $28.18 | 129,176 | $28.260926 |
| 1614630840 | $28.1889 | $28.19 | $28.15 | $28.16 | 107,811 | $28.260617 |
| 1614630900 | $28.165 | $28.17 | $28.15 | $28.155 | 85,701 | $28.260329 |
| 1614630960 | $28.15 | $28.17 | $28.145 | $28.145 | 172,759 | $28.259759 |
| 1614631020 | $28.15 | $28.15 | $28.135 | $28.14 | 136,098 | $28.259243 |
| 1614631080 | $28.149 | $28.15 | $28.13 | $28.135 | 126,987 | $28.258762 |
| 1614631140 | $28.135 | $28.15 | $28.13 | $28.13 | 187,560 | $28.258045 |
| 1614631200 | $28.13 | $28.15 | $28.13 | $28.14 | 106,903 | $28.257641 |
| 1614631260 | $28.14 | $28.1479 | $28.12 | $28.12 | 92,191 | $28.257279 |
| 1614631320 | $28.12 | $28.13 | $28.115 | $28.1201 | 102,623 | $28.256835 |
| 1614631380 | $28.12 | $28.13 | $28.12 | $28.12 | 67,542 | $28.256547 |
| 1614631440 | $28.12 | $28.125 | $28.11 | $28.115 | 109,088 | $28.256069 |
| 1614631500 | $28.11 | $28.13 | $28.1018 | $28.115 | 226,641 | $28.25507 |
| 1614631560 | $28.115 | $28.13 | $28.11 | $28.115 | 100,675 | $28.254631 |
| 1614631620 | $28.11 | $28.12 | $28.11 | $28.115 | 85,154 | $28.254256 |
| 1614631680 | $28.115 | $28.12 | $28.10 | $28.10 | 90,304 | $28.253844 |
| 1614631740 | $28.10 | $28.11 | $28.09 | $28.105 | 246,244 | $28.252681 |
| 1614631800 | $28.105 | $28.13 | $28.095 | $28.10 | 285,572 | $28.251432 |
| 1614631860 | $28.1073 | $28.11 | $28.085 | $28.085 | 182,741 | $28.250589 |
| 1614631920 | $28.085 | $28.11 | $28.085 | $28.10 | 231,131 | $28.249524 |
| 1614631980 | $28.10 | $28.1075 | $28.085 | $28.095 | 145,961 | $28.248842 |
| 1614632040 | $28.095 | $28.10 | $28.08 | $28.08 | 207,300 | $28.247855 |
| 1614632100 | $28.085 | $28.09 | $28.065 | $28.07 | 185,857 | $28.246913 |
| 1614632160 | $28.07 | $28.0749 | $28.06 | $28.06 | 172,101 | $28.245988 |
| 1614632220 | $28.06 | $28.07 | $28.055 | $28.07 | 314,923 | $28.244292 |
| 1614632280 | $28.07 | $28.09 | $28.05 | $28.085 | 370,575 | $28.242382 |
| 1614632340 | $28.085 | $28.12 | $28.08 | $28.09 | 801,264 | $28.239171 |
| 1614632460 | $28.11 | $28.13 | $28.11 | $28.13 | 200 | $28.239169 |
| 1614632520 | $28.12 | $28.12 | $28.12 | $28.12 | 200 | $28.239168 |
| 1614632580 | $28.12 | $28.12 | $28.12 | $28.12 | 696 | $28.239166 |
| 1614632640 | $28.09 | $28.12 | $28.04 | $28.12 | 3,109,121 | $28.227274 |
| 1614632700 | $28.14 | $28.14 | $28.13 | $28.14 | 1,262 | $28.227271 |
| 1614632760 | $28.14 | $28.14 | $28.13 | $28.13 | 1,498 | $28.227267 |
| 1614632820 | $28.12 | $28.12 | $28.12 | $28.12 | 150 | $28.227267 |
| 1614632880 | $28.12 | $28.12 | $28.12 | $28.12 | 250 | $28.227266 |
| 1614632940 | $28.13 | $28.14 | $28.09 | $28.13 | 1,202,685 | $28.223471 |
| 1614633060 | $28.12 | $28.12 | $28.12 | $28.12 | 250 | $28.228698 |
| 1614633120 | $28.13 | $28.13 | $28.13 | $28.13 | 999 | $28.228696 |
| 1614633240 | $28.09 | $28.09 | $28.09 | $28.09 | 22,087 | $28.228621 |
| 1614633540 | $28.15 | $28.15 | $28.09 | $28.15 | 10,192 | $28.228588 |
| 1614633600 | $28.13 | $28.13 | $28.12 | $28.12 | 1,036 | $28.228585 |
| 1614633660 | $28.15 | $28.15 | $28.14 | $28.14 | 639 | $28.228584 |
| 1614633840 | $28.15 | $28.15 | $28.15 | $28.15 | 904 | $28.228581 |
| 1614633960 | $28.15 | $28.15 | $28.15 | $28.15 | 194 | $28.228698 |
| 1614634020 | $28.15 | $28.15 | $28.12 | $28.12 | 7,229 | $28.22868 |
| 1614634080 | $28.16 | $28.16 | $28.16 | $28.16 | 168 | $28.22868 |
| 1614634140 | $28.16 | $28.16 | $28.16 | $28.16 | 215 | $28.228679 |
| 1614634200 | $28.16 | $28.16 | $28.16 | $28.16 | 199 | $28.228678 |
| 1614634320 | $28.15 | $28.15 | $28.15 | $28.15 | 100 | $28.228678 |
| 1614634380 | $28.09 | $28.15 | $28.09 | $28.15 | 26,876 | $28.228593 |
| 1614634440 | $28.09 | $28.09 | $28.09 | $28.09 | 33,002 | $28.228488 |
| 1614634500 | $28.14 | $28.14 | $28.13 | $28.13 | 1,701 | $28.228484 |
| 1614634560 | $28.13 | $28.15 | $28.13 | $28.15 | 1,307 | $28.228482 |
| 1614634620 | $28.09 | $28.09 | $28.09 | $28.09 | 1,622 | $28.228476 |
| 1614634680 | $28.16 | $28.16 | $28.15 | $28.15 | 2,857 | $28.228471 |
| 1614634740 | $28.15 | $28.15 | $28.15 | $28.15 | 250 | $28.22847 |
| 1614635460 | $28.15 | $28.15 | $28.15 | $28.15 | 100 | $28.228691 |
| 1614635520 | $28.14 | $28.14 | $28.14 | $28.14 | 120 | $28.228691 |
| 1614635640 | $28.09 | $28.09 | $28.09 | $28.09 | 16,961 | $28.228636 |
| 1614635760 | $28.15 | $28.15 | $28.15 | $28.15 | 200 | $28.228698 |
| 1614635820 | $28.15 | $28.15 | $28.09 | $28.15 | 1,595 | $28.228695 |
| 1614635880 | $28.13 | $28.13 | $28.13 | $28.13 | 105 | $28.228694 |
| 1614635940 | $28.15 | $28.15 | $28.15 | $28.15 | 759 | $28.228693 |
| 1614636120 | $28.15 | $28.15 | $28.13 | $28.13 | 200 | $28.228692 |
| 1614636480 | $28.16 | $28.16 | $28.15 | $28.15 | 577 | $28.22869 |
| 1614636600 | $28.15 | $28.15 | $28.15 | $28.15 | 1,077 | $28.228688 |
| 1614636660 | $28.16 | $28.18 | $28.16 | $28.18 | 3,047 | $28.228694 |
| 1614636720 | $28.18 | $28.18 | $28.18 | $28.18 | 2,500 | $28.228691 |
| 1614636960 | $28.18 | $28.18 | $28.18 | $28.18 | 291 | $28.22869 |
| 1614637560 | $28.17 | $28.17 | $28.15 | $28.15 | 300 | $28.228698 |
| 1614637860 | $28.1501 | $28.1501 | $28.1501 | $28.1501 | 200 | $28.228697 |
| 1614637920 | $28.16 | $28.16 | $28.16 | $28.16 | 500 | $28.228696 |
| 1614637980 | $28.1601 | $28.1601 | $28.1601 | $28.1601 | 200 | $28.228696 |
| 1614638040 | $28.1501 | $28.17 | $28.1501 | $28.17 | 3,507 | $28.22869 |
| 1614638100 | $28.19 | $28.19 | $28.19 | $28.19 | 194 | $28.228689 |
| 1614638160 | $28.18 | $28.18 | $28.18 | $28.18 | 346 | $28.228689 |
| 1614638280 | $28.19 | $28.19 | $28.19 | $28.19 | 1,200 | $28.228688 |
| 1614638400 | $28.16 | $28.16 | $28.16 | $28.16 | 143 | $28.228687 |
| 1614638820 | $28.18 | $28.18 | $28.18 | $28.18 | 200 | $28.228698 |
| 1614638880 | $28.17 | $28.18 | $28.17 | $28.18 | 5,000 | $28.228692 |
| 1614639000 | $28.18 | $28.18 | $28.18 | $28.18 | 676 | $28.228691 |
| 1614639120 | $28.16 | $28.16 | $28.16 | $28.16 | 235 | $28.228691 |
| 1614639360 | $28.16 | $28.16 | $28.16 | $28.16 | 140 | $28.228698 |
| 1614639660 | $28.16 | $28.16 | $28.16 | $28.16 | 400 | $28.228697 |
| 1614639780 | $28.19 | $28.19 | $28.19 | $28.19 | 600 | $28.228697 |
| 1614639840 | $28.20 | $28.21 | $28.20 | $28.21 | 400 | $28.228696 |
| 1614639900 | $28.16 | $28.16 | $28.16 | $28.16 | 1,498 | $28.228694 |
| 1614640020 | $28.16 | $28.16 | $28.16 | $28.16 | 300 | $28.228693 |
| 1614640140 | $28.20 | $28.20 | $28.20 | $28.20 | 150 | $28.228693 |
| 1614640560 | $28.21 | $28.21 | $28.21 | $28.21 | 400 | $28.228698 |
| 1614640680 | $28.21 | $28.21 | $28.21 | $28.21 | 600 | $28.228698 |
| 1614641760 | $28.16 | $28.16 | $28.16 | $28.16 | 196 | $28.228698 |
| 1614642900 | $28.18 | $28.18 | $28.18 | $28.18 | 500 | $28.228698 |
| 1614643680 | $28.20 | $28.20 | $28.20 | $28.20 | 500 | $28.228825 |
| 1614643740 | $28.20 | $28.23 | $28.20 | $28.23 | 1,925 | $28.228824 |
| 1614643860 | $28.20 | $28.20 | $28.20 | $28.20 | 200 | $28.228825 |
| 1614644220 | $28.21 | $28.21 | $28.21 | $28.21 | 500 | $28.228825 |
| 1614644340 | $28.21 | $28.21 | $28.21 | $28.21 | 189 | $28.228825 |
| 1614644520 | $28.23 | $28.23 | $28.23 | $28.23 | 380 | $28.228825 |
| 1614644700 | $28.21 | $28.21 | $28.21 | $28.21 | 200 | $28.228825 |
| 1614644880 | $28.23 | $28.23 | $28.23 | $28.23 | 3,210 | $28.228826 |
| 1614645000 | $28.21 | $28.23 | $28.21 | $28.23 | 622 | $28.228825 |
| 1614645120 | $28.23 | $28.23 | $28.23 | $28.23 | 497 | $28.228825 |
| 1614645420 | $28.2301 | $28.24 | $28.23 | $28.24 | 1,110 | $28.228825 |
| 1614645480 | $28.23 | $28.24 | $28.23 | $28.24 | 3,100 | $28.228826 |
| 1614645540 | $28.23 | $28.24 | $28.23 | $28.24 | 2,350 | $28.228826 |
| 1614645660 | $28.24 | $28.24 | $28.24 | $28.24 | 1,200 | $28.228826 |
| 1614645780 | $28.25 | $28.25 | $28.25 | $28.25 | 933 | $28.228826 |
| 1614645840 | $28.25 | $28.25 | $28.24 | $28.24 | 1,332 | $28.228827 |
| 1614645960 | $28.24 | $28.24 | $28.24 | $28.24 | 100 | $28.228827 |
| 1614646020 | $28.24 | $28.25 | $28.24 | $28.25 | 1,385 | $28.228827 |
| 1614646140 | $28.24 | $28.24 | $28.24 | $28.24 | 100 | $28.228827 |
| 1614646260 | $28.25 | $28.25 | $28.25 | $28.25 | 200 | $28.228827 |
| 1614646320 | $28.24 | $28.24 | $28.24 | $28.24 | 215 | $28.228827 |
| 1614646440 | $28.24 | $28.24 | $28.24 | $28.24 | 277 | $28.228828 |
| 1614646500 | $28.24 | $28.24 | $28.24 | $28.24 | 250 | $28.228828 |
| 1614646560 | $28.24 | $28.24 | $28.24 | $28.24 | 1,000 | $28.228826 |
| 1614646620 | $28.2499 | $28.2499 | $28.24 | $28.24 | 1,400 | $28.228826 |
| 1614646680 | $28.25 | $28.25 | $28.25 | $28.25 | 590 | $28.228826 |
| 1614646740 | $28.25 | $28.25 | $28.25 | $28.25 | 200 | $28.228827 |