HON Historical Intraday Prices
One-Minute OHLCV Data From May 20, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653046020 | $195.49 | $195.49 | $195.49 | $195.49 | 100 | $195.49 |
| 1653048540 | $193.15 | $193.15 | $193.15 | $193.15 | 100 | $192.655849 |
| 1653053400 | $193.53 | $193.92 | $193.53 | $193.85 | 101,482 | $193.540752 |
| 1653053460 | $193.97 | $193.97 | $193.65 | $193.775 | 2,003 | $193.545301 |
| 1653053520 | $193.8035 | $194.18 | $193.8035 | $194.18 | 218 | $193.54684 |
| 1653053580 | $194.205 | $194.205 | $193.83 | $193.83 | 300 | $193.547487 |
| 1653053640 | $193.56 | $193.56 | $193.2308 | $193.395 | 650 | $193.546065 |
| 1653053700 | $193.29 | $193.29 | $192.91 | $192.91 | 700 | $193.542671 |
| 1653053760 | $192.90 | $192.9622 | $192.43 | $192.43 | 2,500 | $193.526031 |
| 1653053820 | $192.55 | $192.73 | $192.36 | $192.73 | 900 | $193.518544 |
| 1653053880 | $192.79 | $192.97 | $192.78 | $192.87 | 5,435 | $193.489184 |
| 1653053940 | $192.87 | $193.08 | $192.82 | $192.925 | 3,724 | $193.472537 |
| 1653054000 | $192.73 | $192.8311 | $192.66 | $192.70 | 1,416 | $193.463717 |
| 1653054060 | $192.77 | $192.82 | $192.58 | $192.58 | 1,600 | $193.454012 |
| 1653054120 | $192.67 | $192.78 | $192.49 | $192.49 | 2,266 | $193.440933 |
| 1653054180 | $192.70 | $192.86 | $192.59 | $192.72 | 2,000 | $193.429752 |
| 1653054240 | $192.57 | $192.65 | $192.49 | $192.61 | 3,020 | $193.410128 |
| 1653054300 | $192.69 | $192.71 | $192.37 | $192.45 | 2,029 | $193.396236 |
| 1653054360 | $192.44 | $192.49 | $192.24 | $192.24 | 2,011 | $193.381811 |
| 1653054420 | $192.24 | $192.4017 | $192.04 | $192.07 | 2,205 | $193.363374 |
| 1653054480 | $192.19 | $192.27 | $192.06 | $192.08 | 4,705 | $193.325346 |
| 1653054540 | $192.16 | $192.22 | $192.035 | $192.10 | 3,458 | $193.296501 |
| 1653054600 | $192.05 | $192.08 | $191.92 | $192.01 | 3,457 | $193.266817 |
| 1653054660 | $191.9889 | $192.15 | $191.87 | $191.9537 | 5,017 | $193.225758 |
| 1653054720 | $191.91 | $192.01 | $191.90 | $191.935 | 900 | $193.218159 |
| 1653054780 | $191.89 | $192.00 | $191.87 | $191.87 | 1,740 | $193.202412 |
| 1653054840 | $192.00 | $192.0852 | $191.9145 | $191.96 | 3,217 | $193.179098 |
| 1653054900 | $192.00 | $192.00 | $192.00 | $192.00 | 200 | $193.177896 |
| 1653054960 | $191.93 | $191.93 | $191.70 | $191.87 | 2,750 | $193.155151 |
| 1653055020 | $191.88 | $191.935 | $191.77 | $191.9199 | 2,748 | $193.134503 |
| 1653055080 | $191.82 | $192.045 | $191.81 | $192.00 | 1,084 | $193.126619 |
| 1653055140 | $191.99 | $192.04 | $191.95 | $192.03 | 2,867 | $193.107925 |
| 1653055200 | $192.07 | $192.243 | $191.98 | $192.00 | 4,723 | $193.080348 |
| 1653055260 | $192.06 | $192.29 | $191.90 | $191.90 | 3,977 | $193.059146 |
| 1653055320 | $191.80 | $191.96 | $191.6908 | $191.90 | 6,310 | $193.01623 |
| 1653055380 | $191.90 | $191.97 | $191.65 | $191.86 | 3,966 | $192.99051 |
| 1653055440 | $191.93 | $191.96 | $191.85 | $191.96 | 2,395 | $192.977555 |
| 1653055500 | $191.97 | $191.97 | $191.76 | $191.76 | 1,394 | $192.968864 |
| 1653055560 | $191.77 | $191.80 | $191.68 | $191.68 | 700 | $192.962862 |
| 1653055620 | $191.5897 | $191.5897 | $191.28 | $191.38 | 3,471 | $192.935656 |
| 1653055680 | $191.29 | $191.34 | $191.17 | $191.18 | 950 | $192.927218 |
| 1653055740 | $191.01 | $191.115 | $190.97 | $191.115 | 3,744 | $192.892393 |
| 1653055800 | $191.10 | $191.10 | $191.02 | $191.02 | 1,011 | $192.880893 |
| 1653055860 | $190.96 | $191.04 | $190.81 | $191.00 | 2,824 | $192.855255 |
| 1653055920 | $190.87 | $191.24 | $190.87 | $191.205 | 5,170 | $192.811432 |
| 1653055980 | $191.21 | $191.24 | $191.01 | $191.075 | 5,032 | $192.771933 |
| 1653056040 | $191.13 | $191.16 | $190.89 | $191.16 | 6,513 | $192.720414 |
| 1653056100 | $191.20 | $191.48 | $191.11 | $191.47 | 4,956 | $192.688209 |
| 1653056160 | $191.52 | $191.67 | $191.52 | $191.61 | 1,250 | $192.681943 |
| 1653056220 | $191.58 | $191.59 | $191.54 | $191.555 | 1,000 | $192.677262 |
| 1653056280 | $191.5683 | $191.72 | $191.4815 | $191.58 | 3,128 | $192.662836 |
| 1653056340 | $191.505 | $191.505 | $191.41 | $191.50 | 608 | $192.657749 |
| 1653056400 | $191.54 | $191.545 | $191.41 | $191.44 | 897 | $192.655107 |
| 1653056460 | $191.32 | $191.44 | $191.29 | $191.39 | 3,137 | $192.637103 |
| 1653056520 | $191.44 | $191.46 | $191.21 | $191.29 | 5,115 | $192.60798 |
| 1653056580 | $191.385 | $191.50 | $191.3662 | $191.50 | 2,461 | $192.597423 |
| 1653056640 | $191.48 | $191.63 | $191.365 | $191.595 | 1,916 | $192.588913 |
| 1653056700 | $191.56 | $191.60 | $191.35 | $191.35 | 2,183 | $192.578884 |
| 1653056760 | $191.28 | $191.42 | $191.28 | $191.35 | 3,353 | $192.561813 |
| 1653056820 | $191.39 | $191.52 | $191.32 | $191.51 | 5,291 | $192.539283 |
| 1653056880 | $191.4752 | $191.63 | $191.47 | $191.60 | 5,539 | $192.518476 |
| 1653056940 | $191.58 | $191.585 | $191.335 | $191.345 | 3,117 | $192.506291 |
| 1653057000 | $191.25 | $191.25 | $190.9507 | $191.06 | 2,133 | $192.494624 |
| 1653057060 | $191.01 | $191.225 | $190.98 | $191.225 | 4,692 | $192.46971 |
| 1653057120 | $191.235 | $191.295 | $191.09 | $191.09 | 4,974 | $192.446977 |
| 1653057180 | $191.12 | $191.20 | $190.98 | $191.19 | 3,749 | $192.428951 |
| 1653057240 | $191.19 | $191.19 | $191.03 | $191.0475 | 2,665 | $192.416203 |
| 1653057300 | $191.01 | $191.125 | $190.93 | $191.125 | 2,059 | $192.405343 |
| 1653057360 | $191.16 | $191.26 | $191.07 | $191.26 | 2,847 | $192.393557 |
| 1653057420 | $191.23 | $191.23 | $191.05 | $191.10 | 4,430 | $192.374456 |
| 1653057480 | $191.10 | $191.18 | $191.08 | $191.18 | 1,218 | $192.369153 |
| 1653057540 | $191.20 | $191.25 | $191.12 | $191.20 | 2,914 | $192.357551 |
| 1653057600 | $191.28 | $191.37 | $191.23 | $191.3612 | 2,962 | $192.347361 |
| 1653057660 | $191.37 | $191.445 | $191.335 | $191.335 | 3,646 | $192.336121 |
| 1653057720 | $191.335 | $191.59 | $191.335 | $191.52 | 3,752 | $192.325495 |
| 1653057780 | $191.48 | $191.51 | $191.3481 | $191.50 | 2,360 | $192.318348 |
| 1653057840 | $191.525 | $191.75 | $191.52 | $191.64 | 4,403 | $192.308858 |
| 1653057900 | $191.58 | $191.675 | $191.48 | $191.66 | 2,140 | $192.303748 |
| 1653057960 | $191.70 | $191.74 | $191.28 | $191.28 | 7,599 | $192.287613 |
| 1653058020 | $191.22 | $191.24 | $191.0171 | $191.09 | 5,723 | $192.267999 |
| 1653058080 | $191.06 | $191.09 | $190.98 | $191.09 | 2,071 | $192.260252 |
| 1653058140 | $191.12 | $191.16 | $191.02 | $191.025 | 2,782 | $192.250493 |
| 1653058200 | $191.125 | $191.22 | $190.99 | $190.99 | 2,573 | $192.242032 |
| 1653058260 | $191.03 | $191.05 | $190.80 | $190.80 | 1,600 | $192.235225 |
| 1653058320 | $190.74 | $190.7587 | $190.64 | $190.73 | 850 | $192.230974 |
| 1653058380 | $190.725 | $190.725 | $190.60 | $190.60 | 1,906 | $192.222549 |
| 1653058440 | $190.56 | $190.66 | $190.505 | $190.51 | 3,000 | $192.20865 |
| 1653058500 | $190.50 | $190.61 | $190.4825 | $190.52 | 3,758 | $192.190541 |
| 1653058560 | $190.50 | $190.54 | $190.43 | $190.49 | 1,935 | $192.180789 |
| 1653058620 | $190.48 | $190.48 | $190.33 | $190.36 | 1,862 | $192.171782 |
| 1653058680 | $190.36 | $190.43 | $190.335 | $190.40 | 3,887 | $192.152153 |
| 1653058740 | $190.39 | $190.3973 | $190.195 | $190.26 | 1,006 | $192.146143 |
| 1653058800 | $190.24 | $190.28 | $190.19 | $190.20 | 3,025 | $192.130951 |
| 1653058860 | $190.27 | $190.40 | $190.26 | $190.385 | 3,879 | $192.111265 |
| 1653058920 | $190.34 | $190.36 | $190.28 | $190.35 | 1,851 | $192.099738 |
| 1653058980 | $190.22 | $190.31 | $190.18 | $190.18 | 1,833 | $192.092296 |
| 1653059040 | $190.09 | $190.17 | $190.08 | $190.17 | 4,712 | $192.067886 |
| 1653059100 | $190.165 | $190.25 | $190.09 | $190.11 | 2,100 | $192.057355 |
| 1653059160 | $190.08 | $190.08 | $189.86 | $189.86 | 1,500 | $192.048904 |
| 1653059220 | $189.863 | $189.863 | $189.66 | $189.66 | 15,474 | $191.958112 |
| 1653059280 | $189.66 | $189.67 | $189.565 | $189.6475 | 5,502 | $191.926003 |
| 1653059340 | $189.58 | $189.61 | $189.46 | $189.54 | 3,458 | $191.905692 |
| 1653059400 | $189.47 | $189.67 | $189.43 | $189.62 | 7,710 | $191.860529 |
| 1653059460 | $189.57 | $189.57 | $189.36 | $189.37 | 1,614 | $191.850719 |
| 1653059520 | $189.33 | $189.33 | $189.14 | $189.17 | 5,150 | $191.817592 |
| 1653059580 | $189.19 | $189.37 | $189.17 | $189.37 | 2,177 | $191.805234 |
| 1653059640 | $189.37 | $189.44 | $189.35 | $189.44 | 2,304 | $191.790728 |
| 1653059700 | $189.53 | $189.59 | $189.38 | $189.38 | 906 | $191.786971 |
| 1653059760 | $189.405 | $189.405 | $189.29 | $189.295 | 1,805 | $191.776599 |
| 1653059820 | $189.33 | $189.47 | $189.33 | $189.41 | 4,895 | $191.749289 |
| 1653059880 | $189.38 | $189.38 | $189.11 | $189.16 | 3,474 | $191.728841 |
| 1653059940 | $189.12 | $189.29 | $189.11 | $189.29 | 2,826 | $191.712203 |
| 1653060000 | $189.29 | $189.29 | $189.18 | $189.29 | 1,688 | $191.701517 |
| 1653060060 | $189.28 | $189.32 | $189.18 | $189.205 | 5,021 | $191.674572 |
| 1653060120 | $189.20 | $189.33 | $189.13 | $189.21 | 5,000 | $191.647489 |
| 1653060180 | $189.19 | $189.19 | $189.09 | $189.09 | 1,090 | $191.640753 |
| 1653060240 | $189.09 | $189.27 | $189.09 | $189.27 | 3,071 | $191.623519 |
| 1653060300 | $189.30 | $189.50 | $189.30 | $189.50 | 4,000 | $191.604401 |
| 1653060360 | $189.38 | $189.59 | $189.38 | $189.58 | 4,004 | $191.586154 |
| 1653060420 | $189.59 | $189.66 | $189.52 | $189.5725 | 2,600 | $191.57495 |
| 1653060480 | $189.54 | $189.62 | $189.44 | $189.62 | 3,585 | $191.557904 |
| 1653060540 | $189.57 | $189.57 | $189.4401 | $189.4401 | 1,157 | $191.553777 |
| 1653060600 | $189.46 | $189.7672 | $189.46 | $189.7672 | 2,593 | $191.542892 |
| 1653060660 | $189.80 | $190.04 | $189.76 | $190.04 | 2,600 | $191.533199 |
| 1653060720 | $189.9675 | $189.9675 | $189.86 | $189.875 | 6,934 | $191.508922 |
| 1653060780 | $189.875 | $190.09 | $189.87 | $189.9476 | 6,652 | $191.488313 |
| 1653060840 | $189.9685 | $190.13 | $189.9685 | $190.10 | 2,111 | $191.481894 |
| 1653060900 | $190.10 | $190.10 | $189.98 | $190.069 | 1,065 | $191.478912 |
| 1653060960 | $190.04 | $190.04 | $189.82 | $189.82 | 1,910 | $191.472385 |
| 1653061020 | $189.805 | $189.91 | $189.805 | $189.875 | 1,901 | $191.46647 |
| 1653061080 | $189.81 | $189.83 | $189.655 | $189.655 | 1,636 | $191.460404 |
| 1653061140 | $189.62 | $189.91 | $189.62 | $189.885 | 1,900 | $191.45432 |
| 1653061200 | $189.88 | $190.19 | $189.88 | $190.19 | 2,550 | $191.446382 |
| 1653061260 | $190.23 | $190.23 | $190.11 | $190.14 | 1,349 | $191.442968 |
| 1653061320 | $190.14 | $190.20 | $190.08 | $190.15 | 2,587 | $191.435989 |
| 1653061380 | $190.13 | $190.13 | $189.9216 | $189.9216 | 3,307 | $191.426144 |
| 1653061440 | $189.92 | $189.95 | $189.67 | $189.72 | 2,110 | $191.420015 |
| 1653061500 | $189.71 | $189.98 | $189.71 | $189.83 | 2,000 | $191.413609 |
| 1653061560 | $189.89 | $189.935 | $189.82 | $189.82 | 1,317 | $191.409914 |
| 1653061620 | $189.75 | $189.955 | $189.75 | $189.955 | 1,481 | $191.405387 |
| 1653061680 | $189.93 | $190.07 | $189.91 | $190.00 | 5,701 | $191.389834 |
| 1653061740 | $189.985 | $189.985 | $189.92 | $189.98 | 2,200 | $191.383509 |
| 1653061800 | $189.965 | $189.975 | $189.89 | $189.89 | 2,178 | $191.377598 |
| 1653061860 | $189.97 | $190.11 | $189.97 | $190.11 | 1,700 | $191.373184 |
| 1653061920 | $190.12 | $190.24 | $190.12 | $190.24 | 1,700 | $191.369291 |
| 1653061980 | $190.20 | $190.22 | $189.99 | $190.00 | 1,600 | $191.365324 |
| 1653062040 | $189.98 | $190.005 | $189.91 | $189.97 | 1,700 | $191.360688 |
| 1653062100 | $189.96 | $190.06 | $189.91 | $190.04 | 4,200 | $191.349522 |
| 1653062160 | $190.12 | $190.26 | $190.10 | $190.17 | 2,600 | $191.344373 |
| 1653062220 | $190.13 | $190.16 | $189.88 | $190.02 | 7,634 | $191.325446 |
| 1653062280 | $190.00 | $190.20 | $189.98 | $190.1925 | 1,300 | $191.322362 |
| 1653062340 | $190.15 | $190.21 | $190.03 | $190.03 | 1,769 | $191.318427 |
| 1653062400 | $189.97 | $190.14 | $189.96 | $190.13 | 4,065 | $191.309171 |
| 1653062460 | $190.14 | $190.14 | $190.00 | $190.04 | 3,000 | $191.302677 |
| 1653062520 | $189.98 | $190.09 | $189.94 | $189.94 | 2,742 | $191.296308 |
| 1653062580 | $189.99 | $190.14 | $189.99 | $190.035 | 3,715 | $191.28822 |
| 1653062640 | $190.00 | $190.00 | $189.91 | $189.92 | 1,500 | $191.284675 |
| 1653062700 | $189.915 | $190.05 | $189.915 | $190.05 | 3,083 | $191.277462 |
| 1653062760 | $190.075 | $190.075 | $189.97 | $190.05 | 1,800 | $191.273657 |
| 1653062820 | $190.02 | $190.02 | $189.97 | $189.97 | 1,015 | $191.270272 |
| 1653062880 | $189.855 | $189.855 | $189.53 | $189.53 | 8,745 | $191.246547 |
| 1653062940 | $189.45 | $189.46 | $189.25 | $189.25 | 4,300 | $191.232756 |
| 1653063000 | $189.19 | $189.22 | $188.79 | $188.79 | 9,137 | $191.19837 |
| 1653063060 | $188.75 | $189.02 | $188.75 | $189.02 | 4,506 | $191.18041 |
| 1653063120 | $189.01 | $189.055 | $188.88 | $188.90 | 3,900 | $191.164382 |
| 1653063180 | $188.91 | $189.11 | $188.87 | $189.11 | 7,847 | $191.137723 |
| 1653063240 | $189.07 | $189.07 | $188.85 | $188.855 | 6,440 | $191.113281 |
| 1653063300 | $188.91 | $188.92 | $188.65 | $188.65 | 9,109 | $191.080278 |
| 1653063360 | $188.64 | $188.83 | $188.63 | $188.80 | 6,205 | $191.056453 |
| 1653063420 | $188.83 | $188.84 | $188.69 | $188.76 | 11,696 | $191.014637 |
| 1653063480 | $188.745 | $188.81 | $188.74 | $188.745 | 3,719 | $191.002148 |
| 1653063540 | $188.6875 | $188.80 | $188.60 | $188.64 | 2,850 | $190.992022 |
| 1653063600 | $188.625 | $188.79 | $188.605 | $188.66 | 2,606 | $190.982402 |
| 1653063660 | $188.78 | $188.82 | $188.67 | $188.675 | 3,800 | $190.969589 |
| 1653063720 | $188.665 | $188.74 | $188.63 | $188.73 | 3,112 | $190.957738 |
| 1653063780 | $188.73 | $188.84 | $188.73 | $188.78 | 5,323 | $190.940639 |
| 1653063840 | $188.80 | $189.06 | $188.80 | $189.02 | 3,524 | $190.930151 |
| 1653063900 | $188.96 | $188.975 | $188.81 | $188.865 | 2,300 | $190.92289 |
| 1653063960 | $188.77 | $188.77 | $188.70 | $188.70 | 747 | $190.918051 |
| 1653064020 | $188.72 | $188.72 | $188.58 | $188.58 | 1,500 | $190.914944 |
| 1653064080 | $188.545 | $188.70 | $188.545 | $188.64 | 3,300 | $190.903857 |
| 1653064140 | $188.67 | $188.77 | $188.66 | $188.77 | 5,345 | $190.8862 |
| 1653064200 | $188.76 | $188.76 | $188.56 | $188.59 | 5,911 | $190.866547 |
| 1653064260 | $188.60 | $188.86 | $188.60 | $188.735 | 5,866 | $190.848569 |
| 1653064320 | $188.68 | $188.74 | $188.60 | $188.73 | 1,611 | $190.842492 |
| 1653064380 | $188.72 | $188.73 | $188.47 | $188.47 | 2,432 | $190.83496 |
| 1653064440 | $188.485 | $188.55 | $188.32 | $188.38 | 2,596 | $190.825769 |
| 1653064500 | $188.35 | $188.35 | $188.22 | $188.31 | 5,747 | $190.805324 |
| 1653064560 | $188.34 | $188.435 | $188.2901 | $188.2901 | 2,350 | $190.797136 |
| 1653064620 | $188.27 | $188.32 | $188.22 | $188.29 | 6,155 | $190.775121 |
| 1653064680 | $188.225 | $188.225 | $188.07 | $188.07 | 5,354 | $190.75515 |
| 1653064740 | $188.0602 | $188.30 | $188.0602 | $188.25 | 5,266 | $190.736456 |
| 1653064800 | $188.23 | $188.245 | $188.09 | $188.21 | 11,581 | $190.695477 |
| 1653064860 | $188.23 | $188.23 | $188.05 | $188.12 | 10,062 | $190.660695 |
| 1653064920 | $188.105 | $188.105 | $187.87 | $187.87 | 9,298 | $190.626565 |
| 1653064980 | $187.885 | $187.95 | $187.80 | $187.90 | 10,019 | $190.59051 |
| 1653065040 | $187.90 | $187.90 | $187.62 | $187.63 | 5,985 | $190.568179 |
| 1653065100 | $187.67 | $187.81 | $187.64 | $187.73 | 6,767 | $190.543136 |
| 1653065160 | $187.72 | $187.755 | $187.46 | $187.595 | 14,997 | $190.488157 |
| 1653065220 | $187.58 | $187.93 | $187.53 | $187.925 | 6,030 | $190.467104 |
| 1653065280 | $188.00 | $188.19 | $188.00 | $188.17 | 2,638 | $190.459235 |
| 1653065340 | $188.28 | $188.51 | $188.28 | $188.40 | 2,330 | $190.453021 |
| 1653065400 | $188.355 | $188.445 | $188.355 | $188.3947 | 1,550 | $190.44898 |
| 1653065460 | $188.3785 | $188.46 | $188.30 | $188.33 | 3,595 | $190.439284 |
| 1653065520 | $188.33 | $188.56 | $188.29 | $188.56 | 2,520 | $190.432769 |
| 1653065580 | $188.56 | $188.56 | $188.44 | $188.47 | 8,665 | $190.412099 |
| 1653065640 | $188.49 | $188.61 | $188.465 | $188.465 | 3,965 | $190.402991 |
| 1653065700 | $188.435 | $188.75 | $188.41 | $188.67 | 7,690 | $190.385493 |
| 1653065760 | $188.60 | $188.78 | $188.57 | $188.65 | 2,511 | $190.380755 |
| 1653065820 | $188.67 | $188.67 | $188.53 | $188.575 | 7,432 | $190.364653 |
| 1653065880 | $188.45 | $188.49 | $188.33 | $188.33 | 1,100 | $190.362106 |
| 1653065940 | $188.30 | $188.54 | $188.25 | $188.54 | 7,468 | $190.343901 |
| 1653066000 | $188.54 | $188.62 | $188.43 | $188.455 | 4,623 | $190.334286 |
| 1653066060 | $188.42 | $188.47 | $188.19 | $188.19 | 2,150 | $190.329244 |
| 1653066120 | $188.17 | $188.20 | $188.05 | $188.13 | 2,549 | $190.322396 |
| 1653066180 | $188.13 | $188.66 | $188.13 | $188.61 | 5,500 | $190.309205 |
| 1653066240 | $188.615 | $188.66 | $188.52 | $188.52 | 2,600 | $190.304027 |
| 1653066300 | $188.42 | $188.50 | $188.31 | $188.47 | 2,620 | $190.29799 |
| 1653066360 | $188.58 | $188.71 | $188.46 | $188.46 | 2,400 | $190.293778 |
| 1653066420 | $188.36 | $188.40 | $188.12 | $188.12 | 1,832 | $190.289687 |
| 1653066480 | $188.13 | $188.18 | $187.67 | $187.67 | 5,165 | $190.275862 |
| 1653066540 | $187.70 | $187.80 | $187.43 | $187.78 | 3,991 | $190.263785 |
| 1653066600 | $187.76 | $187.81 | $187.41 | $187.42 | 5,738 | $190.245384 |
| 1653066660 | $187.54 | $187.65 | $187.50 | $187.6125 | 2,300 | $190.239726 |
| 1653066720 | $187.57 | $187.70 | $187.16 | $187.17 | 2,844 | $190.230859 |
| 1653066780 | $187.21 | $187.535 | $187.21 | $187.48 | 3,059 | $190.221308 |
| 1653066840 | $187.41 | $187.41 | $187.21 | $187.305 | 2,336 | $190.213602 |
| 1653066900 | $187.34 | $187.415 | $187.2762 | $187.325 | 2,337 | $190.206165 |
| 1653066960 | $187.38 | $187.5569 | $187.38 | $187.5569 | 1,519 | $190.201543 |
| 1653067020 | $187.51 | $187.705 | $187.40 | $187.40 | 3,620 | $190.190949 |
| 1653067080 | $187.44 | $187.53 | $187.38 | $187.38 | 3,446 | $190.180234 |
| 1653067140 | $187.435 | $187.53 | $187.30 | $187.30 | 1,444 | $190.176142 |
| 1653067200 | $187.355 | $187.40 | $187.27 | $187.28 | 3,446 | $190.165439 |
| 1653067260 | $187.25 | $187.34 | $187.10 | $187.24 | 7,317 | $190.141962 |
| 1653067320 | $187.275 | $187.31 | $187.12 | $187.24 | 2,100 | $190.135485 |
| 1653067380 | $187.12 | $187.185 | $186.92 | $186.92 | 3,964 | $190.121938 |
| 1653067440 | $186.955 | $187.00 | $186.85 | $186.85 | 2,100 | $190.114555 |
| 1653067500 | $186.79 | $187.02 | $186.79 | $187.02 | 2,700 | $190.10519 |
| 1653067560 | $187.08 | $187.09 | $186.86 | $186.88 | 1,731 | $190.099558 |
| 1653067620 | $186.86 | $186.93 | $186.73 | $186.86 | 3,789 | $190.086222 |
| 1653067680 | $186.82 | $187.00 | $186.82 | $186.95 | 4,047 | $190.072779 |
| 1653067740 | $186.945 | $186.98 | $186.88 | $186.92 | 1,738 | $190.066941 |
| 1653067800 | $186.92 | $187.20 | $186.8829 | $187.20 | 4,686 | $190.052039 |
| 1653067860 | $187.12 | $187.31 | $187.12 | $187.295 | 2,436 | $190.044793 |
| 1653067920 | $187.21 | $187.35 | $187.11 | $187.12 | 2,708 | $190.036727 |
| 1653067980 | $187.15 | $187.30 | $187.10 | $187.19 | 9,000 | $190.010292 |
| 1653068040 | $187.25 | $187.31 | $187.125 | $187.20 | 8,250 | $189.986632 |
| 1653068100 | $187.19 | $187.28 | $186.73 | $186.73 | 17,189 | $189.932525 |
| 1653068160 | $186.74 | $187.01 | $186.74 | $186.88 | 13,319 | $189.891649 |
| 1653068220 | $186.85 | $187.13 | $186.815 | $186.98 | 10,700 | $189.861474 |
| 1653068280 | $187.08 | $187.28 | $186.96 | $187.045 | 14,101 | $189.824321 |
| 1653068340 | $187.02 | $187.06 | $186.8935 | $186.91 | 6,215 | $189.807358 |
| 1653068400 | $186.88 | $186.93 | $186.69 | $186.69 | 1,788 | $189.802118 |
| 1653068460 | $186.75 | $186.89 | $186.70 | $186.81 | 2,189 | $189.795251 |
| 1653068520 | $186.83 | $186.93 | $186.79 | $186.92 | 3,077 | $189.786973 |
| 1653068580 | $186.98 | $187.05 | $186.94 | $187.01 | 7,567 | $189.766864 |
| 1653068640 | $187.01 | $187.07 | $186.98 | $186.99 | 3,314 | $189.758191 |
| 1653068700 | $186.99 | $187.13 | $186.87 | $187.085 | 4,863 | $189.745493 |
| 1653068760 | $187.115 | $187.295 | $187.115 | $187.295 | 9,683 | $189.721961 |
| 1653068820 | $187.26 | $187.44 | $187.26 | $187.38 | 1,500 | $189.718653 |
| 1653068880 | $187.47 | $187.49 | $187.35 | $187.40 | 3,143 | $189.711924 |
| 1653068940 | $187.37 | $187.395 | $187.285 | $187.285 | 3,108 | $189.705045 |
| 1653069000 | $187.24 | $187.335 | $187.095 | $187.22 | 6,390 | $189.69055 |
| 1653069060 | $187.17 | $187.2023 | $186.8798 | $187.02 | 2,838 | $189.683542 |
| 1653069120 | $187.05 | $187.05 | $186.93 | $186.93 | 1,300 | $189.680045 |
| 1653069180 | $186.975 | $187.19 | $186.95 | $187.19 | 1,700 | $189.676122 |
| 1653069240 | $187.30 | $187.35 | $187.19 | $187.195 | 1,600 | $189.672731 |
| 1653069300 | $187.20 | $187.32 | $187.20 | $187.29 | 600 | $189.671422 |
| 1653069360 | $187.41 | $187.41 | $187.36 | $187.38 | 1,240 | $189.668739 |
| 1653069420 | $187.35 | $187.37 | $187.06 | $187.17 | 17,250 | $189.628894 |
| 1653069480 | $187.18 | $187.18 | $186.97 | $187.0099 | 1,490 | $189.62606 |
| 1653069540 | $187.01 | $187.09 | $186.90 | $187.09 | 3,766 | $189.616847 |
| 1653069600 | $187.05 | $187.24 | $187.05 | $187.24 | 800 | $189.615076 |
| 1653069660 | $187.13 | $187.16 | $187.025 | $187.03 | 4,303 | $189.605429 |
| 1653069720 | $187.17 | $187.21 | $187.03 | $187.08 | 1,845 | $189.601189 |
| 1653069780 | $187.15 | $187.34 | $187.15 | $187.28 | 2,400 | $189.596281 |
| 1653069840 | $187.24 | $187.38 | $187.18 | $187.19 | 2,443 | $189.591251 |
| 1653069900 | $187.14 | $187.14 | $186.98 | $187.06 | 3,530 | $189.582759 |
| 1653069960 | $187.035 | $187.06 | $186.95 | $186.99 | 7,821 | $189.565248 |
| 1653070020 | $186.96 | $186.99 | $186.80 | $186.82 | 5,146 | $189.553031 |
| 1653070080 | $186.86 | $186.875 | $186.78 | $186.875 | 3,913 | $189.543699 |
| 1653070140 | $186.90 | $187.00 | $186.86 | $186.995 | 3,618 | $189.535475 |
| 1653070200 | $187.09 | $187.19 | $187.04 | $187.10 | 2,156 | $189.53088 |
| 1653070260 | $187.06 | $187.06 | $186.89 | $186.9863 | 816 | $189.529041 |
| 1653070320 | $187.00 | $187.12 | $186.975 | $187.03 | 2,923 | $189.522735 |
| 1653070380 | $186.965 | $186.965 | $186.82 | $186.83 | 2,596 | $189.516843 |
| 1653070440 | $186.83 | $186.83 | $186.71 | $186.71 | 1,200 | $189.513995 |
| 1653070500 | $186.725 | $186.73 | $186.555 | $186.68 | 2,975 | $189.506302 |
| 1653070560 | $186.43 | $186.50 | $186.3569 | $186.36 | 1,810 | $189.501136 |
| 1653070620 | $186.27 | $186.29 | $186.22 | $186.27 | 2,924 | $189.493035 |
| 1653070680 | $186.24 | $186.69 | $186.24 | $186.61 | 2,650 | $189.485905 |
| 1653070740 | $186.555 | $186.60 | $186.4877 | $186.4877 | 1,237 | $189.48279 |
| 1653070800 | $186.4542 | $186.515 | $186.31 | $186.3878 | 3,211 | $189.474541 |
| 1653070860 | $186.36 | $186.38 | $186.24 | $186.245 | 2,104 | $189.468855 |
| 1653070920 | $186.31 | $186.33 | $186.22 | $186.25 | 996 | $189.466123 |
| 1653070980 | $186.24 | $186.382 | $186.18 | $186.38 | 4,574 | $189.453783 |
| 1653071040 | $186.345 | $186.59 | $186.31 | $186.38 | 1,700 | $189.449459 |
| 1653071100 | $186.32 | $186.42 | $186.20 | $186.25 | 2,658 | $189.442217 |
| 1653071160 | $186.2749 | $186.33 | $186.24 | $186.24 | 1,625 | $189.437937 |
| 1653071220 | $186.19 | $186.27 | $186.15 | $186.25 | 3,111 | $189.42922 |
| 1653071280 | $186.24 | $186.34 | $186.15 | $186.34 | 3,808 | $189.419121 |
| 1653071340 | $186.32 | $186.41 | $186.27 | $186.36 | 3,350 | $189.410553 |
| 1653071400 | $186.375 | $186.49 | $186.36 | $186.36 | 400 | $189.408519 |
| 1653071460 | $186.29 | $186.32 | $186.13 | $186.14 | 5,732 | $189.394195 |
| 1653071520 | $186.17 | $186.20 | $185.93 | $185.945 | 10,136 | $189.364871 |
| 1653071580 | $185.97 | $186.15 | $185.78 | $186.0411 | 6,557 | $189.346465 |
| 1653071640 | $186.095 | $186.15 | $186.0625 | $186.115 | 4,033 | $189.335793 |
| 1653071700 | $186.06 | $186.29 | $186.06 | $186.23 | 3,143 | $189.327291 |
| 1653071760 | $186.1975 | $186.275 | $186.1975 | $186.25 | 900 | $189.325313 |
| 1653071820 | $186.2484 | $186.29 | $186.18 | $186.20 | 3,156 | $189.317404 |
| 1653071880 | $186.17 | $186.36 | $186.17 | $186.355 | 1,722 | $189.312574 |
| 1653071940 | $186.22 | $186.23 | $186.13 | $186.1475 | 3,739 | $189.303756 |
| 1653072000 | $186.14 | $186.42 | $186.12 | $186.3166 | 2,418 | $189.297634 |
| 1653072060 | $186.269 | $186.3891 | $186.269 | $186.38 | 2,272 | $189.292267 |
| 1653072120 | $186.32 | $186.60 | $186.32 | $186.60 | 3,974 | $189.283148 |
| 1653072180 | $186.57 | $186.77 | $186.54 | $186.77 | 17,263 | $189.247858 |
| 1653072240 | $186.755 | $187.04 | $186.73 | $187.04 | 7,352 | $189.233747 |
| 1653072300 | $186.99 | $187.04 | $186.85 | $186.91 | 7,724 | $189.22001 |
| 1653072360 | $186.885 | $186.91 | $186.765 | $186.9075 | 5,271 | $189.210098 |
| 1653072420 | $186.90 | $187.02 | $186.89 | $186.89 | 2,627 | $189.205348 |
| 1653072480 | $186.90 | $186.9487 | $186.83 | $186.89 | 1,576 | $189.201878 |
| 1653072540 | $186.96 | $187.00 | $186.87 | $187.00 | 1,500 | $189.200069 |
| 1653072600 | $187.01 | $187.18 | $186.97 | $187.18 | 4,330 | $189.192758 |
| 1653072660 | $187.21 | $187.25 | $187.10 | $187.115 | 2,273 | $189.189258 |
| 1653072720 | $187.19 | $187.425 | $187.19 | $187.42 | 2,175 | $189.185649 |
| 1653072780 | $187.40 | $187.4295 | $187.31 | $187.37 | 3,329 | $189.181528 |
| 1653072840 | $187.44 | $187.59 | $187.36 | $187.36 | 2,083 | $189.178823 |
| 1653072900 | $187.3609 | $187.59 | $187.33 | $187.48 | 12,844 | $189.162031 |
| 1653072960 | $187.45 | $187.53 | $187.37 | $187.41 | 13,229 | $189.144489 |
| 1653073020 | $187.36 | $187.58 | $187.355 | $187.54 | 3,014 | $189.140622 |
| 1653073080 | $187.59 | $187.69 | $187.55 | $187.675 | 4,032 | $189.135904 |
| 1653073140 | $187.70 | $187.72 | $187.60 | $187.60 | 9,043 | $189.126261 |
| 1653073200 | $187.64 | $187.78 | $187.53 | $187.78 | 3,438 | $189.122344 |
| 1653073260 | $187.81 | $187.81 | $187.665 | $187.74 | 4,333 | $189.117953 |
| 1653073320 | $187.75 | $187.75 | $187.46 | $187.485 | 6,221 | $189.111109 |
| 1653073380 | $187.53 | $187.59 | $187.39 | $187.48 | 15,081 | $189.09338 |
| 1653073440 | $187.48 | $187.49 | $187.295 | $187.37 | 9,545 | $189.081353 |
| 1653073500 | $187.37 | $187.37 | $187.2175 | $187.22 | 3,727 | $189.07648 |
| 1653073560 | $187.18 | $187.32 | $187.09 | $187.09 | 3,333 | $189.072066 |
| 1653073620 | $187.07 | $187.09 | $186.855 | $186.90 | 4,101 | $189.065829 |
| 1653073680 | $186.86 | $186.91 | $186.80 | $186.91 | 2,271 | $189.062259 |
| 1653073740 | $186.9475 | $186.9475 | $186.85 | $186.89 | 2,536 | $189.057815 |
| 1653073800 | $186.95 | $186.97 | $186.74 | $186.87 | 5,608 | $189.049287 |
| 1653073860 | $186.87 | $186.965 | $186.8215 | $186.85 | 5,858 | $189.040456 |
| 1653073920 | $186.81 | $186.89 | $186.7417 | $186.88 | 3,415 | $189.03514 |
| 1653073980 | $186.82 | $186.96 | $186.755 | $186.96 | 2,500 | $189.031264 |
| 1653074040 | $186.94 | $186.965 | $186.84 | $186.93 | 5,160 | $189.02354 |
| 1653074100 | $186.94 | $187.22 | $186.94 | $186.97 | 4,608 | $189.017265 |
| 1653074160 | $186.96 | $187.11 | $186.91 | $187.00 | 3,000 | $189.012853 |
| 1653074220 | $186.95 | $187.02 | $186.88 | $186.99 | 3,592 | $189.007919 |
| 1653074280 | $186.965 | $187.10 | $186.965 | $187.0901 | 3,468 | $189.003009 |
| 1653074340 | $187.20 | $187.31 | $187.0761 | $187.17 | 4,521 | $188.997186 |
| 1653074400 | $187.19 | $187.31 | $187.11 | $187.19 | 2,900 | $188.993442 |
| 1653074460 | $187.23 | $187.39 | $187.21 | $187.39 | 3,816 | $188.988991 |
| 1653074520 | $187.405 | $187.50 | $187.31 | $187.35 | 3,088 | $188.985718 |
| 1653074580 | $187.365 | $187.37 | $187.07 | $187.07 | 2,555 | $188.982392 |
| 1653074640 | $187.08 | $187.24 | $187.035 | $187.24 | 3,177 | $188.978416 |
| 1653074700 | $187.24 | $187.24 | $187.05 | $187.18 | 2,935 | $188.974597 |
| 1653074760 | $187.24 | $187.385 | $187.20 | $187.385 | 2,760 | $188.971524 |
| 1653074820 | $187.41 | $187.59 | $187.36 | $187.59 | 5,129 | $188.966247 |
| 1653074880 | $187.61 | $187.68 | $187.55 | $187.68 | 4,720 | $188.961683 |
| 1653074940 | $187.70 | $187.795 | $187.64 | $187.795 | 3,692 | $188.958565 |
| 1653075000 | $187.84 | $187.915 | $187.61 | $187.715 | 5,546 | $188.954156 |
| 1653075060 | $187.74 | $187.74 | $187.61 | $187.68 | 11,490 | $188.944182 |
| 1653075120 | $187.705 | $188.06 | $187.705 | $188.06 | 4,688 | $188.940843 |
| 1653075180 | $188.07 | $188.36 | $188.07 | $188.36 | 5,958 | $188.937935 |
| 1653075240 | $188.44 | $188.59 | $188.43 | $188.51 | 6,785 | $188.936031 |
| 1653075300 | $188.47 | $188.73 | $188.36 | $188.70 | 7,162 | $188.933997 |
| 1653075360 | $188.67 | $189.10 | $188.67 | $189.085 | 8,127 | $188.934273 |
| 1653075420 | $189.12 | $189.54 | $189.12 | $189.27 | 17,377 | $188.938989 |
| 1653075480 | $189.23 | $189.255 | $188.925 | $188.94 | 8,889 | $188.940053 |
| 1653075540 | $188.87 | $189.09 | $188.75 | $189.09 | 5,800 | $188.939831 |
| 1653075600 | $189.12 | $189.47 | $189.06 | $189.47 | 7,232 | $188.941166 |
| 1653075660 | $189.48 | $189.68 | $189.36 | $189.60 | 7,821 | $188.943921 |
| 1653075720 | $189.615 | $190.00 | $189.61 | $189.97 | 7,176 | $188.947945 |
| 1653075780 | $189.98 | $190.02 | $189.61 | $189.763 | 9,135 | $188.952918 |
| 1653075840 | $189.77 | $189.79 | $189.53 | $189.53 | 9,437 | $188.957326 |
| 1653075900 | $189.61 | $189.65 | $189.31 | $189.44 | 15,642 | $188.961988 |
| 1653075960 | $189.48 | $189.48 | $189.08 | $189.14 | 12,344 | $188.964322 |
| 1653076020 | $189.19 | $189.43 | $189.19 | $189.31 | 10,191 | $188.966522 |
| 1653076080 | $189.40 | $189.70 | $189.40 | $189.56 | 8,683 | $188.969791 |
| 1653076140 | $189.61 | $189.70 | $189.48 | $189.595 | 10,751 | $188.973773 |
| 1653076200 | $189.65 | $190.02 | $189.65 | $189.91 | 9,313 | $188.979122 |
| 1653076260 | $189.93 | $190.02 | $189.585 | $189.755 | 11,405 | $188.984465 |
| 1653076320 | $189.745 | $189.825 | $189.515 | $189.615 | 9,532 | $188.988018 |
| 1653076380 | $189.61 | $189.65 | $189.40 | $189.65 | 8,755 | $188.990757 |
| 1653076440 | $189.68 | $189.68 | $189.41 | $189.67 | 16,253 | $188.996212 |
| 1653076500 | $189.70 | $189.85 | $189.52 | $189.75 | 15,646 | $189.002112 |
| 1653076560 | $189.75 | $189.81 | $189.54 | $189.71 | 18,363 | $189.00939 |
| 1653076620 | $189.69 | $189.87 | $189.68 | $189.82 | 14,128 | $189.01566 |
| 1653076680 | $189.81 | $189.87 | $189.67 | $189.78 | 26,845 | $189.027251 |
| 1653076740 | $189.80 | $189.87 | $189.57 | $189.67 | 81,168 | $189.056929 |
| 1653076800 | $189.68 | $189.75 | $189.68 | $189.75 | 581,132 | $189.221839 |
| 1653076860 | $189.75 | $189.75 | $189.75 | $189.75 | 16,389 | $189.226562 |
| 1653076920 | $189.75 | $189.75 | $189.75 | $189.75 | 38,447 | $189.232098 |
| 1653077040 | $189.75 | $189.75 | $189.75 | $189.75 | 29,754 | $189.2363 |
| 1653077220 | $189.696383 | $189.696383 | $189.696383 | $189.696383 | 752 | $189.236411 |
| 1653077520 | $189.75 | $189.75 | $189.75 | $189.75 | 3,229 | $189.236861 |
| 1653077700 | $189.75 | $189.75 | $189.75 | $189.75 | 438 | $189.221245 |
| 1653078480 | $189.75 | $189.75 | $189.75 | $189.75 | 1,775 | $189.221499 |
| 1653078780 | $189.75 | $189.75 | $189.75 | $189.75 | 222 | $189.221276 |
| 1653081600 | $189.75 | $189.75 | $189.75 | $189.75 | 1,283 | $189.221429 |
| 1653083880 | $189.75 | $189.75 | $189.75 | $189.75 | 1,740 | $189.221494 |
| 1653087060 | $189.75 | $189.75 | $189.75 | $189.75 | 1,740 | $189.221494 |