ACN Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2020.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1609425000 | $257.60 | $258.00 | $257.60 | $258.00 | 11,996 | $257.632819 |
| 1609425060 | $258.37 | $258.38 | $258.01 | $258.01 | 300 | $257.645502 |
| 1609425120 | $258.04 | $258.04 | $257.99 | $257.99 | 600 | $257.667507 |
| 1609425180 | $258.00 | $258.00 | $257.99 | $257.99 | 200 | $257.666416 |
| 1609425240 | $258.1798 | $258.18 | $258.1798 | $258.18 | 523 | $257.692071 |
| 1609425300 | $258.25 | $258.28 | $258.24 | $258.25 | 900 | $257.72228 |
| 1609425420 | $258.37 | $258.37 | $258.12 | $258.20 | 1,106 | $257.755623 |
| 1609425480 | $258.20 | $258.20 | $258.06 | $258.06 | 1,600 | $257.788276 |
| 1609425540 | $258.13 | $258.17 | $258.04 | $258.14 | 831 | $257.804372 |
| 1609425600 | $258.18 | $258.19 | $258.08 | $258.09 | 1,305 | $257.826748 |
| 1609425660 | $258.115 | $258.115 | $258.115 | $258.115 | 285 | $257.836465 |
| 1609425720 | $258.125 | $258.23 | $257.96 | $257.96 | 1,009 | $257.843095 |
| 1609425780 | $258.07 | $258.15 | $258.05 | $258.05 | 900 | $257.852615 |
| 1609425840 | $258.16 | $258.16 | $258.16 | $258.16 | 100 | $257.85408 |
| 1609425900 | $258.11 | $258.286 | $258.11 | $258.286 | 799 | $257.869665 |
| 1609425960 | $258.32 | $258.32 | $257.95 | $257.95 | 1,657 | $257.887494 |
| 1609426020 | $257.9286 | $258.0509 | $257.9286 | $258.0509 | 809 | $257.891704 |
| 1609426140 | $258.17 | $258.17 | $258.08 | $258.14 | 570 | $257.897139 |
| 1609426200 | $258.05 | $258.12 | $258.0223 | $258.0973 | 1,315 | $257.905496 |
| 1609426260 | $258.20 | $258.24 | $258.20 | $258.22 | 400 | $257.911573 |
| 1609426320 | $258.15 | $258.20 | $258.0484 | $258.15 | 900 | $257.918069 |
| 1609426380 | $258.19 | $258.19 | $258.12 | $258.135 | 300 | $257.920711 |
| 1609426440 | $258.145 | $258.22 | $258.145 | $258.22 | 200 | $257.922678 |
| 1609426500 | $258.19 | $258.31 | $258.19 | $258.26 | 300 | $257.925671 |
| 1609426560 | $258.27 | $258.48 | $258.21 | $258.47 | 3,178 | $257.963601 |
| 1609426620 | $258.48 | $258.60 | $258.425 | $258.425 | 1,352 | $257.984291 |
| 1609426680 | $258.48 | $258.62 | $258.48 | $258.62 | 400 | $257.98995 |
| 1609426740 | $258.575 | $258.74 | $258.575 | $258.62 | 1,256 | $258.015434 |
| 1609426800 | $258.75 | $258.77 | $258.63 | $258.63 | 1,662 | $258.045453 |
| 1609426860 | $258.71 | $258.71 | $258.71 | $258.71 | 100 | $258.04755 |
| 1609426920 | $258.80 | $258.87 | $258.80 | $258.87 | 581 | $258.067813 |
| 1609426980 | $258.99 | $259.06 | $258.92 | $258.99 | 1,545 | $258.096317 |
| 1609427040 | $258.99 | $258.99 | $258.88 | $258.94 | 2,202 | $258.142523 |
| 1609427100 | $258.92 | $258.92 | $258.86 | $258.86 | 400 | $258.150248 |
| 1609427160 | $258.89 | $258.89 | $258.817 | $258.879 | 697 | $258.161432 |
| 1609427220 | $259.03 | $259.03 | $258.92 | $258.92 | 400 | $258.167771 |
| 1609427280 | $258.955 | $258.955 | $258.955 | $258.955 | 200 | $258.170471 |
| 1609427340 | $259.00 | $259.07 | $258.98 | $258.98 | 1,000 | $258.189572 |
| 1609427400 | $258.93 | $258.93 | $258.82 | $258.82 | 800 | $258.202047 |
| 1609427460 | $258.88 | $258.96 | $258.70 | $258.70 | 1,226 | $258.219427 |
| 1609427520 | $258.72 | $258.775 | $258.71 | $258.775 | 703 | $258.226262 |
| 1609427580 | $258.79 | $258.80 | $258.79 | $258.80 | 300 | $258.231184 |
| 1609427640 | $258.925 | $258.935 | $258.87 | $258.90 | 816 | $258.242392 |
| 1609427700 | $258.95 | $259.00 | $258.94 | $259.00 | 400 | $258.247898 |
| 1609427760 | $259.04 | $259.04 | $258.93 | $258.93 | 500 | $258.254767 |
| 1609427820 | $258.86 | $258.871 | $258.80 | $258.825 | 1,723 | $258.276683 |
| 1609427880 | $258.87 | $258.87 | $258.865 | $258.865 | 300 | $258.278885 |
| 1609427940 | $258.8854 | $259.05 | $258.8854 | $258.93 | 2,405 | $258.311259 |
| 1609428000 | $258.945 | $259.02 | $258.945 | $259.02 | 200 | $258.313058 |
| 1609428060 | $259.03 | $259.13 | $258.95 | $258.95 | 2,247 | $258.34227 |
| 1609428120 | $258.909 | $258.99 | $258.909 | $258.98 | 527 | $258.349217 |
| 1609428180 | $258.99 | $258.99 | $258.93 | $258.99 | 300 | $258.351373 |
| 1609428240 | $258.98 | $258.98 | $258.85 | $258.85 | 1,400 | $258.36634 |
| 1609428300 | $258.685 | $258.84 | $258.685 | $258.72 | 1,151 | $258.372666 |
| 1609428360 | $258.715 | $258.715 | $258.715 | $258.715 | 217 | $258.374407 |
| 1609428420 | $258.715 | $258.77 | $258.715 | $258.77 | 500 | $258.377044 |
| 1609428480 | $258.785 | $258.785 | $258.57 | $258.581 | 1,151 | $258.381738 |
| 1609428540 | $258.57 | $258.59 | $258.53 | $258.53 | 419 | $258.383111 |
| 1609428600 | $258.46 | $258.46 | $258.41 | $258.41 | 584 | $258.383406 |
| 1609428660 | $258.49 | $258.49 | $258.465 | $258.465 | 200 | $258.38371 |
| 1609428720 | $258.44 | $258.445 | $258.35 | $258.35 | 600 | $258.383995 |
| 1609428840 | $258.54 | $258.54 | $258.47 | $258.52 | 608 | $258.385328 |
| 1609428900 | $258.49 | $258.49 | $258.43 | $258.43 | 600 | $258.386085 |
| 1609428960 | $258.435 | $258.4373 | $258.40 | $258.425 | 525 | $258.386328 |
| 1609429020 | $258.43 | $258.44 | $258.39 | $258.41 | 1,001 | $258.386777 |
| 1609429080 | $258.43 | $258.43 | $258.27 | $258.27 | 2,459 | $258.385129 |
| 1609429140 | $258.26 | $258.26 | $258.17 | $258.22 | 4,517 | $258.37563 |
| 1609429200 | $258.17 | $258.40 | $258.17 | $258.315 | 4,067 | $258.374322 |
| 1609429260 | $258.27 | $258.30 | $258.07 | $258.07 | 2,408 | $258.370097 |
| 1609429320 | $258.054 | $258.054 | $258.02 | $258.02 | 376 | $258.368597 |
| 1609429380 | $258.08 | $258.08 | $258.0378 | $258.049 | 550 | $258.365849 |
| 1609429440 | $258.00 | $258.05 | $257.9144 | $258.01 | 1,497 | $258.359048 |
| 1609429500 | $258.00 | $258.00 | $257.95 | $257.96 | 960 | $258.353356 |
| 1609429560 | $257.97 | $258.05 | $257.97 | $258.05 | 627 | $258.351371 |
| 1609429620 | $257.96 | $257.96 | $257.89 | $257.91 | 792 | $258.347475 |
| 1609429680 | $257.94 | $258.0015 | $257.94 | $257.9874 | 1,044 | $258.343294 |
| 1609429800 | $257.94 | $257.95 | $257.8404 | $257.8404 | 886 | $258.338851 |
| 1609429860 | $257.84 | $257.94 | $257.83 | $257.94 | 800 | $258.333883 |
| 1609429980 | $257.9061 | $257.96 | $257.9061 | $257.96 | 300 | $258.333257 |
| 1609430040 | $257.96 | $258.00 | $257.88 | $257.88 | 1,133 | $258.328029 |
| 1609430100 | $257.83 | $257.83 | $257.79 | $257.81 | 400 | $258.326103 |
| 1609430160 | $257.83 | $257.83 | $257.83 | $257.83 | 100 | $258.324349 |
| 1609430220 | $257.925 | $257.946 | $257.89 | $257.89 | 1,200 | $258.319847 |
| 1609430280 | $257.91 | $257.92 | $257.84 | $257.92 | 500 | $258.31678 |
| 1609430340 | $258.01 | $258.01 | $257.94 | $257.94 | 2,741 | $258.308467 |
| 1609430400 | $257.91 | $257.93 | $257.86 | $257.885 | 1,305 | $258.302338 |
| 1609430460 | $257.965 | $258.01 | $257.965 | $258.00 | 500 | $258.300768 |
| 1609430520 | $258.01 | $258.04 | $257.97 | $258.04 | 1,114 | $258.297446 |
| 1609430580 | $258.085 | $258.19 | $258.085 | $258.19 | 300 | $258.297029 |
| 1609430640 | $258.24 | $258.26 | $258.08 | $258.15 | 2,780 | $258.293092 |
| 1609430700 | $258.16 | $258.16 | $258.16 | $258.16 | 129 | $258.29295 |
| 1609430760 | $258.238 | $258.238 | $258.238 | $258.238 | 163 | $258.292861 |
| 1609430820 | $258.232 | $258.28 | $258.232 | $258.28 | 316 | $258.292762 |
| 1609430880 | $258.29 | $258.29 | $258.23 | $258.23 | 200 | $258.292696 |
| 1609430940 | $258.2202 | $258.28 | $258.2202 | $258.28 | 601 | $258.29242 |
| 1609431000 | $258.24 | $258.25 | $258.01 | $258.01 | 2,000 | $258.288345 |
| 1609431060 | $257.9812 | $257.9812 | $257.77 | $257.88 | 1,662 | $258.281509 |
| 1609431120 | $257.8675 | $257.89 | $257.8675 | $257.8675 | 472 | $258.279864 |
| 1609431180 | $257.82 | $257.82 | $257.58 | $257.58 | 1,000 | $258.274525 |
| 1609431240 | $257.65 | $257.74 | $257.64 | $257.65 | 3,712 | $258.254865 |
| 1609431300 | $257.64 | $257.64 | $257.51 | $257.51 | 1,200 | $258.247365 |
| 1609431360 | $257.51 | $257.55 | $257.50 | $257.55 | 2,936 | $258.226609 |
| 1609431420 | $257.7018 | $257.795 | $257.7018 | $257.78 | 1,053 | $258.223693 |
| 1609431480 | $257.7532 | $257.7532 | $257.7532 | $257.7532 | 234 | $258.222423 |
| 1609431540 | $257.75 | $257.79 | $257.7374 | $257.785 | 916 | $258.219352 |
| 1609431600 | $257.829 | $257.84 | $257.79 | $257.79 | 695 | $258.217073 |
| 1609431660 | $257.85 | $258.00 | $257.85 | $257.95 | 753 | $258.215743 |
| 1609431720 | $257.97 | $257.97 | $257.85 | $257.93 | 2,582 | $258.208998 |
| 1609431780 | $257.98 | $257.98 | $257.98 | $257.98 | 100 | $258.208402 |
| 1609431840 | $258.0199 | $258.0199 | $257.94 | $257.94 | 1,178 | $258.205932 |
| 1609431900 | $257.95 | $257.95 | $257.87 | $257.87 | 900 | $258.204701 |
| 1609431960 | $257.88 | $257.99 | $257.88 | $257.99 | 774 | $258.20298 |
| 1609432020 | $257.98 | $258.01 | $257.86 | $257.8925 | 1,331 | $258.199894 |
| 1609432080 | $257.95 | $257.98 | $257.95 | $257.9733 | 611 | $258.198862 |
| 1609432140 | $257.96 | $257.98 | $257.96 | $257.97 | 300 | $258.198315 |
| 1609432200 | $257.95 | $258.05 | $257.92 | $258.0437 | 1,055 | $258.196796 |
| 1609432260 | $258.07 | $258.07 | $257.90 | $257.94 | 1,950 | $258.192983 |
| 1609432320 | $257.965 | $257.965 | $257.965 | $257.965 | 100 | $258.19303 |
| 1609432380 | $257.96 | $257.96 | $257.915 | $257.915 | 305 | $258.192371 |
| 1609432440 | $257.88 | $257.89 | $257.86 | $257.86 | 500 | $258.191038 |
| 1609432500 | $257.88 | $257.94 | $257.88 | $257.88 | 940 | $258.189102 |
| 1609432560 | $257.976 | $257.976 | $257.92 | $257.93 | 975 | $258.187327 |
| 1609432620 | $257.92 | $257.955 | $257.80 | $257.80 | 1,201 | $258.18393 |
| 1609432680 | $257.75 | $257.77 | $257.5857 | $257.66 | 1,380 | $258.179138 |
| 1609432740 | $257.70 | $257.70 | $257.64 | $257.64 | 603 | $258.175974 |
| 1609432800 | $257.65 | $257.65 | $257.65 | $257.65 | 100 | $258.176374 |
| 1609432860 | $257.59 | $257.65 | $257.57 | $257.60 | 692 | $258.17199 |
| 1609432920 | $257.585 | $257.61 | $257.57 | $257.57 | 400 | $258.169533 |
| 1609432980 | $257.54 | $257.69 | $257.53 | $257.645 | 3,593 | $258.15796 |
| 1609433040 | $257.70 | $257.70 | $257.70 | $257.70 | 100 | $258.15762 |
| 1609433100 | $257.65 | $257.70 | $257.63 | $257.63 | 1,600 | $258.151417 |
| 1609433220 | $257.72 | $257.72 | $257.66 | $257.66 | 400 | $258.149733 |
| 1609433280 | $257.70 | $257.83 | $257.70 | $257.83 | 400 | $258.149372 |
| 1609433340 | $257.89 | $257.92 | $257.84 | $257.84 | 1,801 | $258.145898 |
| 1609433400 | $257.80 | $257.82 | $257.75 | $257.78 | 1,700 | $258.141357 |
| 1609433460 | $257.75 | $257.75 | $257.71 | $257.71 | 943 | $258.138974 |
| 1609433520 | $257.71 | $257.73 | $257.67 | $257.67 | 1,748 | $258.133638 |
| 1609433580 | $257.675 | $257.675 | $257.675 | $257.675 | 200 | $258.13267 |
| 1609433640 | $257.675 | $257.76 | $257.675 | $257.7527 | 2,854 | $258.125307 |
| 1609433700 | $257.75 | $257.76 | $257.69 | $257.705 | 1,100 | $258.122318 |
| 1609433760 | $257.70 | $257.70 | $257.61 | $257.61 | 400 | $258.121044 |
| 1609433820 | $257.55 | $257.55 | $257.478 | $257.478 | 1,276 | $258.115977 |
| 1609433880 | $257.475 | $257.57 | $257.475 | $257.57 | 600 | $258.113231 |
| 1609433940 | $257.48 | $257.59 | $257.48 | $257.585 | 1,012 | $258.110078 |
| 1609434000 | $257.70 | $257.70 | $257.58 | $257.66 | 767 | $258.107645 |
| 1609434060 | $257.705 | $257.78 | $257.6601 | $257.78 | 400 | $258.106791 |
| 1609434120 | $257.80 | $257.88 | $257.785 | $257.875 | 1,480 | $258.104318 |
| 1609434180 | $257.84 | $257.84 | $257.76 | $257.81 | 2,700 | $258.098693 |
| 1609434300 | $257.855 | $257.91 | $257.855 | $257.91 | 200 | $258.098621 |
| 1609434360 | $257.925 | $258.00 | $257.925 | $257.94 | 570 | $258.098178 |
| 1609434420 | $257.94 | $257.94 | $257.85 | $257.85 | 1,979 | $258.09569 |
| 1609434480 | $257.86 | $257.86 | $257.86 | $257.86 | 105 | $258.09547 |
| 1609434540 | $257.90 | $257.92 | $257.90 | $257.92 | 317 | $258.095138 |
| 1609434600 | $257.90 | $258.09 | $257.90 | $258.09 | 1,779 | $258.093972 |
| 1609434660 | $258.14 | $258.14 | $258.13 | $258.13 | 300 | $258.094052 |
| 1609434720 | $258.13 | $258.13 | $258.09 | $258.09 | 900 | $258.094147 |
| 1609434780 | $258.05 | $258.05 | $258.05 | $258.05 | 400 | $258.094014 |
| 1609434840 | $257.97 | $258.0056 | $257.97 | $258.0056 | 403 | $258.093724 |
| 1609434900 | $257.965 | $258.00 | $257.965 | $258.00 | 200 | $258.09352 |
| 1609434960 | $257.985 | $257.985 | $257.985 | $257.985 | 100 | $258.093521 |
| 1609435080 | $258.10 | $258.10 | $258.07 | $258.07 | 200 | $258.093594 |
| 1609435140 | $258.07 | $258.10 | $258.02 | $258.10 | 596 | $258.093437 |
| 1609435200 | $258.10 | $258.10 | $258.10 | $258.10 | 100 | $258.093433 |
| 1609435260 | $258.07 | $258.151 | $258.07 | $258.151 | 495 | $258.093545 |
| 1609435320 | $258.17 | $258.245 | $258.17 | $258.245 | 735 | $258.093951 |
| 1609435380 | $258.25 | $258.32 | $258.25 | $258.30 | 654 | $258.094715 |
| 1609435440 | $258.32 | $258.35 | $258.28 | $258.28 | 1,120 | $258.096247 |
| 1609435500 | $258.28 | $258.31 | $258.26 | $258.305 | 7,568 | $258.10359 |
| 1609435560 | $258.35 | $258.3725 | $258.30 | $258.30 | 1,443 | $258.105524 |
| 1609435620 | $258.29 | $258.32 | $258.26 | $258.26 | 859 | $258.106433 |
| 1609435740 | $258.29 | $258.30 | $258.29 | $258.30 | 425 | $258.106885 |
| 1609435800 | $258.39 | $258.39 | $258.39 | $258.39 | 598 | $258.107887 |
| 1609435860 | $258.4348 | $258.44 | $258.41 | $258.425 | 754 | $258.109282 |
| 1609435920 | $258.43 | $258.43 | $258.37 | $258.42 | 1,200 | $258.111104 |
| 1609435980 | $258.40 | $258.43 | $258.39 | $258.43 | 300 | $258.111545 |
| 1609436040 | $258.395 | $258.395 | $258.385 | $258.39 | 900 | $258.112938 |
| 1609436100 | $258.40 | $258.43 | $258.40 | $258.40 | 501 | $258.113684 |
| 1609436160 | $258.45 | $258.45 | $258.37 | $258.37 | 1,310 | $258.115714 |
| 1609436220 | $258.39 | $258.39 | $258.21 | $258.26 | 2,921 | $258.117913 |
| 1609436280 | $258.29 | $258.35 | $258.29 | $258.33 | 1,528 | $258.119486 |
| 1609436340 | $258.3396 | $258.425 | $258.3396 | $258.425 | 784 | $258.120502 |
| 1609436400 | $258.425 | $258.475 | $258.42 | $258.475 | 752 | $258.12175 |
| 1609436460 | $258.50 | $258.51 | $258.355 | $258.355 | 1,300 | $258.12394 |
| 1609436520 | $258.45 | $258.47 | $258.45 | $258.465 | 400 | $258.124605 |
| 1609436580 | $258.41 | $258.446 | $258.41 | $258.42 | 600 | $258.125527 |
| 1609436640 | $258.43 | $258.54 | $258.415 | $258.5388 | 3,092 | $258.131281 |
| 1609436700 | $258.565 | $258.565 | $258.5201 | $258.5201 | 224 | $258.131563 |
| 1609436760 | $258.63 | $258.72 | $258.63 | $258.71 | 300 | $258.132318 |
| 1609436880 | $258.789 | $258.85 | $258.7063 | $258.85 | 1,099 | $258.135878 |
| 1609436940 | $258.73 | $258.80 | $258.55 | $258.55 | 3,334 | $258.145454 |
| 1609437000 | $258.5251 | $258.54 | $258.48 | $258.49 | 905 | $258.14705 |
| 1609437060 | $258.56 | $258.5899 | $258.535 | $258.54 | 1,000 | $258.149285 |
| 1609437120 | $258.655 | $258.655 | $258.655 | $258.655 | 139 | $258.149729 |
| 1609437180 | $258.73 | $258.73 | $258.59 | $258.65 | 400 | $258.150467 |
| 1609437240 | $258.57 | $258.57 | $258.53 | $258.53 | 400 | $258.151214 |
| 1609437300 | $258.48 | $258.59 | $258.41 | $258.41 | 2,341 | $258.155076 |
| 1609437360 | $258.4377 | $258.4377 | $258.4377 | $258.4377 | 100 | $258.155117 |
| 1609437420 | $258.63 | $258.63 | $258.575 | $258.575 | 364 | $258.155953 |
| 1609437480 | $258.6089 | $258.6089 | $258.6089 | $258.6089 | 195 | $258.156327 |
| 1609437540 | $258.54 | $258.54 | $258.46 | $258.46 | 500 | $258.157317 |
| 1609437600 | $258.48 | $258.48 | $258.44 | $258.44 | 401 | $258.158196 |
| 1609437840 | $258.49 | $258.5774 | $258.4405 | $258.5774 | 532 | $258.158672 |
| 1609437900 | $258.61 | $258.65 | $258.521 | $258.61 | 970 | $258.160785 |
| 1609437960 | $258.53 | $258.58 | $258.52 | $258.52 | 1,107 | $258.16269 |
| 1609438020 | $258.54 | $258.56 | $258.54 | $258.56 | 300 | $258.163297 |
| 1609438080 | $258.51 | $258.51 | $258.51 | $258.51 | 175 | $258.163662 |
| 1609438140 | $258.53 | $258.53 | $258.4501 | $258.477 | 470 | $258.16415 |
| 1609438200 | $258.46 | $258.53 | $258.46 | $258.53 | 200 | $258.164429 |
| 1609438380 | $258.6358 | $258.71 | $258.6358 | $258.67 | 1,180 | $258.16721 |
| 1609438440 | $258.73 | $258.73 | $258.67 | $258.67 | 300 | $258.16836 |
| 1609438500 | $258.636 | $258.636 | $258.636 | $258.636 | 125 | $258.16836 |
| 1609438560 | $258.69 | $258.69 | $258.69 | $258.69 | 100 | $258.169099 |
| 1609438620 | $258.61 | $258.67 | $258.61 | $258.65 | 600 | $258.169935 |
| 1609438680 | $258.615 | $258.66 | $258.615 | $258.62 | 524 | $258.170851 |
| 1609438740 | $258.725 | $258.725 | $258.72 | $258.72 | 300 | $258.171599 |
| 1609438800 | $258.72 | $258.73 | $258.62 | $258.63 | 1,361 | $258.174745 |
| 1609438860 | $258.65 | $258.6802 | $258.65 | $258.6802 | 299 | $258.175414 |
| 1609438920 | $258.67 | $258.67 | $258.67 | $258.67 | 100 | $258.175661 |
| 1609438980 | $258.705 | $258.705 | $258.705 | $258.705 | 100 | $258.176144 |
| 1609439040 | $258.61 | $258.7222 | $258.61 | $258.7222 | 862 | $258.178159 |
| 1609439100 | $258.65 | $258.68 | $258.65 | $258.68 | 400 | $258.178628 |
| 1609439160 | $258.68 | $258.68 | $258.68 | $258.68 | 168 | $258.179576 |
| 1609439220 | $258.72 | $258.72 | $258.695 | $258.72 | 400 | $258.180354 |
| 1609439280 | $258.74 | $258.74 | $258.74 | $258.74 | 300 | $258.180748 |
| 1609439340 | $258.74 | $258.74 | $258.6601 | $258.6601 | 1,541 | $258.184382 |
| 1609439400 | $258.66 | $258.66 | $258.52 | $258.55 | 3,598 | $258.190873 |
| 1609439460 | $258.5001 | $258.535 | $258.5001 | $258.53 | 415 | $258.191526 |
| 1609439520 | $258.55 | $258.62 | $258.55 | $258.595 | 944 | $258.192988 |
| 1609439580 | $258.635 | $258.675 | $258.635 | $258.675 | 850 | $258.194724 |
| 1609439640 | $258.72 | $258.72 | $258.6955 | $258.6955 | 200 | $258.195173 |
| 1609439700 | $258.7114 | $258.7114 | $258.685 | $258.685 | 219 | $258.196034 |
| 1609439760 | $258.71 | $258.71 | $258.65 | $258.65 | 725 | $258.197233 |
| 1609439820 | $258.64 | $258.672 | $258.61 | $258.61 | 587 | $258.198522 |
| 1609439880 | $258.576 | $258.62 | $258.56 | $258.56 | 900 | $258.199858 |
| 1609439940 | $258.63 | $258.63 | $258.63 | $258.63 | 300 | $258.200447 |
| 1609440000 | $258.60 | $258.60 | $258.5902 | $258.5902 | 356 | $258.201025 |
| 1609440060 | $258.56 | $258.57 | $258.35 | $258.35 | 4,960 | $258.206968 |
| 1609440120 | $258.31 | $258.33 | $258.29 | $258.32 | 700 | $258.207216 |
| 1609440180 | $258.27 | $258.27 | $258.27 | $258.27 | 100 | $258.207247 |
| 1609440240 | $258.255 | $258.285 | $258.25 | $258.285 | 500 | $258.207359 |
| 1609440300 | $258.29 | $258.32 | $258.27 | $258.30 | 600 | $258.207588 |
| 1609440360 | $258.315 | $258.38 | $258.315 | $258.33 | 300 | $258.207757 |
| 1609440420 | $258.33 | $258.36 | $258.30 | $258.325 | 1,689 | $258.208624 |
| 1609440480 | $258.29 | $258.33 | $258.29 | $258.33 | 700 | $258.208956 |
| 1609440540 | $258.28 | $258.34 | $258.27 | $258.28 | 1,224 | $258.209424 |
| 1609440600 | $258.30 | $258.33 | $258.26 | $258.33 | 800 | $258.209676 |
| 1609440660 | $258.285 | $258.285 | $258.285 | $258.285 | 100 | $258.209716 |
| 1609440720 | $258.31 | $258.31 | $258.31 | $258.31 | 409 | $258.209875 |
| 1609440780 | $258.295 | $258.295 | $258.2201 | $258.265 | 910 | $258.21007 |
| 1609440840 | $258.226 | $258.31 | $258.22 | $258.30 | 1,355 | $258.210372 |
| 1609440900 | $258.26 | $258.34 | $258.26 | $258.34 | 2,458 | $258.211195 |
| 1609440960 | $258.41 | $258.41 | $258.41 | $258.41 | 100 | $258.211272 |
| 1609441020 | $258.41 | $258.41 | $258.30 | $258.325 | 920 | $258.21182 |
| 1609441080 | $258.39 | $258.39 | $258.39 | $258.39 | 220 | $258.211967 |
| 1609441140 | $258.38 | $258.38 | $258.31 | $258.31 | 200 | $258.212079 |
| 1609441200 | $258.31 | $258.46 | $258.31 | $258.3201 | 1,001 | $258.212758 |
| 1609441260 | $258.32 | $258.32 | $258.25 | $258.28 | 1,768 | $258.213308 |
| 1609441320 | $258.18 | $258.23 | $258.165 | $258.23 | 608 | $258.2133 |
| 1609441380 | $258.18 | $258.2096 | $258.18 | $258.18 | 502 | $258.213238 |
| 1609441440 | $258.20 | $258.20 | $258.20 | $258.20 | 200 | $258.213249 |
| 1609441500 | $258.25 | $258.285 | $258.24 | $258.285 | 2,120 | $258.213579 |
| 1609441560 | $258.26 | $258.26 | $258.22 | $258.22 | 200 | $258.213607 |
| 1609441620 | $258.26 | $258.26 | $258.24 | $258.24 | 200 | $258.213631 |
| 1609441680 | $258.21 | $258.25 | $258.005 | $258.12 | 12,315 | $258.207808 |
| 1609441740 | $258.11 | $258.30 | $258.11 | $258.30 | 2,226 | $258.207839 |
| 1609441800 | $258.28 | $258.28 | $258.07 | $258.1823 | 1,587 | $258.207474 |
| 1609441860 | $258.27 | $258.48 | $258.27 | $258.46 | 1,462 | $258.208331 |
| 1609441920 | $258.57 | $258.62 | $258.55 | $258.55 | 500 | $258.209033 |
| 1609441980 | $258.67 | $258.67 | $258.50 | $258.50 | 1,200 | $258.210693 |
| 1609442040 | $258.50 | $258.70 | $258.49 | $258.70 | 1,734 | $258.212945 |
| 1609442100 | $258.76 | $259.10 | $258.73 | $258.99 | 4,645 | $258.225321 |
| 1609442160 | $258.96 | $259.03 | $258.91 | $259.00 | 982 | $258.227923 |
| 1609442220 | $258.91 | $259.06 | $258.91 | $259.06 | 200 | $258.228503 |
| 1609442280 | $258.99 | $259.06 | $258.96 | $258.96 | 600 | $258.230381 |
| 1609442340 | $258.98 | $259.025 | $258.97 | $259.025 | 300 | $258.230897 |
| 1609442400 | $259.03 | $259.05 | $258.94 | $258.94 | 3,422 | $258.240186 |
| 1609442460 | $259.00 | $259.00 | $258.89 | $258.935 | 1,348 | $258.243727 |
| 1609442520 | $259.035 | $259.035 | $259.00 | $259.00 | 200 | $258.244144 |
| 1609442580 | $259.01 | $259.0746 | $258.93 | $258.99 | 1,099 | $258.246913 |
| 1609442640 | $258.93 | $258.96 | $258.87 | $258.87 | 1,040 | $258.249432 |
| 1609442700 | $258.88 | $258.88 | $258.7801 | $258.86 | 1,850 | $258.25333 |
| 1609442760 | $258.80 | $258.80 | $258.755 | $258.79 | 610 | $258.254362 |
| 1609442820 | $258.7475 | $258.89 | $258.7475 | $258.89 | 1,033 | $258.256103 |
| 1609442880 | $258.915 | $258.915 | $258.915 | $258.915 | 300 | $258.256754 |
| 1609442940 | $258.87 | $258.9046 | $258.85 | $258.85 | 652 | $258.25819 |
| 1609443000 | $258.91 | $258.96 | $258.91 | $258.96 | 300 | $258.25879 |
| 1609443060 | $258.97 | $259.01 | $258.955 | $259.01 | 635 | $258.260541 |
| 1609443120 | $259.15 | $259.15 | $259.08 | $259.13 | 535 | $258.261901 |
| 1609443180 | $259.13 | $259.29 | $259.10 | $259.24 | 2,000 | $258.268333 |
| 1609443240 | $259.41 | $259.53 | $259.41 | $259.41 | 3,066 | $258.280634 |
| 1609443300 | $259.40 | $259.46 | $259.35 | $259.43 | 1,956 | $258.287494 |
| 1609443360 | $259.49 | $259.49 | $259.37 | $259.38 | 500 | $258.290057 |
| 1609443420 | $259.42 | $259.49 | $259.34 | $259.3838 | 5,544 | $258.310006 |
| 1609443480 | $259.39 | $259.39 | $259.36 | $259.36 | 341 | $258.311101 |
| 1609443540 | $259.295 | $259.37 | $259.253 | $259.34 | 1,004 | $258.314441 |
| 1609443600 | $259.37 | $259.37 | $259.23 | $259.33 | 1,666 | $258.319839 |
| 1609443660 | $259.295 | $259.35 | $259.295 | $259.32 | 600 | $258.321599 |
| 1609443720 | $259.3653 | $259.40 | $259.365 | $259.365 | 617 | $258.323651 |
| 1609443780 | $259.43 | $259.53 | $259.43 | $259.53 | 300 | $258.324933 |
| 1609443840 | $259.57 | $259.57 | $259.57 | $259.57 | 100 | $258.32523 |
| 1609443900 | $259.6513 | $259.66 | $259.57 | $259.58 | 675 | $258.327893 |
| 1609443960 | $259.61 | $259.631 | $259.53 | $259.53 | 1,802 | $258.335046 |
| 1609444020 | $259.52 | $259.62 | $259.52 | $259.565 | 700 | $258.337878 |
| 1609444080 | $259.54 | $259.62 | $259.50 | $259.52 | 2,512 | $258.347196 |
| 1609444140 | $259.49 | $259.52 | $259.475 | $259.475 | 700 | $258.349657 |
| 1609444200 | $259.50 | $259.50 | $259.40 | $259.46 | 1,608 | $258.355482 |
| 1609444260 | $259.42 | $259.51 | $259.42 | $259.51 | 500 | $258.357037 |
| 1609444320 | $259.46 | $259.46 | $259.45 | $259.45 | 555 | $258.358794 |
| 1609444380 | $259.38 | $259.39 | $259.31 | $259.37 | 1,100 | $258.362484 |
| 1609444440 | $259.40 | $259.45 | $259.40 | $259.45 | 300 | $258.363914 |
| 1609444500 | $259.445 | $259.445 | $259.38 | $259.44 | 1,382 | $258.367953 |
| 1609444560 | $259.43 | $259.51 | $259.43 | $259.51 | 724 | $258.37042 |
| 1609444620 | $259.60 | $259.60 | $259.48 | $259.48 | 400 | $258.371989 |
| 1609444680 | $259.51 | $259.54 | $259.48 | $259.49 | 900 | $258.374944 |
| 1609444740 | $259.4828 | $259.52 | $259.4555 | $259.50 | 1,377 | $258.379625 |
| 1609444800 | $259.49 | $259.67 | $259.48 | $259.67 | 1,800 | $258.385863 |
| 1609444860 | $259.68 | $259.68 | $259.65 | $259.65 | 200 | $258.387028 |
| 1609444920 | $259.65 | $259.73 | $259.57 | $259.62 | 5,159 | $258.405366 |
| 1609444980 | $259.5601 | $259.5601 | $259.5601 | $259.5601 | 150 | $258.40725 |
| 1609445040 | $259.56 | $259.62 | $259.475 | $259.62 | 6,843 | $258.428299 |
| 1609445160 | $259.72 | $259.79 | $259.70 | $259.79 | 630 | $258.430718 |
| 1609445220 | $259.82 | $259.82 | $259.78 | $259.81 | 501 | $258.432492 |
| 1609445280 | $259.86 | $260.08 | $259.86 | $260.00 | 6,068 | $258.459691 |
| 1609445340 | $260.06 | $260.16 | $259.97 | $260.04 | 3,180 | $258.47432 |
| 1609445400 | $260.06 | $260.18 | $260.06 | $260.18 | 200 | $258.474817 |
| 1609445460 | $260.20 | $260.32 | $260.155 | $260.23 | 1,473 | $258.483428 |
| 1609445520 | $260.18 | $260.37 | $260.16 | $260.37 | 2,704 | $258.496914 |
| 1609445580 | $260.41 | $260.41 | $260.28 | $260.28 | 872 | $258.500416 |
| 1609445640 | $260.33 | $260.38 | $260.33 | $260.33 | 1,420 | $258.507683 |
| 1609445700 | $260.37 | $260.48 | $260.37 | $260.38 | 2,414 | $258.520628 |
| 1609445760 | $260.37 | $260.4826 | $260.37 | $260.46 | 1,109 | $258.526201 |
| 1609445820 | $260.40 | $260.40 | $260.31 | $260.3739 | 3,468 | $258.543444 |
| 1609445880 | $260.29 | $260.31 | $260.29 | $260.30 | 300 | $258.544847 |
| 1609445940 | $260.26 | $260.33 | $260.26 | $260.28 | 1,020 | $258.549684 |
| 1609446000 | $260.35 | $260.36 | $260.305 | $260.33 | 600 | $258.553228 |
| 1609446060 | $260.33 | $260.33 | $260.21 | $260.26 | 649 | $258.556305 |
| 1609446120 | $260.27 | $260.28 | $260.23 | $260.27 | 1,613 | $258.563299 |
| 1609446180 | $260.275 | $260.33 | $260.27 | $260.33 | 500 | $258.565245 |
| 1609446240 | $260.27 | $260.33 | $260.27 | $260.30 | 2,527 | $258.57691 |
| 1609446300 | $260.26 | $260.32 | $260.22 | $260.27 | 3,026 | $258.590582 |
| 1609446360 | $260.30 | $260.30 | $260.28 | $260.28 | 300 | $258.592852 |
| 1609446420 | $260.33 | $260.34 | $260.32 | $260.32 | 700 | $258.595241 |
| 1609446480 | $260.325 | $260.325 | $260.257 | $260.265 | 2,401 | $258.605462 |
| 1609446540 | $260.265 | $260.265 | $260.265 | $260.265 | 100 | $258.606853 |
| 1609446600 | $260.325 | $260.35 | $260.27 | $260.33 | 2,283 | $258.616036 |
| 1609446660 | $260.33 | $260.36 | $260.28 | $260.31 | 1,197 | $258.621423 |
| 1609446720 | $260.30 | $260.35 | $260.27 | $260.32 | 654 | $258.624186 |
| 1609446780 | $260.35 | $260.38 | $260.28 | $260.37 | 3,830 | $258.641305 |
| 1609446840 | $260.37 | $260.46 | $260.36 | $260.36 | 2,410 | $258.651838 |
| 1609446900 | $260.39 | $260.50 | $260.35 | $260.37 | 3,922 | $258.669368 |
| 1609446960 | $260.41 | $260.46 | $260.39 | $260.42 | 1,233 | $258.674824 |
| 1609447020 | $260.54 | $260.57 | $260.51 | $260.53 | 1,014 | $258.679585 |
| 1609447080 | $260.4866 | $260.55 | $260.46 | $260.48 | 2,164 | $258.689392 |
| 1609447140 | $260.46 | $260.53 | $260.33 | $260.355 | 2,465 | $258.699881 |
| 1609447200 | $260.27 | $260.32 | $260.03 | $260.11 | 4,020 | $258.714627 |
| 1609447260 | $260.045 | $260.25 | $260.045 | $260.22 | 3,631 | $258.727558 |
| 1609447320 | $260.27 | $260.30 | $260.17 | $260.27 | 3,957 | $258.741994 |
| 1609447380 | $260.295 | $260.295 | $260.15 | $260.20 | 1,802 | $258.748277 |
| 1609447440 | $260.18 | $260.24 | $260.17 | $260.21 | 1,439 | $258.75329 |
| 1609447500 | $260.21 | $260.2899 | $260.13 | $260.27 | 3,086 | $258.764165 |
| 1609447560 | $260.20 | $260.22 | $260.14 | $260.20 | 2,964 | $258.774148 |
| 1609447620 | $260.22 | $260.41 | $260.22 | $260.37 | 2,500 | $258.783095 |
| 1609447680 | $260.42 | $260.44 | $260.3138 | $260.33 | 3,012 | $258.794273 |
| 1609447740 | $260.39 | $260.62 | $260.37 | $260.43 | 8,387 | $258.828986 |
| 1609447800 | $260.52 | $260.87 | $260.51 | $260.75 | 5,022 | $258.849735 |
| 1609447860 | $260.68 | $260.82 | $260.5621 | $260.7731 | 6,437 | $258.876062 |
| 1609447920 | $260.80 | $260.83 | $260.71 | $260.74 | 4,881 | $258.895994 |
| 1609447980 | $260.765 | $260.98 | $260.73 | $260.81 | 4,221 | $258.914047 |
| 1609448040 | $260.82 | $260.92 | $260.74 | $260.75 | 6,055 | $258.939351 |
| 1609448100 | $260.715 | $260.88 | $260.63 | $260.68 | 11,250 | $258.982067 |
| 1609448160 | $260.70 | $261.00 | $260.67 | $261.00 | 10,173 | $259.021701 |
| 1609448220 | $260.965 | $261.11 | $260.80 | $260.88 | 11,586 | $259.067027 |
| 1609448280 | $260.88 | $260.93 | $260.66 | $260.86 | 16,468 | $259.12319 |
| 1609448340 | $260.84 | $261.32 | $260.84 | $260.89 | 70,450 | $259.363096 |
| 1609448400 | $261.21 | $261.21 | $261.21 | $261.21 | 371,246 | $260.091184 |
| 1609448520 | $261.21 | $261.21 | $261.21 | $261.21 | 100 | $260.091296 |
| 1609448580 | $261.41 | $261.41 | $261.21 | $261.211 | 10,842 | $260.100764 |
| 1609448640 | $261.21 | $261.21 | $261.21 | $261.21 | 2,325 | $260.102896 |
| 1609448760 | $261.1839 | $261.1839 | $261.1839 | $261.1839 | 1,081 | $260.103813 |
| 1609449180 | $261.01 | $261.01 | $261.01 | $261.01 | 100 | $260.080095 |
| 1609449720 | $261.21 | $261.21 | $261.21 | $261.21 | 150 | $260.08006 |
| 1609451820 | $261.21 | $261.21 | $261.21 | $261.21 | 342 | $260.080228 |