ACN Historical Intraday Prices
One-Minute OHLCV Data From July 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1627651800 | $317.71 | $317.71 | $317.36 | $317.36 | 26,791 | $317.707053 |
| 1627651860 | $317.57 | $317.97 | $317.345 | $317.79 | 2,785 | $317.712154 |
| 1627651920 | $318.055 | $318.055 | $318.00 | $318.00 | 377 | $317.713073 |
| 1627651980 | $318.28 | $318.35 | $317.96 | $318.10 | 4,476 | $317.766727 |
| 1627652040 | $318.17 | $318.69 | $318.00 | $318.68 | 4,800 | $317.80845 |
| 1627652100 | $318.65 | $318.715 | $318.44 | $318.715 | 1,343 | $317.834052 |
| 1627652160 | $318.57 | $318.77 | $318.40 | $318.40 | 1,558 | $317.859792 |
| 1627652220 | $318.16 | $318.16 | $317.79 | $318.00 | 1,100 | $317.862248 |
| 1627652280 | $317.7301 | $318.185 | $317.7301 | $318.185 | 617 | $317.863689 |
| 1627652340 | $318.43 | $318.49 | $318.12 | $318.23 | 1,788 | $317.881246 |
| 1627652400 | $318.26 | $318.44 | $318.23 | $318.44 | 1,663 | $317.897354 |
| 1627652460 | $318.47 | $318.64 | $318.36 | $318.64 | 2,539 | $317.92405 |
| 1627652520 | $318.35 | $318.71 | $318.35 | $318.58 | 1,771 | $317.944349 |
| 1627652580 | $318.60 | $319.17 | $318.60 | $319.00 | 11,365 | $318.114317 |
| 1627652640 | $319.18 | $319.18 | $318.73 | $318.97 | 5,956 | $318.182691 |
| 1627652700 | $318.82 | $318.95 | $318.30 | $318.33 | 5,507 | $318.210933 |
| 1627652760 | $318.3201 | $318.64 | $318.32 | $318.38 | 1,140 | $318.214163 |
| 1627652820 | $318.35 | $318.65 | $318.145 | $318.145 | 5,700 | $318.229744 |
| 1627652880 | $318.29 | $318.32 | $317.95 | $318.00 | 4,646 | $318.219321 |
| 1627652940 | $318.21 | $318.35 | $318.03 | $318.215 | 6,755 | $318.218448 |
| 1627653000 | $318.0701 | $318.32 | $317.96 | $318.265 | 8,200 | $318.21367 |
| 1627653060 | $318.32 | $318.42 | $318.21 | $318.21 | 5,421 | $318.218083 |
| 1627653120 | $318.31 | $318.38 | $318.11 | $318.38 | 1,100 | $318.218719 |
| 1627653180 | $318.32 | $318.46 | $318.22 | $318.46 | 1,379 | $318.220006 |
| 1627653240 | $318.48 | $318.60 | $318.35 | $318.59 | 2,482 | $318.225741 |
| 1627653300 | $318.60 | $318.64 | $318.40 | $318.40 | 5,004 | $318.238799 |
| 1627653360 | $318.42 | $318.48 | $318.38 | $318.41 | 993 | $318.240391 |
| 1627653420 | $318.31 | $318.44 | $318.29 | $318.29 | 3,341 | $318.243743 |
| 1627653480 | $318.28 | $318.28 | $318.19 | $318.27 | 900 | $318.243737 |
| 1627653540 | $318.20 | $318.35 | $318.10 | $318.19 | 3,674 | $318.244082 |
| 1627653600 | $318.175 | $318.175 | $317.92 | $318.00 | 2,219 | $318.240692 |
| 1627653660 | $318.005 | $318.08 | $317.9658 | $318.06 | 745 | $318.239356 |
| 1627653720 | $318.02 | $318.10 | $318.02 | $318.10 | 17,675 | $318.216998 |
| 1627653780 | $318.17 | $318.74 | $318.17 | $318.54 | 2,723 | $318.220712 |
| 1627653840 | $318.675 | $318.81 | $318.28 | $318.52 | 14,430 | $318.241443 |
| 1627653900 | $318.43 | $318.845 | $318.43 | $318.65 | 5,291 | $318.254691 |
| 1627653960 | $318.55 | $318.56 | $318.36 | $318.36 | 1,027 | $318.255788 |
| 1627654020 | $318.33 | $318.34 | $318.24 | $318.24 | 1,820 | $318.256332 |
| 1627654080 | $318.24 | $318.50 | $318.19 | $318.46 | 6,932 | $318.258656 |
| 1627654140 | $318.37 | $318.39 | $318.20 | $318.28 | 8,780 | $318.259728 |
| 1627654200 | $318.21 | $318.35 | $318.205 | $318.22 | 5,711 | $318.259636 |
| 1627654260 | $318.32 | $318.44 | $318.32 | $318.44 | 4,902 | $318.262498 |
| 1627654320 | $318.36 | $318.83 | $318.36 | $318.83 | 7,343 | $318.270992 |
| 1627654380 | $318.79 | $318.86 | $318.40 | $318.45 | 36,552 | $318.311154 |
| 1627654440 | $318.53 | $318.56 | $318.13 | $318.28 | 12,132 | $318.318663 |
| 1627654500 | $318.27 | $318.41 | $318.26 | $318.315 | 1,790 | $318.318591 |
| 1627654560 | $318.23 | $318.23 | $318.15 | $318.20 | 723 | $318.318239 |
| 1627654620 | $318.19 | $318.30 | $318.15 | $318.2999 | 2,027 | $318.31769 |
| 1627654680 | $318.195 | $318.195 | $318.00 | $318.05 | 2,049 | $318.315863 |
| 1627654740 | $317.94 | $318.06 | $317.93 | $318.06 | 800 | $318.31451 |
| 1627654800 | $318.025 | $318.21 | $317.9417 | $318.005 | 4,904 | $318.311156 |
| 1627654860 | $318.1683 | $318.19 | $317.97 | $318.00 | 3,207 | $318.30814 |
| 1627654920 | $317.97 | $318.10 | $317.94 | $318.01 | 2,951 | $318.305015 |
| 1627654980 | $318.075 | $318.19 | $318.04 | $318.10 | 2,558 | $318.30334 |
| 1627655040 | $318.13 | $318.15 | $317.99 | $317.99 | 3,118 | $318.300549 |
| 1627655100 | $317.98 | $317.99 | $317.72 | $317.865 | 4,548 | $318.293442 |
| 1627655160 | $317.855 | $317.855 | $317.73 | $317.7639 | 660 | $318.292178 |
| 1627655220 | $317.77 | $317.77 | $317.58 | $317.64 | 1,709 | $318.28847 |
| 1627655280 | $317.66 | $317.68 | $317.465 | $317.55 | 1,500 | $318.284466 |
| 1627655340 | $317.47 | $317.54 | $317.34 | $317.34 | 3,167 | $318.275601 |
| 1627655400 | $317.44 | $317.62 | $317.44 | $317.54 | 1,482 | $318.271632 |
| 1627655460 | $317.59 | $317.71 | $317.54 | $317.71 | 2,206 | $318.266397 |
| 1627655520 | $317.79 | $317.79 | $317.79 | $317.79 | 113 | $318.265843 |
| 1627655580 | $317.77 | $317.89 | $317.70 | $317.73 | 8,184 | $318.25256 |
| 1627655640 | $317.73 | $317.91 | $317.64 | $317.67 | 3,999 | $318.246667 |
| 1627655700 | $317.62 | $317.73 | $317.62 | $317.73 | 3,074 | $318.240693 |
| 1627655760 | $317.73 | $317.77 | $317.70 | $317.77 | 1,700 | $318.237587 |
| 1627655820 | $317.67 | $317.82 | $317.67 | $317.82 | 1,902 | $318.234988 |
| 1627655880 | $317.81 | $317.81 | $317.81 | $317.81 | 200 | $318.233791 |
| 1627655940 | $317.87 | $317.87 | $317.77 | $317.859 | 1,941 | $318.231754 |
| 1627656000 | $317.92 | $318.00 | $317.87 | $318.00 | 900 | $318.231049 |
| 1627656060 | $318.04 | $318.22 | $318.04 | $318.20 | 4,333 | $318.229794 |
| 1627656120 | $318.10 | $318.19 | $318.06 | $318.19 | 600 | $318.229597 |
| 1627656180 | $318.155 | $318.23 | $317.94 | $317.97 | 2,019 | $318.22879 |
| 1627656240 | $317.90 | $317.90 | $317.90 | $317.90 | 100 | $318.228494 |
| 1627656300 | $318.00 | $318.10 | $318.00 | $318.10 | 1,157 | $318.227846 |
| 1627656360 | $318.10 | $318.18 | $318.07 | $318.16 | 3,293 | $318.226949 |
| 1627656420 | $318.14 | $318.29 | $318.10 | $318.29 | 5,122 | $318.225751 |
| 1627656480 | $318.32 | $318.32 | $318.06 | $318.11 | 2,136 | $318.225308 |
| 1627656540 | $318.00 | $318.00 | $318.00 | $318.00 | 300 | $318.225077 |
| 1627656600 | $318.00 | $318.20 | $318.00 | $318.14 | 6,539 | $318.223942 |
| 1627656660 | $318.1671 | $318.23 | $318.11 | $318.13 | 26,799 | $318.220801 |
| 1627656720 | $318.0701 | $318.08 | $318.02 | $318.02 | 3,056 | $318.21951 |
| 1627656780 | $317.96 | $318.00 | $317.86 | $317.88 | 1,837 | $318.218016 |
| 1627656840 | $317.92 | $317.99 | $317.92 | $317.9443 | 420 | $318.217774 |
| 1627656900 | $317.92 | $317.92 | $317.77 | $317.795 | 801 | $318.216923 |
| 1627656960 | $317.72 | $317.77 | $317.70 | $317.735 | 3,200 | $318.21263 |
| 1627657020 | $317.735 | $317.80 | $317.735 | $317.735 | 1,000 | $318.211478 |
| 1627657080 | $317.74 | $317.91 | $317.74 | $317.91 | 1,110 | $318.210179 |
| 1627657140 | $317.875 | $317.905 | $317.82 | $317.82 | 800 | $318.209149 |
| 1627657200 | $317.85 | $317.86 | $317.66 | $317.66 | 2,873 | $318.206382 |
| 1627657260 | $317.65 | $317.65 | $317.51 | $317.62 | 4,807 | $318.198582 |
| 1627657320 | $317.67 | $317.73 | $317.67 | $317.68 | 600 | $318.197987 |
| 1627657380 | $317.74 | $317.76 | $317.695 | $317.695 | 400 | $318.197573 |
| 1627657440 | $317.675 | $317.79 | $317.635 | $317.79 | 2,202 | $318.194641 |
| 1627657500 | $317.81 | $317.81 | $317.74 | $317.81 | 939 | $318.193673 |
| 1627657560 | $317.86 | $317.86 | $317.86 | $317.86 | 559 | $318.19316 |
| 1627657620 | $317.92 | $318.09 | $317.865 | $318.09 | 2,040 | $318.192022 |
| 1627657680 | $318.06 | $318.06 | $317.90 | $317.90 | 908 | $318.191392 |
| 1627657740 | $317.887 | $317.95 | $317.887 | $317.94 | 403 | $318.191241 |
| 1627657800 | $317.98 | $317.99 | $317.98 | $317.99 | 906 | $318.190704 |
| 1627657860 | $317.91 | $317.91 | $317.82 | $317.83 | 900 | $318.190012 |
| 1627657920 | $317.89 | $317.94 | $317.89 | $317.94 | 400 | $318.189518 |
| 1627657980 | $317.98 | $318.04 | $317.98 | $318.005 | 1,215 | $318.189183 |
| 1627658040 | $318.00 | $318.20 | $317.95 | $318.045 | 203,705 | $318.12569 |
| 1627658100 | $317.985 | $318.01 | $317.78 | $317.80 | 2,865 | $318.124769 |
| 1627658160 | $317.79 | $317.98 | $317.79 | $317.935 | 3,587 | $318.123598 |
| 1627658220 | $317.945 | $317.945 | $317.83 | $317.86 | 900 | $318.123241 |
| 1627658280 | $317.80 | $317.86 | $317.80 | $317.82 | 302 | $318.122811 |
| 1627658340 | $317.78 | $318.00 | $317.78 | $317.831 | 1,441 | $318.12257 |
| 1627658400 | $317.80 | $318.00 | $317.80 | $317.94 | 1,303 | $318.122198 |
| 1627658460 | $317.87 | $317.95 | $317.84 | $317.95 | 703 | $318.121917 |
| 1627658520 | $318.00 | $318.11 | $318.00 | $318.06 | 1,932 | $318.121671 |
| 1627658580 | $318.10 | $318.10 | $318.10 | $318.10 | 100 | $318.121675 |
| 1627658640 | $318.02 | $318.15 | $318.00 | $318.08 | 3,902 | $318.12155 |
| 1627658700 | $318.13 | $318.14 | $317.99 | $317.99 | 2,367 | $318.121347 |
| 1627658760 | $318.00 | $318.00 | $317.84 | $317.84 | 1,201 | $318.120897 |
| 1627658820 | $317.79 | $317.79 | $317.78 | $317.78 | 400 | $318.120686 |
| 1627658880 | $317.82 | $317.95 | $317.82 | $317.95 | 2,914 | $318.119526 |
| 1627658940 | $318.01 | $318.16 | $317.98 | $318.035 | 5,170 | $318.119174 |
| 1627659000 | $318.02 | $318.095 | $318.02 | $318.075 | 1,400 | $318.119081 |
| 1627659060 | $318.06 | $318.07 | $318.00 | $318.01 | 11,260 | $318.117169 |
| 1627659120 | $318.01 | $318.05 | $317.93 | $317.93 | 2,925 | $318.116578 |
| 1627659180 | $317.83 | $317.85 | $317.83 | $317.85 | 200 | $318.116558 |
| 1627659240 | $317.78 | $318.02 | $317.78 | $318.02 | 2,128 | $318.115985 |
| 1627659300 | $318.10 | $318.18 | $317.94 | $317.94 | 6,025 | $318.115395 |
| 1627659360 | $318.02 | $318.02 | $317.88 | $317.96 | 2,273 | $318.114796 |
| 1627659420 | $317.87 | $317.87 | $317.70 | $317.75 | 1,851 | $318.113839 |
| 1627659480 | $317.71 | $317.80 | $317.68 | $317.70 | 2,420 | $318.112543 |
| 1627659540 | $317.60 | $317.65 | $317.575 | $317.65 | 1,432 | $318.111451 |
| 1627659600 | $317.56 | $317.71 | $317.56 | $317.675 | 970 | $318.110539 |
| 1627659660 | $317.71 | $317.77 | $317.69 | $317.76 | 1,100 | $318.110094 |
| 1627659720 | $317.7209 | $317.81 | $317.72 | $317.72 | 1,638 | $318.109052 |
| 1627659780 | $317.83 | $317.83 | $317.67 | $317.682 | 613 | $318.108842 |
| 1627659840 | $317.60 | $317.70 | $317.52 | $317.70 | 2,101 | $318.107228 |
| 1627659900 | $317.70 | $317.70 | $317.62 | $317.63 | 1,616 | $318.106222 |
| 1627659960 | $317.62 | $317.62 | $317.46 | $317.46 | 3,429 | $318.103461 |
| 1627660020 | $317.495 | $317.50 | $317.38 | $317.38 | 2,900 | $318.100607 |
| 1627660080 | $317.42 | $317.50 | $317.38 | $317.475 | 10,946 | $318.090272 |
| 1627660140 | $317.45 | $317.45 | $317.335 | $317.45 | 3,900 | $318.086315 |
| 1627660200 | $317.45 | $317.45 | $317.37 | $317.37 | 400 | $318.08592 |
| 1627660260 | $317.38 | $317.40 | $317.28 | $317.31 | 3,600 | $318.082018 |
| 1627660320 | $317.27 | $317.30 | $317.27 | $317.30 | 300 | $318.081607 |
| 1627660380 | $317.28 | $317.285 | $317.23 | $317.24 | 24,430 | $318.053432 |
| 1627660440 | $317.23 | $317.455 | $317.215 | $317.455 | 2,798 | $318.050491 |
| 1627660500 | $317.48 | $317.63 | $317.48 | $317.5856 | 1,317 | $318.049626 |
| 1627660560 | $317.67 | $317.67 | $317.525 | $317.53 | 1,689 | $318.048285 |
| 1627660620 | $317.58 | $317.58 | $317.415 | $317.48 | 1,200 | $318.047565 |
| 1627660680 | $317.4399 | $317.50 | $317.33 | $317.395 | 1,813 | $318.046023 |
| 1627660740 | $317.48 | $317.59 | $317.48 | $317.565 | 2,450 | $318.044391 |
| 1627660800 | $317.52 | $317.57 | $317.52 | $317.53 | 2,731 | $318.042502 |
| 1627660860 | $317.525 | $317.58 | $317.46 | $317.58 | 2,950 | $318.040416 |
| 1627660920 | $317.54 | $317.55 | $317.525 | $317.55 | 400 | $318.040133 |
| 1627660980 | $317.57 | $317.72 | $317.57 | $317.72 | 1,423 | $318.039417 |
| 1627661040 | $317.725 | $317.725 | $317.6711 | $317.6711 | 214 | $318.039242 |
| 1627661100 | $317.68 | $317.70 | $317.63 | $317.63 | 1,400 | $318.038581 |
| 1627661160 | $317.57 | $317.60 | $317.57 | $317.58 | 510 | $318.038309 |
| 1627661220 | $317.57 | $317.63 | $317.55 | $317.62 | 3,712 | $318.036125 |
| 1627661280 | $317.60 | $317.69 | $317.60 | $317.69 | 743 | $318.03574 |
| 1627661340 | $317.69 | $317.69 | $317.60 | $317.60 | 1,000 | $318.035199 |
| 1627661400 | $317.64 | $317.75 | $317.60 | $317.68 | 6,449 | $318.032249 |
| 1627661460 | $317.685 | $317.685 | $317.61 | $317.655 | 1,564 | $318.031435 |
| 1627661520 | $317.67 | $317.71 | $317.61 | $317.65 | 1,100 | $318.030899 |
| 1627661580 | $317.65 | $317.70 | $317.56 | $317.70 | 3,896 | $318.028814 |
| 1627661640 | $317.66 | $317.66 | $317.66 | $317.66 | 200 | $318.028698 |
| 1627661700 | $317.61 | $317.61 | $317.545 | $317.56 | 3,234 | $318.026799 |
| 1627661760 | $317.54 | $317.54 | $317.40 | $317.425 | 7,982 | $318.021305 |
| 1627661820 | $317.40 | $317.50 | $317.37 | $317.46 | 2,910 | $318.019065 |
| 1627661880 | $317.4775 | $317.60 | $317.4775 | $317.595 | 1,100 | $318.018427 |
| 1627661940 | $317.66 | $317.82 | $317.65 | $317.81 | 1,500 | $318.017838 |
| 1627662000 | $317.88 | $317.88 | $317.76 | $317.78 | 900 | $318.01767 |
| 1627662060 | $317.75 | $317.835 | $317.75 | $317.835 | 300 | $318.017579 |
| 1627662120 | $317.85 | $317.85 | $317.80 | $317.835 | 300 | $318.01751 |
| 1627662180 | $317.77 | $317.90 | $317.74 | $317.77 | 2,463 | $318.016843 |
| 1627662240 | $317.80 | $317.80 | $317.71 | $317.71 | 1,600 | $318.016379 |
| 1627662300 | $317.71 | $317.82 | $317.71 | $317.77 | 1,800 | $318.015849 |
| 1627662360 | $317.72 | $317.77 | $317.67 | $317.67 | 2,445 | $318.014913 |
| 1627662420 | $317.705 | $317.705 | $317.58 | $317.58 | 2,178 | $318.013833 |
| 1627662480 | $317.58 | $317.63 | $317.56 | $317.63 | 2,019 | $318.012742 |
| 1627662540 | $317.63 | $317.63 | $317.55 | $317.605 | 900 | $318.012298 |
| 1627662600 | $317.635 | $317.66 | $317.61 | $317.62 | 1,712 | $318.011493 |
| 1627662660 | $317.68 | $317.79 | $317.67 | $317.69 | 2,310 | $318.010661 |
| 1627662720 | $317.69 | $317.705 | $317.69 | $317.705 | 700 | $318.010387 |
| 1627662780 | $317.76 | $317.765 | $317.73 | $317.75 | 500 | $318.010198 |
| 1627662840 | $317.745 | $317.84 | $317.745 | $317.81 | 1,302 | $318.009882 |
| 1627662900 | $317.78 | $317.84 | $317.73 | $317.84 | 1,150 | $318.009545 |
| 1627662960 | $317.75 | $317.77 | $317.73 | $317.765 | 628 | $318.009352 |
| 1627663020 | $317.74 | $317.80 | $317.72 | $317.72 | 1,100 | $318.008969 |
| 1627663080 | $317.72 | $317.80 | $317.72 | $317.80 | 1,518 | $318.00858 |
| 1627663140 | $317.79 | $317.83 | $317.69 | $317.69 | 3,350 | $318.00744 |
| 1627663200 | $317.69 | $317.69 | $317.59 | $317.59 | 3,459 | $318.005872 |
| 1627663260 | $317.58 | $317.62 | $317.58 | $317.615 | 3,624 | $318.004167 |
| 1627663320 | $317.60 | $317.65 | $317.58 | $317.62 | 900 | $318.003722 |
| 1627663380 | $317.66 | $317.66 | $317.51 | $317.51 | 5,248 | $318.001088 |
| 1627663440 | $317.51 | $317.62 | $317.51 | $317.62 | 3,685 | $317.999246 |
| 1627663500 | $317.64 | $317.66 | $317.63 | $317.645 | 5,030 | $317.997088 |
| 1627663560 | $317.64 | $317.679 | $317.64 | $317.66 | 1,136 | $317.996628 |
| 1627663620 | $317.66 | $317.69 | $317.62 | $317.69 | 3,603 | $317.995173 |
| 1627663680 | $317.675 | $317.71 | $317.675 | $317.70 | 4,049 | $317.993668 |
| 1627663740 | $317.68 | $317.68 | $317.58 | $317.61 | 5,405 | $317.991315 |
| 1627663800 | $317.58 | $317.61 | $317.58 | $317.58 | 1,000 | $317.990834 |
| 1627663860 | $317.56 | $317.62 | $317.56 | $317.5999 | 2,730 | $317.989549 |
| 1627663920 | $317.575 | $317.59 | $317.51 | $317.54 | 3,203 | $317.9879 |
| 1627663980 | $317.55 | $317.59 | $317.55 | $317.565 | 2,407 | $317.986719 |
| 1627664040 | $317.61 | $317.76 | $317.61 | $317.73 | 2,916 | $317.985688 |
| 1627664100 | $317.735 | $317.78 | $317.735 | $317.78 | 400 | $317.985583 |
| 1627664160 | $317.79 | $317.85 | $317.7775 | $317.82 | 2,166 | $317.985154 |
| 1627664220 | $317.82 | $317.85 | $317.78 | $317.81 | 2,214 | $317.984751 |
| 1627664280 | $317.80 | $317.84 | $317.80 | $317.84 | 1,000 | $317.984528 |
| 1627664340 | $317.85 | $317.87 | $317.82 | $317.855 | 1,400 | $317.984329 |
| 1627664400 | $317.86 | $317.87 | $317.86 | $317.87 | 600 | $317.98426 |
| 1627664460 | $317.84 | $317.84 | $317.74 | $317.74 | 3,412 | $317.983405 |
| 1627664520 | $317.76 | $317.76 | $317.74 | $317.745 | 500 | $317.983278 |
| 1627664580 | $317.80 | $317.80 | $317.77 | $317.77 | 200 | $317.983238 |
| 1627664640 | $317.765 | $317.765 | $317.60 | $317.61 | 6,779 | $317.980723 |
| 1627664700 | $317.66 | $317.71 | $317.60 | $317.60 | 11,125 | $317.9767 |
| 1627664760 | $317.635 | $317.675 | $317.635 | $317.66 | 1,912 | $317.97596 |
| 1627664820 | $317.675 | $317.675 | $317.59 | $317.63 | 2,200 | $317.975098 |
| 1627664880 | $317.62 | $317.66 | $317.57 | $317.61 | 2,860 | $317.973924 |
| 1627664940 | $317.56 | $317.58 | $317.52 | $317.535 | 3,441 | $317.972352 |
| 1627665000 | $317.53 | $317.62 | $317.53 | $317.62 | 4,035 | $317.970434 |
| 1627665060 | $317.62 | $317.62 | $317.59 | $317.59 | 827 | $317.970187 |
| 1627665120 | $317.61 | $317.63 | $317.47 | $317.47 | 6,867 | $317.966912 |
| 1627665180 | $317.5465 | $317.5825 | $317.44 | $317.52 | 16,001 | $317.959105 |
| 1627665240 | $317.5207 | $317.68 | $317.49 | $317.60 | 8,111 | $317.955928 |
| 1627665300 | $317.62 | $317.75 | $317.61 | $317.75 | 800 | $317.955703 |
| 1627665360 | $317.74 | $317.84 | $317.74 | $317.84 | 1,200 | $317.95548 |
| 1627665420 | $317.86 | $317.86 | $317.81 | $317.86 | 1,795 | $317.955258 |
| 1627665480 | $317.83 | $317.83 | $317.76 | $317.76 | 1,548 | $317.95494 |
| 1627665540 | $317.72 | $317.73 | $317.66 | $317.66 | 922 | $317.95471 |
| 1627665600 | $317.72 | $317.75 | $317.69 | $317.71 | 1,600 | $317.954295 |
| 1627665660 | $317.675 | $317.72 | $317.62 | $317.65 | 3,220 | $317.95335 |
| 1627665720 | $317.65 | $317.65 | $317.65 | $317.65 | 100 | $317.953313 |
| 1627665780 | $317.62 | $317.64 | $317.56 | $317.62 | 2,171 | $317.95236 |
| 1627665840 | $317.65 | $317.65 | $317.65 | $317.65 | 119 | $317.952427 |
| 1627665900 | $317.68 | $317.68 | $317.65 | $317.68 | 1,100 | $317.952104 |
| 1627665960 | $317.69 | $317.69 | $317.6457 | $317.69 | 621 | $317.951932 |
| 1627666020 | $317.72 | $317.75 | $317.685 | $317.75 | 800 | $317.951699 |
| 1627666080 | $317.74 | $317.79 | $317.74 | $317.79 | 909 | $317.951564 |
| 1627666140 | $317.82 | $317.86 | $317.76 | $317.78 | 1,702 | $317.951294 |
| 1627666200 | $317.82 | $317.83 | $317.76 | $317.81 | 1,033 | $317.951146 |
| 1627666260 | $317.83 | $317.86 | $317.79 | $317.81 | 1,077 | $317.950995 |
| 1627666320 | $317.88 | $317.90 | $317.85 | $317.85 | 879 | $317.950934 |
| 1627666380 | $317.89 | $317.89 | $317.85 | $317.885 | 1,050 | $317.950842 |
| 1627666440 | $317.87 | $317.9285 | $317.86 | $317.895 | 3,962 | $317.950629 |
| 1627666500 | $317.895 | $317.97 | $317.895 | $317.91 | 2,577 | $317.950536 |
| 1627666560 | $317.945 | $317.945 | $317.91 | $317.91 | 550 | $317.950518 |
| 1627666620 | $317.91 | $317.91 | $317.87 | $317.87 | 391 | $317.950468 |
| 1627666680 | $317.87 | $317.90 | $317.84 | $317.84 | 2,701 | $317.950253 |
| 1627666740 | $317.84 | $317.90 | $317.81 | $317.90 | 3,201 | $317.949963 |
| 1627666800 | $317.9044 | $317.9044 | $317.85 | $317.875 | 1,071 | $317.949879 |
| 1627666860 | $317.855 | $317.87 | $317.84 | $317.84 | 2,100 | $317.949642 |
| 1627666920 | $317.86 | $317.87 | $317.78 | $317.87 | 1,893 | $317.949438 |
| 1627666980 | $317.87 | $317.87 | $317.87 | $317.87 | 190 | $317.949413 |
| 1627667040 | $317.91 | $317.95 | $317.87 | $317.87 | 1,591 | $317.949353 |
| 1627667100 | $317.89 | $317.89 | $317.79 | $317.82 | 2,085 | $317.949109 |
| 1627667160 | $317.83 | $317.84 | $317.79 | $317.79 | 400 | $317.949067 |
| 1627667220 | $317.85 | $317.88 | $317.83 | $317.83 | 1,800 | $317.948864 |
| 1627667280 | $317.82 | $317.82 | $317.82 | $317.82 | 100 | $317.948866 |
| 1627667340 | $317.81 | $317.88 | $317.81 | $317.855 | 2,790 | $317.948611 |
| 1627667400 | $317.88 | $317.88 | $317.86 | $317.875 | 550 | $317.948567 |
| 1627667460 | $317.85 | $317.85 | $317.82 | $317.82 | 400 | $317.948504 |
| 1627667520 | $317.855 | $317.855 | $317.81 | $317.81 | 326 | $317.948475 |
| 1627667580 | $317.83 | $317.83 | $317.77 | $317.77 | 1,200 | $317.948285 |
| 1627667640 | $317.76 | $317.76 | $317.72 | $317.73 | 1,402 | $317.948009 |
| 1627667700 | $317.71 | $317.735 | $317.71 | $317.73 | 965 | $317.94774 |
| 1627667760 | $317.76 | $317.79 | $317.73 | $317.78 | 1,304 | $317.947526 |
| 1627667820 | $317.785 | $317.80 | $317.75 | $317.80 | 2,002 | $317.947193 |
| 1627667880 | $317.785 | $317.785 | $317.75 | $317.75 | 616 | $317.947047 |
| 1627667940 | $317.80 | $317.80 | $317.78 | $317.78 | 544 | $317.946991 |
| 1627668000 | $317.77 | $317.77 | $317.74 | $317.74 | 923 | $317.946797 |
| 1627668060 | $317.70 | $317.78 | $317.69 | $317.71 | 5,946 | $317.945515 |
| 1627668120 | $317.77 | $317.79 | $317.73 | $317.73 | 1,419 | $317.945247 |
| 1627668180 | $317.72 | $317.75 | $317.71 | $317.75 | 1,548 | $317.944919 |
| 1627668240 | $317.68 | $317.68 | $317.57 | $317.60 | 2,275 | $317.944129 |
| 1627668300 | $317.57 | $317.57 | $317.49 | $317.49 | 7,087 | $317.941096 |
| 1627668360 | $317.48 | $317.50 | $317.46 | $317.4952 | 953 | $317.940648 |
| 1627668420 | $317.49 | $317.65 | $317.47 | $317.65 | 2,169 | $317.93973 |
| 1627668480 | $317.67 | $317.69 | $317.65 | $317.65 | 500 | $317.939668 |
| 1627668540 | $317.675 | $317.685 | $317.62 | $317.62 | 2,084 | $317.939111 |
| 1627668600 | $317.61 | $317.61 | $317.54 | $317.58 | 1,339 | $317.938658 |
| 1627668660 | $317.55 | $317.55 | $317.49 | $317.51 | 300 | $317.938535 |
| 1627668720 | $317.53 | $317.58 | $317.50 | $317.52 | 1,404 | $317.937996 |
| 1627668780 | $317.5075 | $317.51 | $317.47 | $317.47 | 1,887 | $317.937187 |
| 1627668840 | $317.46 | $317.46 | $317.26 | $317.28 | 9,088 | $317.931812 |
| 1627668900 | $317.29 | $317.315 | $317.22 | $317.27 | 1,901 | $317.930559 |
| 1627668960 | $317.25 | $317.36 | $317.22 | $317.32 | 2,451 | $317.928984 |
| 1627669020 | $317.33 | $317.44 | $317.33 | $317.44 | 833 | $317.928546 |
| 1627669080 | $317.47 | $317.55 | $317.47 | $317.55 | 1,500 | $317.927996 |
| 1627669140 | $317.55 | $317.55 | $317.48 | $317.48 | 723 | $317.927703 |
| 1627669200 | $317.51 | $317.55 | $317.50 | $317.50 | 1,122 | $317.927273 |
| 1627669260 | $317.45 | $317.45 | $317.34 | $317.37 | 2,124 | $317.926179 |
| 1627669320 | $317.39 | $317.40 | $317.3793 | $317.3793 | 581 | $317.92583 |
| 1627669380 | $317.375 | $317.375 | $317.33 | $317.34 | 1,409 | $317.925091 |
| 1627669440 | $317.36 | $317.37 | $317.25 | $317.355 | 2,776 | $317.923482 |
| 1627669500 | $317.38 | $317.40 | $317.38 | $317.40 | 500 | $317.923226 |
| 1627669560 | $317.3401 | $317.38 | $317.32 | $317.32 | 1,191 | $317.922569 |
| 1627669620 | $317.325 | $317.365 | $317.325 | $317.365 | 322 | $317.922392 |
| 1627669680 | $317.32 | $317.3303 | $317.29 | $317.3303 | 1,335 | $317.921613 |
| 1627669740 | $317.28 | $317.29 | $317.25 | $317.25 | 825 | $317.921091 |
| 1627669800 | $317.23 | $317.27 | $317.20 | $317.27 | 1,467 | $317.920026 |
| 1627669860 | $317.34 | $317.38 | $317.33 | $317.33 | 600 | $317.919788 |
| 1627669920 | $317.31 | $317.32 | $317.30 | $317.30 | 807 | $317.919137 |
| 1627669980 | $317.315 | $317.42 | $317.28 | $317.42 | 2,486 | $317.918006 |
| 1627670040 | $317.40 | $317.40 | $317.34 | $317.34 | 717 | $317.91761 |
| 1627670100 | $317.40 | $317.43 | $317.36 | $317.38 | 4,086 | $317.915651 |
| 1627670160 | $317.35 | $317.3923 | $317.25 | $317.25 | 1,813 | $317.914642 |
| 1627670220 | $317.24 | $317.26 | $317.17 | $317.26 | 1,100 | $317.913804 |
| 1627670280 | $317.28 | $317.28 | $317.28 | $317.28 | 501 | $317.913567 |
| 1627670340 | $317.20 | $317.20 | $317.15 | $317.18 | 1,552 | $317.912557 |
| 1627670400 | $317.14 | $317.18 | $317.12 | $317.17 | 1,061 | $317.911806 |
| 1627670460 | $317.23 | $317.30 | $317.23 | $317.285 | 1,423 | $317.910908 |
| 1627670520 | $317.31 | $317.38 | $317.2801 | $317.38 | 903 | $317.910447 |
| 1627670580 | $317.34 | $317.415 | $317.34 | $317.40 | 1,410 | $317.909667 |
| 1627670640 | $317.41 | $317.415 | $317.35 | $317.35 | 1,463 | $317.909022 |
| 1627670700 | $317.34 | $317.38 | $317.34 | $317.38 | 600 | $317.908647 |
| 1627670760 | $317.47 | $317.50 | $317.47 | $317.50 | 228 | $317.908634 |
| 1627670820 | $317.485 | $317.495 | $317.45 | $317.45 | 745 | $317.908307 |
| 1627670880 | $317.48 | $317.48 | $317.43 | $317.46 | 3,946 | $317.906707 |
| 1627670940 | $317.47 | $317.47 | $317.45 | $317.465 | 780 | $317.90635 |
| 1627671000 | $317.47 | $317.54 | $317.45 | $317.51 | 2,956 | $317.905146 |
| 1627671060 | $317.56 | $317.56 | $317.54 | $317.55 | 513 | $317.905031 |
| 1627671120 | $317.54 | $317.575 | $317.54 | $317.555 | 1,312 | $317.904672 |
| 1627671180 | $317.59 | $317.59 | $317.50 | $317.54 | 2,831 | $317.903729 |
| 1627671240 | $317.52 | $317.61 | $317.52 | $317.585 | 1,206 | $317.903368 |
| 1627671300 | $317.59 | $317.68 | $317.575 | $317.67 | 3,878 | $317.902449 |
| 1627671360 | $317.68 | $317.685 | $317.56 | $317.59 | 2,273 | $317.901887 |
| 1627671420 | $317.58 | $317.58 | $317.47 | $317.47 | 910 | $317.90156 |
| 1627671480 | $317.52 | $317.59 | $317.485 | $317.54 | 3,422 | $317.90044 |
| 1627671540 | $317.555 | $317.62 | $317.555 | $317.595 | 3,346 | $317.899481 |
| 1627671600 | $317.59 | $317.66 | $317.59 | $317.62 | 1,802 | $317.899018 |
| 1627671660 | $317.65 | $317.655 | $317.65 | $317.655 | 800 | $317.898855 |
| 1627671720 | $317.65 | $317.665 | $317.60 | $317.60 | 3,012 | $317.898144 |
| 1627671780 | $317.60 | $317.63 | $317.545 | $317.61 | 2,219 | $317.89756 |
| 1627671840 | $317.59 | $317.64 | $317.59 | $317.635 | 2,262 | $317.897011 |
| 1627671900 | $317.64 | $317.66 | $317.59 | $317.59 | 1,449 | $317.896614 |
| 1627671960 | $317.62 | $317.66 | $317.62 | $317.63 | 1,669 | $317.896264 |
| 1627672020 | $317.615 | $317.615 | $317.59 | $317.605 | 365 | $317.896122 |
| 1627672080 | $317.60 | $317.60 | $317.52 | $317.53 | 2,119 | $317.8955 |
| 1627672140 | $317.50 | $317.54 | $317.50 | $317.515 | 1,400 | $317.895036 |
| 1627672200 | $317.56 | $317.57 | $317.535 | $317.54 | 2,364 | $317.894329 |
| 1627672260 | $317.56 | $317.57 | $317.51 | $317.52 | 3,345 | $317.893229 |
| 1627672320 | $317.54 | $317.57 | $317.52 | $317.52 | 3,233 | $317.892218 |
| 1627672380 | $317.515 | $317.5412 | $317.49 | $317.54 | 2,355 | $317.89147 |
| 1627672440 | $317.56 | $317.56 | $317.51 | $317.52 | 1,762 | $317.890894 |
| 1627672500 | $317.52 | $317.54 | $317.38 | $317.38 | 4,385 | $317.888868 |
| 1627672560 | $317.40 | $317.43 | $317.40 | $317.405 | 1,202 | $317.888737 |
| 1627672620 | $317.39 | $317.44 | $317.39 | $317.44 | 907 | $317.888361 |
| 1627672680 | $317.42 | $317.435 | $317.3931 | $317.435 | 1,283 | $317.887839 |
| 1627672740 | $317.49 | $317.55 | $317.49 | $317.52 | 2,187 | $317.887122 |
| 1627672800 | $317.535 | $317.54 | $317.50 | $317.51 | 2,207 | $317.886405 |
| 1627672860 | $317.50 | $317.50 | $317.37 | $317.42 | 2,728 | $317.885371 |
| 1627672920 | $317.40 | $317.42 | $317.27 | $317.27 | 3,766 | $317.883652 |
| 1627672980 | $317.28 | $317.28 | $317.14 | $317.21 | 2,120 | $317.882393 |
| 1627673040 | $317.22 | $317.22 | $317.13 | $317.13 | 800 | $317.881942 |
| 1627673100 | $317.17 | $317.24 | $317.16 | $317.16 | 1,740 | $317.880912 |
| 1627673160 | $317.26 | $317.26 | $317.21 | $317.22 | 300 | $317.880704 |
| 1627673220 | $317.22 | $317.38 | $317.22 | $317.355 | 4,811 | $317.878385 |
| 1627673280 | $317.40 | $317.45 | $317.35 | $317.35 | 2,710 | $317.877289 |
| 1627673340 | $317.35 | $317.37 | $317.33 | $317.36 | 1,555 | $317.87649 |
| 1627673400 | $317.3999 | $317.46 | $317.34 | $317.455 | 5,829 | $317.874286 |
| 1627673460 | $317.45 | $317.47 | $317.38 | $317.415 | 7,217 | $317.871549 |
| 1627673520 | $317.415 | $317.50 | $317.39 | $317.47 | 9,780 | $317.868091 |
| 1627673580 | $317.50 | $317.50 | $317.43 | $317.49 | 1,000 | $317.867765 |
| 1627673640 | $317.475 | $317.48 | $317.43 | $317.43 | 2,404 | $317.866879 |
| 1627673700 | $317.43 | $317.43 | $317.21 | $317.21 | 3,338 | $317.865382 |
| 1627673760 | $317.21 | $317.24 | $317.13 | $317.165 | 2,300 | $317.864043 |
| 1627673820 | $317.17 | $317.17 | $317.05 | $317.125 | 3,273 | $317.861929 |
| 1627673880 | $317.10 | $317.21 | $317.10 | $317.165 | 1,812 | $317.860903 |
| 1627673940 | $317.18 | $317.20 | $317.13 | $317.17 | 2,712 | $317.859355 |
| 1627674000 | $317.24 | $317.27 | $317.19 | $317.27 | 4,049 | $317.857129 |
| 1627674060 | $317.25 | $317.26 | $317.13 | $317.15 | 4,750 | $317.854701 |
| 1627674120 | $317.12 | $317.12 | $317.04 | $317.045 | 3,794 | $317.852237 |
| 1627674180 | $317.05 | $317.10 | $316.97 | $316.97 | 3,977 | $317.849509 |
| 1627674240 | $317.01 | $317.03 | $316.90 | $316.92 | 3,923 | $317.846815 |
| 1627674300 | $316.9397 | $316.96 | $316.90 | $316.96 | 3,463 | $317.844227 |
| 1627674360 | $316.99 | $317.06 | $316.98 | $317.01 | 5,598 | $317.840493 |
| 1627674420 | $317.015 | $317.12 | $317.015 | $317.12 | 2,312 | $317.838938 |
| 1627674480 | $317.08 | $317.09 | $317.01 | $317.06 | 2,977 | $317.837026 |
| 1627674540 | $317.06 | $317.08 | $317.02 | $317.02 | 4,605 | $317.834073 |
| 1627674600 | $317.06 | $317.09 | $316.96 | $316.98 | 21,933 | $317.820074 |
| 1627674660 | $317.05 | $317.09 | $316.98 | $317.09 | 7,699 | $317.815309 |
| 1627674720 | $317.12 | $317.28 | $317.12 | $317.25 | 7,339 | $317.811842 |
| 1627674780 | $317.23 | $317.38 | $317.23 | $317.34 | 12,991 | $317.806665 |
| 1627674840 | $317.35 | $317.37 | $317.16 | $317.16 | 9,820 | $317.802486 |
| 1627674900 | $317.205 | $317.32 | $317.17 | $317.24 | 17,002 | $317.795307 |
| 1627674960 | $317.23 | $317.31 | $317.18 | $317.29 | 14,290 | $317.78963 |
| 1627675020 | $317.29 | $317.29 | $317.17 | $317.20 | 16,878 | $317.782542 |
| 1627675080 | $317.23 | $317.34 | $317.20 | $317.26 | 19,848 | $317.775106 |
| 1627675140 | $317.30 | $317.74 | $317.27 | $317.65 | 46,941 | $317.769226 |
| 1627675200 | $317.72 | $317.72 | $317.68 | $317.68 | 267,963 | $317.754549 |
| 1627675260 | $317.68 | $317.68 | $317.68 | $317.68 | 1,100 | $317.754512 |
| 1627675320 | $317.68 | $317.68 | $317.68 | $317.68 | 12,918 | $317.753784 |
| 1627675380 | $317.68 | $317.68 | $317.68 | $317.68 | 5,290 | $317.75359 |
| 1627675440 | $317.68 | $317.68 | $317.68 | $317.68 | 9,176 | $317.753293 |
| 1627675860 | $317.68 | $317.68 | $317.68 | $317.68 | 16,771 | $317.754497 |
| 1627675980 | $317.68 | $317.68 | $317.68 | $317.68 | 100 | $317.754492 |
| 1627676100 | $317.69 | $317.69 | $317.69 | $317.69 | 100 | $317.754489 |
| 1627676160 | $317.69 | $317.69 | $317.69 | $317.69 | 100 | $317.754487 |
| 1627677960 | $317.68 | $317.68 | $317.68 | $317.68 | 257 | $317.755035 |
| 1627678980 | $317.68 | $317.68 | $317.68 | $317.68 | 1,216 | $317.755004 |