COST Historical Intraday Prices
One-Minute OHLCV Data From September 27, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1632741180 | $467.70 | $467.70 | $467.70 | $467.70 | 136 | $468.06557 |
| 1632744600 | $466.00 | $466.00 | $466.00 | $466.00 | 300 | $467.58648 |
| 1632745380 | $466.00 | $466.00 | $466.00 | $466.00 | 150 | $467.302568 |
| 1632745680 | $466.00 | $466.00 | $466.00 | $466.00 | 558 | $467.048541 |
| 1632745800 | $466.0001 | $466.0001 | $466.00 | $466.00 | 601 | $466.857999 |
| 1632747540 | $466.10 | $466.10 | $466.10 | $466.10 | 195 | $466.679735 |
| 1632747600 | $466.96 | $467.00 | $466.96 | $467.00 | 561 | $466.699652 |
| 1632748020 | $466.50 | $466.50 | $466.50 | $466.50 | 300 | $466.675414 |
| 1632748440 | $466.00 | $466.00 | $466.00 | $466.00 | 100 | $466.647535 |
| 1632748800 | $466.96 | $466.96 | $466.96 | $466.96 | 100 | $466.643544 |
| 1632749100 | $466.00 | $466.00 | $466.00 | $466.00 | 433 | $466.602593 |
| 1632749220 | $466.00 | $466.00 | $465.60 | $465.60 | 497 | $466.476087 |
| 1632749280 | $465.59 | $465.59 | $465.55 | $465.55 | 365 | $466.445485 |
| 1632749340 | $465.57 | $465.57 | $465.57 | $465.57 | 100 | $466.434673 |
| 1632749400 | $465.55 | $466.25 | $465.35 | $465.975 | 32,786 | $465.567437 |
| 1632749460 | $466.00 | $466.00 | $465.64 | $466.00 | 6,129 | $465.615702 |
| 1632749520 | $466.07 | $468.44 | $466.07 | $467.88 | 13,633 | $466.113246 |
| 1632749580 | $468.095 | $468.765 | $467.98 | $468.76 | 6,407 | $466.36664 |
| 1632749640 | $468.665 | $468.94 | $468.09 | $468.18 | 12,463 | $466.748904 |
| 1632749700 | $468.06 | $469.63 | $468.00 | $469.3497 | 13,549 | $467.096005 |
| 1632749760 | $469.63 | $470.49 | $469.40 | $469.56 | 14,655 | $467.516697 |
| 1632749820 | $469.50 | $469.5091 | $467.79 | $467.79 | 7,284 | $467.592649 |
| 1632749880 | $467.9101 | $468.775 | $467.9101 | $467.95 | 6,344 | $467.63569 |
| 1632749940 | $467.97 | $468.58 | $467.345 | $468.44 | 7,233 | $467.64565 |
| 1632750000 | $468.30 | $468.30 | $467.15 | $467.18 | 8,786 | $467.636901 |
| 1632750060 | $467.16 | $467.23 | $466.13 | $466.355 | 9,826 | $467.567243 |
| 1632750120 | $466.4999 | $466.9025 | $466.4048 | $466.79 | 3,742 | $467.54271 |
| 1632750180 | $466.97 | $467.0299 | $466.51 | $466.71 | 5,532 | $467.514009 |
| 1632750240 | $466.98 | $467.31 | $466.50 | $466.97 | 7,800 | $467.48613 |
| 1632750300 | $466.97 | $467.31 | $466.71 | $467.08 | 3,834 | $467.473609 |
| 1632750360 | $466.89 | $467.53 | $466.89 | $467.42 | 5,850 | $467.466742 |
| 1632750420 | $467.60 | $467.60 | $467.00 | $467.03 | 3,556 | $467.461439 |
| 1632750480 | $467.18 | $467.3207 | $466.59 | $466.59 | 3,685 | $467.454248 |
| 1632750540 | $466.92 | $466.92 | $466.25 | $466.48 | 3,400 | $467.438821 |
| 1632750600 | $466.23 | $466.49 | $465.83 | $466.315 | 8,334 | $467.380016 |
| 1632750660 | $466.20 | $466.74 | $466.18 | $466.45 | 2,398 | $467.36786 |
| 1632750720 | $466.49 | $466.50 | $466.00 | $466.28 | 7,985 | $467.320768 |
| 1632750780 | $466.42 | $466.565 | $466.18 | $466.36 | 2,610 | $467.30842 |
| 1632750840 | $466.39 | $466.59 | $465.99 | $466.01 | 4,343 | $467.287151 |
| 1632750900 | $466.04 | $466.10 | $465.5212 | $465.71 | 5,400 | $467.248555 |
| 1632750960 | $465.88 | $466.16 | $465.875 | $465.875 | 3,920 | $467.225644 |
| 1632751020 | $465.775 | $466.06 | $465.6517 | $465.82 | 3,100 | $467.204377 |
| 1632751080 | $465.81 | $466.2942 | $465.7168 | $466.2942 | 2,974 | $467.188302 |
| 1632751140 | $466.2432 | $466.4179 | $465.8278 | $466.2438 | 2,100 | $467.179066 |
| 1632751200 | $466.41 | $466.41 | $465.53 | $465.87 | 6,927 | $467.142396 |
| 1632751260 | $465.88 | $465.92 | $465.57 | $465.82 | 800 | $467.136257 |
| 1632751320 | $465.65 | $466.1599 | $465.53 | $465.93 | 2,817 | $467.121081 |
| 1632751380 | $465.71 | $465.88 | $464.60 | $464.85 | 10,726 | $467.030247 |
| 1632751440 | $464.52 | $464.903 | $464.52 | $464.7409 | 5,813 | $466.97698 |
| 1632751500 | $464.62 | $464.62 | $463.54 | $463.54 | 5,858 | $466.913233 |
| 1632751560 | $463.815 | $464.60 | $463.815 | $464.53 | 3,900 | $466.870329 |
| 1632751620 | $464.58 | $465.17 | $464.2829 | $464.87 | 3,150 | $466.847694 |
| 1632751680 | $464.60 | $465.12 | $464.60 | $465.11 | 1,650 | $466.834978 |
| 1632751740 | $465.24 | $465.50 | $465.0641 | $465.0641 | 1,727 | $466.824685 |
| 1632751800 | $465.0589 | $465.10 | $464.945 | $464.98 | 2,296 | $466.808356 |
| 1632751860 | $465.10 | $465.33 | $464.50 | $464.79 | 2,000 | $466.795892 |
| 1632751920 | $464.80 | $464.80 | $464.50 | $464.5682 | 1,185 | $466.786678 |
| 1632751980 | $464.53 | $464.57 | $464.19 | $464.19 | 2,728 | $466.760807 |
| 1632752040 | $464.36 | $464.36 | $462.9645 | $462.9645 | 16,353 | $466.573773 |
| 1632752100 | $463.205 | $463.33 | $462.44 | $462.76 | 15,004 | $466.392814 |
| 1632752160 | $462.845 | $463.17 | $462.845 | $463.17 | 3,658 | $466.348139 |
| 1632752220 | $463.0538 | $463.17 | $462.58 | $462.84 | 1,568 | $466.336028 |
| 1632752280 | $462.8118 | $462.85 | $462.31 | $462.49 | 8,652 | $466.235093 |
| 1632752340 | $462.28 | $462.61 | $461.81 | $461.87 | 9,211 | $466.120632 |
| 1632752400 | $461.95 | $462.62 | $461.95 | $462.01 | 5,649 | $466.056548 |
| 1632752460 | $462.105 | $462.86 | $462.08 | $462.86 | 5,966 | $465.992188 |
| 1632752520 | $462.82 | $463.00 | $462.71 | $462.71 | 6,328 | $465.935007 |
| 1632752580 | $462.57 | $462.57 | $462.26 | $462.35 | 2,402 | $465.910158 |
| 1632752640 | $462.3915 | $462.8499 | $462.3915 | $462.62 | 4,679 | $465.866916 |
| 1632752700 | $462.78 | $463.0322 | $462.615 | $462.68 | 6,008 | $465.815632 |
| 1632752760 | $462.80 | $463.3099 | $462.73 | $463.14 | 3,026 | $465.791856 |
| 1632752820 | $463.295 | $463.295 | $462.77 | $462.83 | 3,132 | $465.767234 |
| 1632752880 | $462.84 | $463.26 | $462.84 | $463.23 | 1,900 | $465.753697 |
| 1632752940 | $463.245 | $463.60 | $463.20 | $463.60 | 1,970 | $465.740805 |
| 1632753000 | $463.48 | $463.48 | $463.03 | $463.12 | 2,609 | $465.72267 |
| 1632753060 | $463.025 | $463.14 | $463.025 | $463.06 | 600 | $465.715189 |
| 1632753120 | $462.77 | $463.02 | $462.77 | $462.82 | 3,347 | $465.692968 |
| 1632753180 | $463.01 | $463.50 | $463.01 | $463.195 | 2,515 | $465.676566 |
| 1632753240 | $463.2243 | $463.4018 | $463.10 | $463.10 | 4,282 | $465.649726 |
| 1632753300 | $463.28 | $463.34 | $462.90 | $462.92 | 2,121 | $465.635437 |
| 1632753360 | $462.80 | $462.92 | $462.76 | $462.85 | 3,603 | $465.609309 |
| 1632753420 | $462.94 | $462.95 | $462.80 | $462.95 | 1,487 | $465.598334 |
| 1632753480 | $463.0283 | $463.12 | $462.93 | $463.12 | 1,080 | $465.591351 |
| 1632753540 | $463.1901 | $463.3578 | $463.17 | $463.28 | 1,963 | $465.579137 |
| 1632753600 | $463.47 | $463.47 | $463.165 | $463.18 | 2,195 | $465.564248 |
| 1632753660 | $463.14 | $463.27 | $463.03 | $463.03 | 4,955 | $465.534423 |
| 1632753720 | $463.00 | $463.00 | $462.63 | $462.63 | 4,058 | $465.508648 |
| 1632753780 | $462.6702 | $462.7099 | $462.37 | $462.49 | 5,933 | $465.463814 |
| 1632753840 | $462.49 | $462.49 | $462.15 | $462.26 | 2,083 | $465.448543 |
| 1632753900 | $462.1473 | $462.1473 | $461.75 | $461.775 | 6,448 | $465.392094 |
| 1632753960 | $461.53 | $461.90 | $461.53 | $461.721 | 1,089 | $465.383769 |
| 1632754020 | $461.72 | $461.76 | $461.5001 | $461.57 | 2,753 | $465.360298 |
| 1632754080 | $461.54 | $461.73 | $461.44 | $461.73 | 2,522 | $465.337554 |
| 1632754140 | $461.72 | $461.90 | $461.60 | $461.85 | 2,179 | $465.319203 |
| 1632754200 | $461.79 | $461.8905 | $461.79 | $461.80 | 800 | $465.312829 |
| 1632754260 | $461.88 | $462.3499 | $461.88 | $462.3142 | 1,000 | $465.305256 |
| 1632754320 | $462.33 | $462.37 | $462.205 | $462.205 | 1,050 | $465.295685 |
| 1632754380 | $462.50 | $462.50 | $462.19 | $462.19 | 1,845 | $465.284049 |
| 1632754440 | $462.19 | $462.48 | $462.19 | $462.42 | 1,875 | $465.272562 |
| 1632754500 | $462.41 | $462.44 | $462.17 | $462.17 | 1,500 | $465.262366 |
| 1632754560 | $462.2432 | $462.3381 | $462.00 | $462.09 | 2,316 | $465.245535 |
| 1632754620 | $462.11 | $462.345 | $462.02 | $462.335 | 1,401 | $465.235993 |
| 1632754680 | $462.51 | $462.8599 | $462.44 | $462.8568 | 1,600 | $465.223985 |
| 1632754740 | $462.58 | $462.845 | $462.57 | $462.7556 | 1,300 | $465.219056 |
| 1632754800 | $462.62 | $462.88 | $462.575 | $462.88 | 1,665 | $465.209166 |
| 1632754860 | $462.71 | $462.78 | $462.58 | $462.65 | 950 | $465.203933 |
| 1632754920 | $462.53 | $462.83 | $462.38 | $462.83 | 720 | $465.199308 |
| 1632754980 | $462.88 | $462.90 | $462.68 | $462.805 | 2,608 | $465.185332 |
| 1632755040 | $462.85 | $463.59 | $462.85 | $463.59 | 5,022 | $465.164026 |
| 1632755100 | $463.79 | $463.79 | $463.42 | $463.42 | 2,768 | $465.154875 |
| 1632755160 | $463.38 | $463.405 | $463.30 | $463.305 | 1,215 | $465.149563 |
| 1632755220 | $463.175 | $463.57 | $463.175 | $463.57 | 2,031 | $465.141593 |
| 1632755280 | $463.485 | $463.485 | $462.96 | $462.96 | 1,580 | $465.134714 |
| 1632755340 | $462.94 | $463.03 | $462.49 | $462.49 | 2,301 | $465.123689 |
| 1632755400 | $462.38 | $462.57 | $462.29 | $462.4801 | 4,865 | $465.09504 |
| 1632755460 | $462.62 | $462.95 | $462.53 | $462.95 | 3,312 | $465.078133 |
| 1632755520 | $462.90 | $462.93 | $462.82 | $462.82 | 1,200 | $465.072863 |
| 1632755580 | $462.9799 | $462.99 | $462.9619 | $462.9619 | 1,345 | $465.066782 |
| 1632755640 | $463.0684 | $463.0684 | $462.91 | $462.91 | 1,549 | $465.0603 |
| 1632755700 | $462.7207 | $462.81 | $462.585 | $462.585 | 1,393 | $465.053524 |
| 1632755760 | $462.50 | $462.7725 | $462.50 | $462.72 | 1,202 | $465.046368 |
| 1632755820 | $462.65 | $462.76 | $462.44 | $462.45 | 3,131 | $465.030875 |
| 1632755880 | $462.51 | $462.53 | $462.20 | $462.20 | 3,053 | $465.013925 |
| 1632755940 | $462.20 | $462.30 | $462.14 | $462.16 | 2,158 | $465.001754 |
| 1632756000 | $462.21 | $462.77 | $462.21 | $462.77 | 4,121 | $464.980658 |
| 1632756060 | $462.89 | $462.89 | $462.677 | $462.677 | 600 | $464.977961 |
| 1632756120 | $462.43 | $462.43 | $462.10 | $462.10 | 3,080 | $464.960616 |
| 1632756180 | $462.16 | $462.28 | $462.00 | $462.28 | 4,599 | $464.933763 |
| 1632756240 | $462.24 | $462.38 | $462.24 | $462.38 | 850 | $464.929022 |
| 1632756300 | $462.28 | $462.29 | $462.20 | $462.25 | 1,141 | $464.922054 |
| 1632756360 | $462.003 | $462.11 | $461.70 | $461.785 | 5,326 | $464.8924 |
| 1632756420 | $461.61 | $461.9003 | $461.46 | $461.9003 | 5,510 | $464.856628 |
| 1632756480 | $461.92 | $461.92 | $461.83 | $461.89 | 660 | $464.852402 |
| 1632756540 | $461.7024 | $461.94 | $461.7024 | $461.81 | 1,326 | $464.844688 |
| 1632756600 | $461.74 | $461.74 | $461.44 | $461.44 | 722 | $464.839866 |
| 1632756660 | $461.41 | $461.53 | $461.27 | $461.47 | 2,700 | $464.822198 |
| 1632756720 | $461.49 | $461.62 | $461.39 | $461.49 | 3,100 | $464.801221 |
| 1632756780 | $461.6504 | $461.67 | $461.38 | $461.38 | 1,773 | $464.790203 |
| 1632756840 | $461.395 | $461.49 | $461.2709 | $461.46 | 2,350 | $464.775457 |
| 1632756900 | $461.36 | $461.64 | $461.36 | $461.39 | 3,180 | $464.756095 |
| 1632756960 | $461.25 | $461.2637 | $460.70 | $461.13 | 6,507 | $464.710127 |
| 1632757020 | $461.015 | $461.055 | $460.64 | $460.94 | 5,168 | $464.673961 |
| 1632757080 | $460.91 | $460.91 | $460.381 | $460.565 | 9,190 | $464.606314 |
| 1632757140 | $460.565 | $460.91 | $460.565 | $460.81 | 1,700 | $464.593903 |
| 1632757200 | $460.805 | $460.88 | $460.625 | $460.625 | 910 | $464.587963 |
| 1632757260 | $460.80 | $460.81 | $460.38 | $460.39 | 2,529 | $464.569111 |
| 1632757320 | $460.36 | $460.52 | $460.25 | $460.52 | 5,021 | $464.53067 |
| 1632757380 | $460.3915 | $460.44 | $460.16 | $460.325 | 2,994 | $464.508475 |
| 1632757440 | $460.33 | $460.33 | $459.44 | $459.875 | 11,520 | $464.414659 |
| 1632757500 | $459.80 | $460.11 | $459.61 | $459.87 | 4,177 | $464.382747 |
| 1632757560 | $459.99 | $459.99 | $459.73 | $459.74 | 3,927 | $464.352274 |
| 1632757620 | $459.78 | $459.90 | $459.07 | $459.22 | 11,541 | $464.257571 |
| 1632757680 | $459.375 | $459.81 | $459.375 | $459.66 | 2,818 | $464.234915 |
| 1632757740 | $459.57 | $459.7399 | $459.52 | $459.62 | 2,564 | $464.215481 |
| 1632757800 | $459.515 | $459.6104 | $459.07 | $459.07 | 3,287 | $464.189227 |
| 1632757860 | $459.08 | $459.19 | $458.83 | $458.92 | 5,574 | $464.141218 |
| 1632757920 | $458.955 | $458.9699 | $458.6878 | $458.835 | 4,231 | $464.103949 |
| 1632757980 | $459.02 | $459.12 | $458.905 | $458.915 | 2,954 | $464.079788 |
| 1632758040 | $458.915 | $459.0699 | $458.75 | $458.9042 | 1,300 | $464.068962 |
| 1632758100 | $458.8131 | $458.86 | $458.55 | $458.69 | 6,673 | $464.011509 |
| 1632758160 | $458.66 | $458.845 | $458.505 | $458.845 | 6,462 | $463.956124 |
| 1632758220 | $458.90 | $458.94 | $458.55 | $458.67 | 9,472 | $463.877698 |
| 1632758280 | $458.68 | $458.95 | $458.67 | $458.95 | 1,500 | $463.864627 |
| 1632758340 | $458.88 | $459.20 | $458.88 | $459.15 | 3,258 | $463.841644 |
| 1632758400 | $459.25 | $459.30 | $458.9592 | $458.97 | 1,470 | $463.830867 |
| 1632758460 | $459.07 | $459.10 | $459.03 | $459.03 | 600 | $463.826179 |
| 1632758520 | $459.025 | $459.17 | $459.00 | $459.00 | 1,954 | $463.810345 |
| 1632758580 | $459.1106 | $459.1106 | $458.93 | $458.93 | 300 | $463.809738 |
| 1632758640 | $458.88 | $458.90 | $458.67 | $458.67 | 2,253 | $463.791997 |
| 1632758700 | $458.80 | $459.00 | $458.79 | $458.82 | 1,650 | $463.779696 |
| 1632758760 | $458.93 | $458.93 | $458.86 | $458.89 | 1,475 | $463.766525 |
| 1632758820 | $458.96 | $459.10 | $458.945 | $458.945 | 2,297 | $463.751268 |
| 1632758880 | $459.06 | $459.22 | $459.03 | $459.06 | 1,200 | $463.743399 |
| 1632758940 | $459.12 | $459.1615 | $459.03 | $459.16 | 800 | $463.736879 |
| 1632759000 | $459.095 | $459.1922 | $458.96 | $459.00 | 2,503 | $463.719331 |
| 1632759060 | $458.97 | $458.9834 | $458.73 | $458.88 | 2,011 | $463.702976 |
| 1632759120 | $458.88 | $459.1706 | $458.765 | $459.08 | 3,329 | $463.680581 |
| 1632759180 | $459.0376 | $459.12 | $459.025 | $459.12 | 500 | $463.677641 |
| 1632759240 | $459.20 | $459.2848 | $459.20 | $459.244 | 1,354 | $463.669064 |
| 1632759300 | $459.31 | $459.3279 | $459.13 | $459.16 | 1,960 | $463.656007 |
| 1632759360 | $459.08 | $459.12 | $459.08 | $459.12 | 370 | $463.653635 |
| 1632759420 | $459.25 | $459.54 | $459.13 | $459.38 | 2,520 | $463.637281 |
| 1632759480 | $459.37 | $459.67 | $459.37 | $459.605 | 1,000 | $463.631162 |
| 1632759540 | $459.51 | $460.10 | $459.4442 | $459.96 | 14,952 | $463.546436 |
| 1632759600 | $459.91 | $459.91 | $459.67 | $459.8511 | 2,549 | $463.532737 |
| 1632759660 | $459.685 | $459.685 | $459.2188 | $459.26 | 2,800 | $463.515964 |
| 1632759720 | $459.185 | $459.185 | $458.9201 | $459.00 | 5,252 | $463.482099 |
| 1632759780 | $458.995 | $459.20 | $458.995 | $459.045 | 2,109 | $463.468629 |
| 1632759840 | $459.1385 | $459.2423 | $459.1385 | $459.23 | 1,958 | $463.457099 |
| 1632759900 | $459.225 | $459.41 | $459.225 | $459.33 | 2,690 | $463.440454 |
| 1632759960 | $459.30 | $459.40 | $459.09 | $459.095 | 3,170 | $463.42265 |
| 1632760020 | $459.00 | $459.0953 | $458.86 | $458.91 | 999 | $463.41593 |
| 1632760080 | $458.77 | $458.79 | $458.535 | $458.55 | 5,174 | $463.381526 |
| 1632760140 | $458.6267 | $458.76 | $458.62 | $458.74 | 1,615 | $463.370635 |
| 1632760200 | $458.7655 | $458.7655 | $458.715 | $458.715 | 300 | $463.369058 |
| 1632760260 | $458.83 | $458.83 | $458.50 | $458.50 | 1,628 | $463.358136 |
| 1632760320 | $458.48 | $458.555 | $458.38 | $458.38 | 2,904 | $463.338397 |
| 1632760380 | $458.34 | $458.34 | $458.20 | $458.235 | 5,411 | $463.300223 |
| 1632760440 | $458.175 | $458.36 | $458.175 | $458.235 | 1,525 | $463.289549 |
| 1632760500 | $458.2219 | $458.23 | $457.93 | $458.0701 | 4,298 | $463.258311 |
| 1632760560 | $458.025 | $458.045 | $457.86 | $458.045 | 6,277 | $463.212757 |
| 1632760620 | $458.11 | $458.3181 | $458.0872 | $458.3181 | 2,368 | $463.195821 |
| 1632760680 | $458.225 | $458.225 | $458.1371 | $458.1371 | 700 | $463.191432 |
| 1632760740 | $458.06 | $458.10 | $457.87 | $457.9943 | 2,804 | $463.172238 |
| 1632760800 | $457.95 | $458.34 | $457.88 | $458.34 | 5,246 | $463.136985 |
| 1632760860 | $458.28 | $458.43 | $458.205 | $458.30 | 2,551 | $463.120559 |
| 1632760920 | $458.37 | $458.42 | $458.26 | $458.26 | 5,223 | $463.087246 |
| 1632760980 | $458.28 | $458.48 | $458.28 | $458.4323 | 2,510 | $463.071565 |
| 1632761040 | $458.46 | $458.46 | $458.39 | $458.39 | 300 | $463.068398 |
| 1632761100 | $458.38 | $458.38 | $458.25 | $458.275 | 509 | $463.066855 |
| 1632761160 | $458.275 | $458.275 | $457.88 | $458.005 | 2,770 | $463.048492 |
| 1632761220 | $457.9945 | $458.00 | $457.70 | $457.70 | 2,548 | $463.030776 |
| 1632761280 | $457.50 | $457.57 | $457.40 | $457.40 | 1,700 | $463.01842 |
| 1632761340 | $457.56 | $457.56 | $457.37 | $457.37 | 3,531 | $462.992886 |
| 1632761400 | $457.35 | $457.675 | $457.24 | $457.66 | 4,346 | $462.961577 |
| 1632761460 | $457.62 | $457.73 | $457.525 | $457.69 | 7,078 | $462.912402 |
| 1632761520 | $457.5815 | $457.7899 | $457.5815 | $457.77 | 1,000 | $462.904071 |
| 1632761580 | $457.7924 | $457.83 | $457.6206 | $457.69 | 4,466 | $462.876802 |
| 1632761640 | $457.58 | $457.61 | $457.32 | $457.50 | 1,968 | $462.862962 |
| 1632761700 | $457.46 | $457.76 | $457.3822 | $457.76 | 1,511 | $462.853582 |
| 1632761760 | $457.74 | $457.89 | $457.67 | $457.7703 | 2,738 | $462.835861 |
| 1632761820 | $457.76 | $457.76 | $457.53 | $457.613 | 1,381 | $462.826596 |
| 1632761880 | $457.68 | $457.71 | $457.58 | $457.68 | 2,257 | $462.812285 |
| 1632761940 | $457.62 | $457.655 | $457.38 | $457.3811 | 5,701 | $462.773681 |
| 1632762000 | $457.525 | $457.65 | $457.45 | $457.6099 | 1,967 | $462.760948 |
| 1632762060 | $457.65 | $457.7122 | $457.515 | $457.62 | 1,407 | $462.75248 |
| 1632762120 | $457.73 | $458.0564 | $457.73 | $457.8644 | 2,377 | $462.738114 |
| 1632762180 | $457.98 | $458.0996 | $457.83 | $457.975 | 3,390 | $462.717838 |
| 1632762240 | $457.99 | $458.0646 | $457.90 | $458.05 | 2,119 | $462.705478 |
| 1632762300 | $457.99 | $458.37 | $457.99 | $458.28 | 3,912 | $462.684273 |
| 1632762360 | $458.20 | $458.79 | $458.20 | $458.57 | 16,781 | $462.597678 |
| 1632762420 | $458.505 | $458.60 | $458.42 | $458.59 | 3,152 | $462.583083 |
| 1632762480 | $458.48 | $458.8499 | $458.48 | $458.72 | 3,467 | $462.567031 |
| 1632762540 | $458.80 | $458.80 | $458.71 | $458.80 | 1,640 | $462.559509 |
| 1632762600 | $458.85 | $458.8594 | $458.75 | $458.7804 | 972 | $462.555184 |
| 1632762720 | $458.64 | $458.6401 | $458.45 | $458.45 | 1,563 | $462.547829 |
| 1632762780 | $458.42 | $458.5335 | $458.42 | $458.495 | 851 | $462.543733 |
| 1632762840 | $458.56 | $458.75 | $458.56 | $458.7201 | 700 | $462.540502 |
| 1632762900 | $458.715 | $458.79 | $458.68 | $458.775 | 2,886 | $462.527453 |
| 1632762960 | $458.84 | $459.07 | $458.785 | $459.04 | 1,965 | $462.51923 |
| 1632763020 | $459.0933 | $459.0933 | $458.83 | $458.86 | 1,790 | $462.511837 |
| 1632763080 | $458.7001 | $458.795 | $458.7001 | $458.795 | 1,269 | $462.506222 |
| 1632763140 | $458.89 | $459.11 | $458.89 | $459.05 | 1,581 | $462.499565 |
| 1632763200 | $459.055 | $459.12 | $458.935 | $459.12 | 1,783 | $462.492383 |
| 1632763260 | $459.16 | $459.16 | $459.06 | $459.06 | 1,500 | $462.486355 |
| 1632763320 | $459.01 | $459.01 | $458.8465 | $458.8465 | 1,800 | $462.478938 |
| 1632763380 | $458.8813 | $459.00 | $458.88 | $459.00 | 1,300 | $462.4732 |
| 1632763440 | $458.99 | $459.15 | $458.99 | $459.15 | 1,498 | $462.467404 |
| 1632763500 | $459.17 | $459.18 | $459.095 | $459.095 | 620 | $462.464531 |
| 1632763560 | $459.19 | $459.43 | $459.16 | $459.3138 | 5,166 | $462.44607 |
| 1632763620 | $459.32 | $459.37 | $459.2101 | $459.37 | 1,472 | $462.440524 |
| 1632763680 | $459.36 | $459.36 | $459.23 | $459.25 | 700 | $462.437923 |
| 1632763740 | $459.16 | $459.4307 | $459.16 | $459.40 | 1,687 | $462.431286 |
| 1632763800 | $459.4441 | $459.53 | $459.42 | $459.505 | 2,600 | $462.422736 |
| 1632763860 | $459.59 | $459.71 | $459.56 | $459.71 | 4,098 | $462.410167 |
| 1632763920 | $459.785 | $459.79 | $459.66 | $459.7044 | 3,100 | $462.400995 |
| 1632763980 | $459.665 | $459.71 | $459.54 | $459.54 | 926 | $462.398054 |
| 1632764040 | $459.50 | $459.70 | $459.50 | $459.70 | 1,800 | $462.392213 |
| 1632764100 | $459.70 | $459.80 | $459.61 | $459.79 | 8,479 | $462.367003 |
| 1632764160 | $459.8375 | $459.99 | $459.73 | $459.935 | 5,531 | $462.351512 |
| 1632764220 | $459.935 | $459.94 | $459.87 | $459.905 | 500 | $462.350252 |
| 1632764280 | $459.91 | $459.91 | $459.72 | $459.86 | 2,494 | $462.343192 |
| 1632764340 | $459.88 | $459.88 | $459.875 | $459.875 | 850 | $462.340811 |
| 1632764400 | $459.89 | $459.89 | $459.89 | $459.89 | 500 | $462.339645 |
| 1632764460 | $459.8767 | $459.91 | $459.84 | $459.90 | 1,450 | $462.335663 |
| 1632764520 | $459.86 | $460.0066 | $459.82 | $460.0066 | 3,694 | $462.326096 |
| 1632764580 | $460.01 | $460.34 | $460.01 | $460.325 | 5,286 | $462.313992 |
| 1632764640 | $460.24 | $460.30 | $460.205 | $460.30 | 2,200 | $462.308714 |
| 1632764700 | $460.31 | $460.42 | $460.21 | $460.42 | 2,344 | $462.303949 |
| 1632764760 | $460.42 | $461.0799 | $460.42 | $461.0799 | 9,938 | $462.28681 |
| 1632764820 | $460.95 | $460.965 | $460.8108 | $460.9306 | 4,093 | $462.280711 |
| 1632764880 | $460.80 | $460.86 | $460.76 | $460.7638 | 1,300 | $462.278626 |
| 1632764940 | $460.6853 | $460.97 | $460.6853 | $460.7466 | 6,667 | $462.268291 |
| 1632765000 | $460.68 | $460.68 | $460.4485 | $460.54 | 4,330 | $462.260446 |
| 1632765060 | $460.54 | $460.60 | $460.45 | $460.47 | 1,400 | $462.257816 |
| 1632765120 | $460.49 | $460.56 | $460.43 | $460.53 | 1,700 | $462.254713 |
| 1632765180 | $460.485 | $460.64 | $460.475 | $460.60 | 1,624 | $462.251833 |
| 1632765240 | $460.60 | $460.60 | $460.56 | $460.5627 | 1,480 | $462.249096 |
| 1632765300 | $460.64 | $460.65 | $460.575 | $460.58 | 990 | $462.247404 |
| 1632765360 | $460.58 | $460.715 | $460.58 | $460.68 | 3,538 | $462.241671 |
| 1632765420 | $460.56 | $460.56 | $460.38 | $460.47 | 2,800 | $462.23642 |
| 1632765480 | $460.54 | $460.55 | $460.54 | $460.55 | 900 | $462.234804 |
| 1632765540 | $460.605 | $460.605 | $460.45 | $460.45 | 5,120 | $462.225689 |
| 1632765600 | $460.57 | $460.68 | $460.42 | $460.68 | 1,969 | $462.221744 |
| 1632765660 | $460.725 | $460.85 | $460.725 | $460.84 | 400 | $462.221475 |
| 1632765720 | $460.90 | $460.90 | $460.7161 | $460.7161 | 1,200 | $462.219817 |
| 1632765780 | $460.65 | $460.70 | $460.58 | $460.58 | 2,162 | $462.216123 |
| 1632765840 | $460.59 | $460.59 | $460.59 | $460.59 | 100 | $462.215918 |
| 1632765900 | $460.55 | $460.69 | $460.55 | $460.69 | 2,612 | $462.212004 |
| 1632765960 | $460.6455 | $460.80 | $460.6455 | $460.78 | 1,928 | $462.20912 |
| 1632766020 | $460.71 | $460.71 | $460.66 | $460.69 | 601 | $462.208031 |
| 1632766080 | $460.73 | $460.77 | $460.61 | $460.61 | 1,689 | $462.205272 |
| 1632766140 | $460.63 | $460.73 | $460.59 | $460.73 | 1,265 | $462.203286 |
| 1632766200 | $460.60 | $460.60 | $460.33 | $460.39 | 1,500 | $462.200754 |
| 1632766260 | $460.2804 | $460.31 | $460.00 | $460.00 | 3,381 | $462.193542 |
| 1632766320 | $460.07 | $460.40 | $460.07 | $460.40 | 2,200 | $462.188811 |
| 1632766380 | $460.41 | $460.49 | $460.41 | $460.44 | 500 | $462.188147 |
| 1632766440 | $460.5117 | $460.65 | $460.5117 | $460.65 | 392 | $462.187575 |
| 1632766500 | $460.69 | $460.9082 | $460.69 | $460.9082 | 2,798 | $462.183737 |
| 1632766560 | $460.82 | $460.82 | $460.65 | $460.69 | 1,800 | $462.181004 |
| 1632766620 | $460.67 | $460.7331 | $460.51 | $460.62 | 1,910 | $462.178129 |
| 1632766680 | $460.53 | $460.63 | $460.43 | $460.485 | 2,545 | $462.173734 |
| 1632766740 | $460.37 | $460.42 | $460.36 | $460.3708 | 2,575 | $462.169269 |
| 1632766800 | $460.50 | $460.50 | $460.34 | $460.34 | 839 | $462.167823 |
| 1632766860 | $460.50 | $460.58 | $460.34 | $460.34 | 1,177 | $462.165639 |
| 1632766920 | $460.43 | $460.44 | $460.218 | $460.218 | 1,302 | $462.163276 |
| 1632766980 | $460.32 | $460.42 | $460.27 | $460.27 | 553 | $462.162073 |
| 1632767040 | $460.25 | $460.29 | $460.17 | $460.18 | 600 | $462.161165 |
| 1632767100 | $460.18 | $460.18 | $460.07 | $460.07 | 1,552 | $462.157904 |
| 1632767160 | $460.10 | $460.17 | $459.96 | $459.96 | 776 | $462.156266 |
| 1632767220 | $459.97 | $460.00 | $459.81 | $459.905 | 2,974 | $462.149557 |
| 1632767280 | $459.895 | $459.9511 | $459.895 | $459.90 | 470 | $462.148457 |
| 1632767340 | $459.905 | $460.25 | $459.905 | $460.25 | 1,300 | $462.146053 |
| 1632767400 | $460.26 | $460.41 | $460.26 | $460.34 | 1,843 | $462.142725 |
| 1632767460 | $460.345 | $460.4626 | $460.345 | $460.35 | 1,222 | $462.14062 |
| 1632767520 | $460.38 | $460.54 | $460.38 | $460.44 | 1,785 | $462.137675 |
| 1632767580 | $460.4946 | $460.5299 | $460.4024 | $460.43 | 470 | $462.137012 |
| 1632767640 | $460.37 | $460.43 | $460.27 | $460.3934 | 2,608 | $462.132387 |
| 1632767700 | $460.3985 | $460.3985 | $460.37 | $460.37 | 600 | $462.131361 |
| 1632767760 | $460.24 | $460.315 | $460.20 | $460.20 | 300 | $462.130786 |
| 1632767820 | $460.21 | $460.24 | $460.205 | $460.24 | 400 | $462.130043 |
| 1632767880 | $460.27 | $460.405 | $460.24 | $460.405 | 2,960 | $462.12464 |
| 1632767940 | $460.37 | $460.41 | $460.1901 | $460.32 | 1,357 | $462.122302 |
| 1632768000 | $460.36 | $460.36 | $460.36 | $460.36 | 100 | $462.122117 |
| 1632768060 | $460.395 | $460.51 | $460.395 | $460.49 | 910 | $462.120559 |
| 1632768120 | $460.49 | $460.5391 | $460.49 | $460.5391 | 200 | $462.120154 |
| 1632768180 | $460.54 | $460.64 | $460.50 | $460.64 | 712 | $462.119221 |
| 1632768240 | $460.65 | $460.65 | $460.57 | $460.57 | 600 | $462.118311 |
| 1632768300 | $460.55 | $460.58 | $460.55 | $460.58 | 400 | $462.117264 |
| 1632768360 | $460.51 | $460.53 | $460.425 | $460.425 | 1,850 | $462.114786 |
| 1632768420 | $460.48 | $460.52 | $460.48 | $460.52 | 400 | $462.114109 |
| 1632768480 | $460.46 | $460.55 | $460.40 | $460.55 | 1,064 | $462.112329 |
| 1632768540 | $460.54 | $460.54 | $460.46 | $460.46 | 400 | $462.111808 |
| 1632768600 | $460.46 | $460.46 | $460.3738 | $460.46 | 1,244 | $462.109849 |
| 1632768660 | $460.49 | $460.54 | $460.39 | $460.50 | 1,402 | $462.10764 |
| 1632768720 | $460.48 | $460.53 | $460.40 | $460.53 | 1,569 | $462.104977 |
| 1632768780 | $460.47 | $460.48 | $460.4592 | $460.48 | 1,800 | $462.102147 |
| 1632768840 | $460.47 | $460.47 | $460.10 | $460.27 | 2,188 | $462.098504 |
| 1632768900 | $460.2462 | $460.34 | $460.2462 | $460.34 | 1,211 | $462.096554 |
| 1632768960 | $460.41 | $460.50 | $460.41 | $460.50 | 828 | $462.095223 |
| 1632769020 | $460.57 | $460.65 | $460.53 | $460.645 | 2,742 | $462.09106 |
| 1632769080 | $460.59 | $460.59 | $460.425 | $460.46 | 1,577 | $462.088825 |
| 1632769140 | $460.46 | $460.65 | $460.41 | $460.65 | 1,733 | $462.086256 |
| 1632769200 | $460.67 | $460.78 | $460.615 | $460.73 | 700 | $462.085338 |
| 1632769260 | $460.6925 | $460.88 | $460.6925 | $460.87 | 777 | $462.084006 |
| 1632769320 | $460.88 | $461.10 | $460.88 | $461.0835 | 2,620 | $462.081649 |
| 1632769380 | $461.12 | $461.12 | $460.84 | $460.97 | 3,727 | $462.077906 |
| 1632769440 | $460.84 | $460.94 | $460.84 | $460.94 | 800 | $462.076982 |
| 1632769500 | $460.96 | $460.96 | $460.7358 | $460.80 | 1,606 | $462.075089 |
| 1632769560 | $460.775 | $460.97 | $460.775 | $460.95 | 3,805 | $462.070911 |
| 1632769620 | $460.98 | $461.06 | $460.9383 | $461.0238 | 1,351 | $462.069557 |
| 1632769680 | $461.06 | $461.14 | $460.9235 | $461.1349 | 2,191 | $462.067421 |
| 1632769740 | $461.165 | $461.165 | $461.07 | $461.11 | 2,449 | $462.065198 |
| 1632769800 | $461.085 | $461.20 | $461.0101 | $461.20 | 500 | $462.064714 |
| 1632769860 | $461.195 | $461.25 | $461.09 | $461.09 | 3,368 | $462.06208 |
| 1632769920 | $461.07 | $461.17 | $461.03 | $461.17 | 2,618 | $462.059635 |
| 1632769980 | $461.17 | $461.24 | $461.09 | $461.125 | 2,505 | $462.057657 |
| 1632770040 | $461.165 | $461.34 | $461.135 | $461.34 | 3,395 | $462.055022 |
| 1632770100 | $461.37 | $461.37 | $461.24 | $461.335 | 1,199 | $462.054252 |
| 1632770160 | $461.4099 | $461.4099 | $461.17 | $461.1901 | 6,132 | $462.049861 |
| 1632770220 | $461.19 | $461.515 | $461.19 | $461.515 | 1,250 | $462.04909 |
| 1632770280 | $461.51 | $461.57 | $461.43 | $461.57 | 1,939 | $462.048044 |
| 1632770340 | $461.70 | $461.70 | $461.64 | $461.64 | 900 | $462.047873 |
| 1632770400 | $461.61 | $461.61 | $461.51 | $461.58 | 4,361 | $462.045984 |
| 1632770460 | $461.57 | $461.69 | $461.525 | $461.6779 | 1,004 | $462.045516 |
| 1632770520 | $461.87 | $461.87 | $461.69 | $461.77 | 2,850 | $462.044907 |
| 1632770580 | $461.75 | $461.75 | $461.65 | $461.749 | 1,725 | $462.044386 |
| 1632770640 | $461.70 | $461.70 | $461.465 | $461.51 | 1,887 | $462.043614 |
| 1632770700 | $461.53 | $461.56 | $461.32 | $461.33 | 3,410 | $462.041607 |
| 1632770760 | $461.39 | $461.4805 | $461.34 | $461.34 | 2,210 | $462.040264 |
| 1632770820 | $461.43 | $461.72 | $461.43 | $461.72 | 2,923 | $462.039004 |
| 1632770880 | $461.63 | $461.65 | $461.51 | $461.51 | 1,232 | $462.038345 |
| 1632770940 | $461.46 | $461.465 | $461.35 | $461.35 | 3,010 | $462.036766 |
| 1632771000 | $461.45 | $461.50 | $461.445 | $461.49 | 1,607 | $462.035931 |
| 1632771060 | $461.495 | $461.81 | $461.495 | $461.81 | 3,400 | $462.034935 |
| 1632771120 | $461.74 | $461.7441 | $461.64 | $461.70 | 1,008 | $462.03461 |
| 1632771180 | $461.64 | $461.7181 | $461.42 | $461.44 | 2,713 | $462.033443 |
| 1632771240 | $461.44 | $461.52 | $461.36 | $461.49 | 2,072 | $462.032366 |
| 1632771300 | $461.51 | $461.72 | $461.43 | $461.72 | 12,501 | $462.02601 |
| 1632771360 | $461.62 | $461.69 | $461.575 | $461.575 | 2,586 | $462.025087 |
| 1632771420 | $461.65 | $461.65 | $461.37 | $461.37 | 1,360 | $462.024492 |
| 1632771480 | $461.36 | $461.6399 | $461.36 | $461.6399 | 3,386 | $462.022871 |
| 1632771540 | $461.52 | $461.67 | $461.40 | $461.67 | 4,125 | $462.021068 |
| 1632771600 | $461.6053 | $461.8301 | $461.6053 | $461.825 | 2,400 | $462.020504 |
| 1632771660 | $461.88 | $461.89 | $461.80 | $461.80 | 1,903 | $462.020188 |
| 1632771720 | $461.83 | $461.83 | $461.46 | $461.62 | 5,336 | $462.018512 |
| 1632771780 | $461.56 | $461.70 | $461.465 | $461.68 | 3,562 | $462.017132 |
| 1632771840 | $461.85 | $461.91 | $461.70 | $461.735 | 4,300 | $462.016434 |
| 1632771900 | $461.74 | $461.79 | $461.5276 | $461.5276 | 4,059 | $462.015209 |
| 1632771960 | $461.51 | $461.57 | $461.39 | $461.44 | 5,454 | $462.012682 |
| 1632772020 | $461.475 | $461.60 | $461.46 | $461.58 | 2,384 | $462.01168 |
| 1632772080 | $461.55 | $461.65 | $461.505 | $461.595 | 3,257 | $462.01051 |
| 1632772140 | $461.65 | $461.66 | $461.54 | $461.66 | 3,860 | $462.009147 |
| 1632772200 | $461.58 | $461.58 | $461.01 | $461.09 | 6,442 | $462.004982 |
| 1632772260 | $461.08 | $461.11 | $460.79 | $461.00 | 6,147 | $461.999512 |
| 1632772320 | $460.90 | $461.02 | $460.64 | $460.97 | 5,378 | $461.994357 |
| 1632772380 | $460.935 | $460.95 | $460.62 | $460.62 | 5,634 | $461.988654 |
| 1632772440 | $460.58 | $460.88 | $460.58 | $460.64 | 9,451 | $461.978766 |
| 1632772500 | $460.66 | $460.66 | $460.28 | $460.285 | 10,823 | $461.965755 |
| 1632772560 | $460.22 | $460.50 | $460.21 | $460.42 | 5,561 | $461.958616 |
| 1632772620 | $460.46 | $460.73 | $460.46 | $460.58 | 8,078 | $461.949661 |
| 1632772680 | $460.59 | $460.73 | $460.49 | $460.59 | 10,539 | $461.938077 |
| 1632772740 | $460.59 | $460.75 | $460.47 | $460.56 | 30,025 | $461.90672 |
| 1632772800 | $460.56 | $460.56 | $460.56 | $460.56 | 212,069 | $461.711827 |
| 1632772860 | $460.56 | $461.0965 | $460.56 | $460.56 | 935 | $461.711423 |
| 1632772920 | $460.56 | $460.56 | $460.56 | $460.56 | 645 | $461.711095 |
| 1632772980 | $460.56 | $460.56 | $460.56 | $460.56 | 47,348 | $461.688645 |
| 1632773040 | $459.70 | $459.70 | $459.70 | $459.70 | 345 | $461.688253 |
| 1632773280 | $460.56 | $460.56 | $460.56 | $460.56 | 995 | $461.715213 |
| 1632773340 | $460.56 | $460.56 | $460.56 | $460.56 | 22,083 | $461.704832 |
| 1632773580 | $460.50 | $460.50 | $460.50 | $460.50 | 100 | $461.704759 |
| 1632774480 | $460.36 | $460.36 | $460.36 | $460.36 | 300 | $461.715466 |
| 1632774900 | $460.56 | $460.56 | $460.56 | $460.56 | 13,086 | $461.709325 |
| 1632775140 | $460.56 | $460.56 | $460.56 | $460.56 | 1,183 | $461.715131 |
| 1632775560 | $460.56 | $460.56 | $460.56 | $460.56 | 25,202 | $461.703421 |
| 1632775740 | $460.56 | $460.56 | $460.56 | $460.56 | 199 | $461.703281 |
| 1632775980 | $460.56 | $460.56 | $460.56 | $460.56 | 12,866 | $461.70977 |
| 1632782340 | $460.01 | $460.01 | $460.01 | $460.01 | 120 | $461.715599 |