ACN Historical Intraday Prices
One-Minute OHLCV Data From April 13, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618315200 | $287.54 | $287.54 | $287.54 | $287.54 | 128,845 | $287.540742 |
| 1618320540 | $287.00 | $287.00 | $286.91 | $286.91 | 300 | $286.91 |
| 1618320600 | $286.60 | $286.82 | $286.59 | $286.59 | 37,106 | $286.608019 |
| 1618320660 | $286.59 | $286.59 | $286.11 | $286.194 | 2,400 | $286.58657 |
| 1618320720 | $286.31 | $286.66 | $286.11 | $286.615 | 3,436 | $286.565859 |
| 1618320780 | $286.65 | $287.00 | $286.605 | $286.985 | 5,905 | $286.596253 |
| 1618320840 | $286.77 | $287.06 | $286.72 | $286.72 | 2,861 | $286.610222 |
| 1618320900 | $286.545 | $286.72 | $286.32 | $286.32 | 4,452 | $286.596975 |
| 1618320960 | $286.24 | $286.45 | $286.22 | $286.39 | 3,220 | $286.584835 |
| 1618321020 | $286.35 | $286.39 | $285.88 | $285.935 | 4,719 | $286.551455 |
| 1618321080 | $285.935 | $286.54 | $285.935 | $286.495 | 3,550 | $286.53691 |
| 1618321140 | $286.50 | $286.62 | $286.33 | $286.415 | 4,368 | $286.534473 |
| 1618321200 | $286.50 | $286.60 | $286.42 | $286.48 | 5,232 | $286.533785 |
| 1618321260 | $286.40 | $286.40 | $286.01 | $286.24 | 3,170 | $286.522508 |
| 1618321320 | $286.23 | $286.36 | $286.11 | $286.32 | 2,580 | $286.514549 |
| 1618321380 | $286.29 | $286.47 | $286.25 | $286.36 | 3,100 | $286.508159 |
| 1618321440 | $286.36 | $286.60 | $286.36 | $286.43 | 2,800 | $286.508861 |
| 1618321500 | $286.50 | $286.52 | $286.24 | $286.34 | 1,902 | $286.506043 |
| 1618321560 | $286.24 | $286.585 | $286.23 | $286.55 | 3,772 | $286.500876 |
| 1618321620 | $286.465 | $286.60 | $286.465 | $286.60 | 4,297 | $286.504933 |
| 1618321740 | $286.89 | $286.955 | $286.74 | $286.80 | 2,575 | $286.523732 |
| 1618321800 | $286.80 | $286.945 | $286.78 | $286.78 | 1,578 | $286.527948 |
| 1618321860 | $286.78 | $286.88 | $286.71 | $286.88 | 1,295 | $286.530667 |
| 1618321920 | $286.895 | $286.895 | $286.68 | $286.7175 | 4,025 | $286.538756 |
| 1618321980 | $286.77 | $286.88 | $286.74 | $286.87 | 400 | $286.53975 |
| 1618322040 | $286.87 | $286.87 | $286.87 | $286.87 | 100 | $286.540014 |
| 1618322100 | $286.97 | $286.97 | $286.80 | $286.80 | 3,277 | $286.548941 |
| 1618322160 | $286.885 | $286.935 | $286.735 | $286.735 | 1,403 | $286.552589 |
| 1618322220 | $286.70 | $286.79 | $286.60 | $286.60 | 3,827 | $286.555998 |
| 1618322280 | $286.68 | $286.70 | $286.13 | $286.31 | 15,604 | $286.528774 |
| 1618322340 | $286.50 | $286.64 | $286.29 | $286.57 | 9,375 | $286.526414 |
| 1618322400 | $286.58 | $286.66 | $286.44 | $286.44 | 5,607 | $286.52607 |
| 1618322460 | $286.44 | $286.52 | $286.35 | $286.52 | 2,401 | $286.524581 |
| 1618322520 | $286.52 | $286.58 | $286.515 | $286.58 | 400 | $286.524601 |
| 1618322580 | $286.515 | $286.71 | $286.515 | $286.6325 | 1,743 | $286.525397 |
| 1618322640 | $286.67 | $286.845 | $286.655 | $286.735 | 1,100 | $286.527043 |
| 1618322700 | $286.62 | $286.68 | $286.52 | $286.68 | 3,004 | $286.527646 |
| 1618322760 | $286.5339 | $286.685 | $286.47 | $286.495 | 1,800 | $286.527691 |
| 1618322820 | $286.54 | $286.58 | $286.41 | $286.49 | 1,000 | $286.527486 |
| 1618322880 | $286.44 | $286.44 | $286.25 | $286.34 | 1,550 | $286.52581 |
| 1618322940 | $286.28 | $286.37 | $286.27 | $286.36 | 2,639 | $286.522877 |
| 1618323000 | $286.35 | $286.56 | $286.35 | $286.55 | 2,674 | $286.521825 |
| 1618323060 | $286.56 | $286.56 | $286.30 | $286.30 | 2,152 | $286.520797 |
| 1618323120 | $286.33 | $286.38 | $286.31 | $286.32 | 1,040 | $286.519754 |
| 1618323180 | $286.27 | $286.27 | $286.16 | $286.24 | 710 | $286.51812 |
| 1618323240 | $286.11 | $286.16 | $286.04 | $286.16 | 2,699 | $286.512703 |
| 1618323300 | $286.09 | $286.09 | $285.93 | $285.95 | 1,950 | $286.507603 |
| 1618323360 | $285.88 | $285.92 | $285.80 | $285.905 | 400 | $286.506247 |
| 1618323420 | $285.85 | $286.10 | $285.85 | $286.06 | 4,148 | $286.49374 |
| 1618323480 | $286.02 | $286.10 | $286.02 | $286.10 | 3,374 | $286.485562 |
| 1618323540 | $286.03 | $286.10 | $285.94 | $286.10 | 1,503 | $286.481908 |
| 1618323600 | $286.072 | $286.11 | $286.03 | $286.11 | 701 | $286.480419 |
| 1618323660 | $285.98 | $286.04 | $285.96 | $285.96 | 400 | $286.479416 |
| 1618323720 | $285.96 | $286.1694 | $285.96 | $286.05 | 4,409 | $286.469916 |
| 1618323780 | $286.04 | $286.0887 | $285.99 | $285.99 | 1,820 | $286.465941 |
| 1618323840 | $286.07 | $286.07 | $285.72 | $285.72 | 3,001 | $286.457063 |
| 1618323900 | $285.69 | $285.75 | $285.60 | $285.73 | 2,000 | $286.449804 |
| 1618323960 | $285.81 | $285.81 | $285.74 | $285.74 | 215 | $286.448813 |
| 1618324020 | $285.68 | $285.98 | $285.67 | $285.965 | 4,439 | $286.435275 |
| 1618324080 | $285.89 | $285.90 | $285.775 | $285.775 | 3,587 | $286.425829 |
| 1618324140 | $285.72 | $285.74 | $285.6805 | $285.685 | 775 | $286.423221 |
| 1618324200 | $285.72 | $285.72 | $285.675 | $285.675 | 437 | $286.421746 |
| 1618324260 | $285.64 | $285.86 | $285.63 | $285.86 | 2,405 | $286.414205 |
| 1618324320 | $285.9052 | $285.97 | $285.8804 | $285.94 | 1,388 | $286.411113 |
| 1618324380 | $285.90 | $285.99 | $285.89 | $285.90 | 2,213 | $286.406024 |
| 1618324440 | $285.86 | $285.93 | $285.75 | $285.93 | 1,901 | $286.401421 |
| 1618324500 | $285.84 | $285.925 | $285.756 | $285.8943 | 2,405 | $286.395911 |
| 1618324560 | $285.92 | $285.99 | $285.88 | $285.93 | 2,211 | $286.391466 |
| 1618324620 | $285.879 | $285.91 | $285.879 | $285.90 | 1,811 | $286.387653 |
| 1618324680 | $285.89 | $285.94 | $285.89 | $285.92 | 400 | $286.386728 |
| 1618324740 | $285.95 | $285.962 | $285.79 | $285.79 | 6,136 | $286.375027 |
| 1618324800 | $285.85 | $285.85 | $285.73 | $285.73 | 4,348 | $286.364443 |
| 1618324860 | $285.82 | $285.82 | $285.62 | $285.66 | 1,200 | $286.361278 |
| 1618324920 | $285.61 | $285.68 | $285.50 | $285.50 | 2,734 | $286.352921 |
| 1618324980 | $285.48 | $285.50 | $285.45 | $285.50 | 944 | $286.349651 |
| 1618325040 | $285.493 | $285.54 | $285.493 | $285.50 | 2,031 | $286.342681 |
| 1618325100 | $285.53 | $285.54 | $285.46 | $285.46 | 1,698 | $286.337139 |
| 1618325160 | $285.485 | $285.50 | $285.33 | $285.4439 | 3,481 | $286.325111 |
| 1618325220 | $285.46 | $285.46 | $285.22 | $285.22 | 1,781 | $286.31847 |
| 1618325280 | $285.33 | $285.45 | $285.26 | $285.40 | 2,349 | $286.309442 |
| 1618325340 | $285.49 | $285.49 | $285.24 | $285.32 | 7,769 | $286.282091 |
| 1618325400 | $285.39 | $285.54 | $285.39 | $285.54 | 4,675 | $286.268237 |
| 1618325460 | $285.50 | $285.515 | $285.50 | $285.515 | 352 | $286.267351 |
| 1618325520 | $285.44 | $285.655 | $285.431 | $285.655 | 1,350 | $286.26374 |
| 1618325580 | $285.61 | $285.61 | $285.46 | $285.49 | 1,978 | $286.258586 |
| 1618325640 | $285.49 | $285.49 | $285.27 | $285.27 | 2,085 | $286.252383 |
| 1618325700 | $285.26 | $285.3137 | $285.10 | $285.12 | 6,110 | $286.230209 |
| 1618325760 | $285.17 | $285.33 | $285.17 | $285.22 | 2,341 | $286.222084 |
| 1618325820 | $285.27 | $285.6199 | $285.27 | $285.48 | 3,693 | $286.213372 |
| 1618325880 | $285.41 | $285.50 | $285.41 | $285.41 | 500 | $286.211655 |
| 1618325940 | $285.42 | $285.59 | $285.42 | $285.53 | 1,996 | $286.207052 |
| 1618326000 | $285.525 | $285.55 | $285.48 | $285.525 | 400 | $286.206103 |
| 1618326060 | $285.52 | $285.67 | $285.52 | $285.67 | 2,205 | $286.201652 |
| 1618326120 | $285.64 | $285.80 | $285.63 | $285.79 | 2,383 | $286.197516 |
| 1618326180 | $285.78 | $285.79 | $285.48 | $285.48 | 2,700 | $286.192608 |
| 1618326240 | $285.48 | $285.48 | $285.36 | $285.3825 | 900 | $286.1903 |
| 1618326300 | $285.44 | $285.44 | $285.44 | $285.44 | 100 | $286.190086 |
| 1618326360 | $285.50 | $285.59 | $285.46 | $285.46 | 1,376 | $286.186813 |
| 1618326420 | $285.38 | $285.51 | $285.38 | $285.51 | 1,801 | $286.18293 |
| 1618326480 | $285.5463 | $285.5463 | $285.44 | $285.44 | 881 | $286.180675 |
| 1618326540 | $285.44 | $285.45 | $285.40 | $285.40 | 802 | $286.179082 |
| 1618326600 | $285.39 | $285.53 | $285.39 | $285.4495 | 1,373 | $286.175845 |
| 1618326660 | $285.42 | $285.42 | $285.33 | $285.36 | 700 | $286.173851 |
| 1618326720 | $285.36 | $285.36 | $285.34 | $285.34 | 664 | $286.171803 |
| 1618326780 | $285.29 | $285.31 | $285.27 | $285.27 | 800 | $286.169769 |
| 1618326840 | $285.22 | $285.27 | $285.22 | $285.24 | 506 | $286.168406 |
| 1618326900 | $285.25 | $285.49 | $285.25 | $285.49 | 4,284 | $286.156906 |
| 1618326960 | $285.41 | $285.46 | $285.40 | $285.46 | 1,217 | $286.154277 |
| 1618327020 | $285.44 | $285.53 | $285.42 | $285.53 | 1,978 | $286.150013 |
| 1618327080 | $285.535 | $285.535 | $285.45 | $285.49 | 2,105 | $286.14566 |
| 1618327140 | $285.56 | $285.63 | $285.53 | $285.55 | 2,664 | $286.140765 |
| 1618327200 | $285.52 | $285.53 | $285.30 | $285.315 | 6,501 | $286.125329 |
| 1618327260 | $285.25 | $285.31 | $285.14 | $285.14 | 7,606 | $286.105095 |
| 1618327320 | $285.13 | $285.23 | $284.92 | $285.03 | 19,894 | $286.047392 |
| 1618327380 | $285.02 | $285.31 | $284.98 | $285.29 | 13,257 | $286.011555 |
| 1618327440 | $285.3355 | $285.7151 | $285.285 | $285.52 | 4,701 | $286.004028 |
| 1618327500 | $285.52 | $285.558 | $285.46 | $285.46 | 3,788 | $285.999016 |
| 1618327560 | $285.45 | $285.50 | $285.41 | $285.475 | 4,112 | $285.992789 |
| 1618327620 | $285.41 | $285.48 | $285.265 | $285.29 | 5,072 | $285.985029 |
| 1618327680 | $285.2775 | $285.2775 | $285.03 | $285.04 | 3,374 | $285.977525 |
| 1618327740 | $285.085 | $285.11 | $285.04 | $285.09 | 6,592 | $285.9627 |
| 1618327800 | $285.09 | $285.195 | $285.045 | $285.105 | 5,722 | $285.950179 |
| 1618327860 | $285.085 | $285.085 | $284.95 | $285.00 | 5,600 | $285.937795 |
| 1618327920 | $284.933 | $285.04 | $284.933 | $285.00 | 4,248 | $285.92822 |
| 1618327980 | $285.015 | $285.09 | $285.00 | $285.00 | 3,113 | $285.921489 |
| 1618328040 | $284.98 | $285.015 | $284.96 | $284.96 | 300 | $285.920811 |
| 1618328100 | $284.93 | $285.03 | $284.92 | $285.00 | 1,945 | $285.916205 |
| 1618328160 | $285.00 | $285.01 | $284.92 | $285.00 | 3,070 | $285.90958 |
| 1618328280 | $284.80 | $284.81 | $284.65 | $284.765 | 1,904 | $285.900065 |
| 1618328340 | $284.7351 | $284.81 | $284.66 | $284.66 | 3,729 | $285.889994 |
| 1618328400 | $284.705 | $284.705 | $284.59 | $284.605 | 1,652 | $285.885081 |
| 1618328460 | $284.62 | $284.72 | $284.59 | $284.67 | 2,371 | $285.878006 |
| 1618328520 | $284.60 | $284.61 | $284.51 | $284.51 | 1,602 | $285.873608 |
| 1618328580 | $284.50 | $284.52 | $284.4301 | $284.51 | 2,400 | $285.865897 |
| 1618328640 | $284.51 | $284.62 | $284.375 | $284.53 | 4,713 | $285.851067 |
| 1618328700 | $284.51 | $284.66 | $284.48 | $284.62 | 2,695 | $285.843086 |
| 1618328760 | $284.66 | $284.78 | $284.655 | $284.655 | 2,382 | $285.837164 |
| 1618328820 | $284.63 | $284.70 | $284.63 | $284.70 | 1,042 | $285.834408 |
| 1618328880 | $284.70 | $284.70 | $284.70 | $284.70 | 100 | $285.834165 |
| 1618328940 | $284.655 | $284.70 | $284.635 | $284.68 | 1,820 | $285.829469 |
| 1618329000 | $284.6745 | $284.7017 | $284.66 | $284.66 | 1,113 | $285.826439 |
| 1618329060 | $284.68 | $284.68 | $284.59 | $284.6237 | 1,940 | $285.821434 |
| 1618329120 | $284.61 | $284.645 | $284.515 | $284.515 | 3,248 | $285.812591 |
| 1618329180 | $284.45 | $284.465 | $284.27 | $284.35 | 3,407 | $285.801818 |
| 1618329240 | $284.35 | $284.53 | $284.35 | $284.50 | 1,300 | $285.797968 |
| 1618329300 | $284.525 | $284.63 | $284.43 | $284.59 | 3,238 | $285.789032 |
| 1618329360 | $284.63 | $284.805 | $284.63 | $284.805 | 1,699 | $285.785099 |
| 1618329420 | $284.815 | $284.815 | $284.815 | $284.815 | 100 | $285.785011 |
| 1618329480 | $284.8247 | $284.875 | $284.795 | $284.80 | 1,018 | $285.782948 |
| 1618329540 | $284.84 | $284.84 | $284.79 | $284.79 | 1,451 | $285.779902 |
| 1618329600 | $284.84 | $284.84 | $284.77 | $284.81 | 2,012 | $285.775665 |
| 1618329660 | $284.86 | $284.86 | $284.70 | $284.72 | 1,925 | $285.771542 |
| 1618329720 | $284.68 | $284.70 | $284.64 | $284.67 | 2,230 | $285.766477 |
| 1618329780 | $284.66 | $284.66 | $284.59 | $284.59 | 956 | $285.76408 |
| 1618329840 | $284.5482 | $284.58 | $284.53 | $284.558 | 1,524 | $285.760287 |
| 1618329900 | $284.51 | $284.51 | $284.44 | $284.47 | 1,619 | $285.755628 |
| 1618329960 | $284.48 | $284.48 | $284.41 | $284.41 | 877 | $285.75351 |
| 1618330020 | $284.41 | $284.44 | $284.41 | $284.44 | 500 | $285.752067 |
| 1618330080 | $284.36 | $284.49 | $284.36 | $284.49 | 1,842 | $285.746983 |
| 1618330140 | $284.54 | $284.57 | $284.54 | $284.57 | 1,295 | $285.743331 |
| 1618330200 | $284.54 | $284.61 | $284.54 | $284.57 | 991 | $285.741368 |
| 1618330260 | $284.59 | $284.59 | $284.56 | $284.56 | 700 | $285.739309 |
| 1618330320 | $284.59 | $284.64 | $284.55 | $284.59 | 1,141 | $285.736977 |
| 1618330380 | $284.55 | $284.703 | $284.55 | $284.60 | 3,117 | $285.729277 |
| 1618330440 | $284.60 | $284.60 | $284.495 | $284.594 | 1,841 | $285.725331 |
| 1618330500 | $284.59 | $284.595 | $284.59 | $284.59 | 941 | $285.723095 |
| 1618330560 | $284.53 | $284.56 | $284.49 | $284.539 | 2,750 | $285.716508 |
| 1618330620 | $284.54 | $284.54 | $284.42 | $284.48 | 6,683 | $285.69972 |
| 1618330680 | $284.43 | $284.52 | $284.39 | $284.39 | 2,671 | $285.69304 |
| 1618330740 | $284.39 | $284.43 | $284.32 | $284.36 | 600 | $285.691582 |
| 1618330800 | $284.42 | $284.47 | $284.39 | $284.46 | 1,300 | $285.68814 |
| 1618330860 | $284.40 | $284.43 | $284.37 | $284.405 | 2,453 | $285.682094 |
| 1618330920 | $284.385 | $284.68 | $284.385 | $284.67 | 3,254 | $285.674791 |
| 1618330980 | $284.61 | $284.72 | $284.61 | $284.72 | 1,419 | $285.671933 |
| 1618331040 | $284.64 | $284.65 | $284.47 | $284.50 | 3,387 | $285.664692 |
| 1618331100 | $284.54 | $284.55 | $284.51 | $284.52 | 1,468 | $285.661326 |
| 1618331160 | $284.50 | $284.539 | $284.49 | $284.51 | 1,282 | $285.658598 |
| 1618331220 | $284.49 | $284.50 | $284.49 | $284.50 | 1,151 | $285.656055 |
| 1618331280 | $284.49 | $284.53 | $284.49 | $284.51 | 1,674 | $285.65218 |
| 1618331340 | $284.49 | $284.49 | $284.45 | $284.46 | 1,323 | $285.649245 |
| 1618331400 | $284.45 | $284.46 | $284.40 | $284.40 | 1,303 | $285.645984 |
| 1618331460 | $284.41 | $284.41 | $284.39 | $284.39 | 1,200 | $285.643516 |
| 1618331520 | $284.38 | $284.39 | $284.325 | $284.325 | 1,200 | $285.640517 |
| 1618331580 | $284.29 | $284.29 | $284.25 | $284.25 | 702 | $285.638644 |
| 1618331640 | $284.275 | $284.275 | $284.16 | $284.16 | 2,036 | $285.632684 |
| 1618331700 | $284.20 | $284.245 | $284.19 | $284.245 | 1,103 | $285.630371 |
| 1618331760 | $284.27 | $284.28 | $284.24 | $284.28 | 1,648 | $285.626093 |
| 1618331820 | $284.26 | $284.34 | $284.25 | $284.29 | 1,500 | $285.622113 |
| 1618331880 | $284.39 | $284.39 | $284.34 | $284.34 | 502 | $285.621033 |
| 1618331940 | $284.42 | $284.42 | $284.36 | $284.36 | 200 | $285.620594 |
| 1618332000 | $284.43 | $284.49 | $284.26 | $284.26 | 2,391 | $285.615086 |
| 1618332060 | $284.24 | $284.29 | $284.19 | $284.19 | 1,933 | $285.610215 |
| 1618332120 | $284.19 | $284.30 | $284.16 | $284.30 | 1,658 | $285.605955 |
| 1618332180 | $284.23 | $284.26 | $284.16 | $284.18 | 1,409 | $285.602322 |
| 1618332240 | $284.155 | $284.17 | $284.1499 | $284.1499 | 600 | $285.599872 |
| 1618332300 | $284.2299 | $284.27 | $284.14 | $284.20 | 2,496 | $285.59432 |
| 1618332360 | $284.27 | $284.36 | $284.27 | $284.35 | 800 | $285.592326 |
| 1618332420 | $284.35 | $284.35 | $284.18 | $284.266 | 4,627 | $285.580987 |
| 1618332480 | $284.18 | $284.24 | $284.14 | $284.24 | 600 | $285.579229 |
| 1618332540 | $284.22 | $284.25 | $284.22 | $284.24 | 1,314 | $285.576156 |
| 1618332600 | $284.24 | $284.25 | $284.18 | $284.25 | 2,275 | $285.570784 |
| 1618332660 | $284.24 | $284.255 | $284.22 | $284.24 | 3,577 | $285.561601 |
| 1618332720 | $284.26 | $284.45 | $284.25 | $284.44 | 3,209 | $285.555313 |
| 1618332780 | $284.44 | $284.44 | $284.38 | $284.38 | 503 | $285.554065 |
| 1618332840 | $284.34 | $284.36 | $284.33 | $284.33 | 986 | $285.551952 |
| 1618332900 | $284.33 | $284.33 | $284.18 | $284.20 | 7,802 | $285.533702 |
| 1618332960 | $284.21 | $284.22 | $284.18 | $284.18 | 2,102 | $285.529078 |
| 1618333020 | $284.13 | $284.20 | $284.09 | $284.20 | 4,236 | $285.518516 |
| 1618333080 | $284.20 | $284.20 | $284.14 | $284.14 | 2,688 | $285.512679 |
| 1618333140 | $284.18 | $284.18 | $284.14 | $284.15 | 1,460 | $285.509052 |
| 1618333200 | $284.11 | $284.17 | $284.08 | $284.16 | 3,153 | $285.501679 |
| 1618333260 | $284.18 | $284.2634 | $284.16 | $284.20 | 1,020 | $285.499513 |
| 1618333320 | $284.27 | $284.39 | $284.16 | $284.27 | 3,122 | $285.492909 |
| 1618333380 | $284.27 | $284.34 | $284.27 | $284.305 | 647 | $285.491703 |
| 1618333440 | $284.34 | $284.3975 | $284.30 | $284.30 | 665 | $285.490415 |
| 1618333500 | $284.38 | $284.40 | $284.28 | $284.36 | 2,817 | $285.48492 |
| 1618333560 | $284.28 | $284.38 | $284.28 | $284.31 | 1,801 | $285.481411 |
| 1618333620 | $284.31 | $284.36 | $284.305 | $284.36 | 10,416 | $285.461326 |
| 1618333680 | $284.348 | $284.62 | $284.348 | $284.62 | 1,160 | $285.459182 |
| 1618333740 | $284.545 | $284.60 | $284.53 | $284.53 | 300 | $285.458898 |
| 1618333800 | $284.57 | $284.61 | $284.515 | $284.535 | 2,194 | $285.45553 |
| 1618333860 | $284.54 | $284.54 | $284.44 | $284.44 | 702 | $285.454053 |
| 1618333920 | $284.44 | $284.44 | $284.44 | $284.44 | 200 | $285.454135 |
| 1618333980 | $284.4536 | $284.46 | $284.4536 | $284.46 | 260 | $285.453736 |
| 1618334040 | $284.46 | $284.57 | $284.46 | $284.57 | 1,177 | $285.451887 |
| 1618334100 | $284.6538 | $284.6538 | $284.58 | $284.5999 | 734 | $285.450905 |
| 1618334160 | $284.63 | $284.67 | $284.605 | $284.63 | 420 | $285.450358 |
| 1618334220 | $284.676 | $284.69 | $284.65 | $284.655 | 400 | $285.449845 |
| 1618334280 | $284.655 | $284.69 | $284.64 | $284.65 | 2,692 | $285.446311 |
| 1618334340 | $284.5801 | $284.64 | $284.5801 | $284.625 | 1,110 | $285.44482 |
| 1618334400 | $284.625 | $284.625 | $284.625 | $284.625 | 100 | $285.44463 |
| 1618334460 | $284.625 | $284.67 | $284.61 | $284.66 | 2,548 | $285.441297 |
| 1618334520 | $284.64 | $284.64 | $284.61 | $284.62 | 1,001 | $285.439704 |
| 1618334580 | $284.56 | $284.575 | $284.55 | $284.55 | 500 | $285.439307 |
| 1618334640 | $284.60 | $284.65 | $284.55 | $284.55 | 2,209 | $285.436367 |
| 1618334700 | $284.59 | $284.61 | $284.575 | $284.575 | 1,200 | $285.43474 |
| 1618334760 | $284.595 | $284.61 | $284.56 | $284.56 | 2,114 | $285.43188 |
| 1618334820 | $284.605 | $284.605 | $284.56 | $284.56 | 374 | $285.43138 |
| 1618334880 | $284.55 | $284.57 | $284.5008 | $284.54 | 2,403 | $285.427953 |
| 1618334940 | $284.55 | $284.57 | $284.53 | $284.53 | 900 | $285.426404 |
| 1618335000 | $284.50 | $284.50 | $284.50 | $284.50 | 200 | $285.426421 |
| 1618335060 | $284.50 | $284.53 | $284.47 | $284.50 | 3,311 | $285.421534 |
| 1618335120 | $284.52 | $284.54 | $284.49 | $284.49 | 3,400 | $285.416657 |
| 1618335180 | $284.46 | $284.48 | $284.45 | $284.48 | 400 | $285.416008 |
| 1618335240 | $284.504 | $284.504 | $284.485 | $284.50 | 599 | $285.415183 |
| 1618335300 | $284.5093 | $284.5093 | $284.44 | $284.44 | 4,430 | $285.408594 |
| 1618335360 | $284.45 | $284.47 | $284.40 | $284.44 | 900 | $285.407151 |
| 1618335420 | $284.42 | $284.42 | $284.36 | $284.39 | 1,397 | $285.404908 |
| 1618335480 | $284.41 | $284.41 | $284.29 | $284.29 | 1,125 | $285.403163 |
| 1618335540 | $284.28 | $284.345 | $284.28 | $284.345 | 900 | $285.401522 |
| 1618335600 | $284.345 | $284.415 | $284.345 | $284.35 | 2,502 | $285.397593 |
| 1618335660 | $284.44 | $284.44 | $284.365 | $284.365 | 2,251 | $285.394247 |
| 1618335720 | $284.36 | $284.36 | $284.36 | $284.36 | 200 | $285.393931 |
| 1618335780 | $284.36 | $284.44 | $284.36 | $284.36 | 1,700 | $285.391029 |
| 1618335840 | $284.3084 | $284.35 | $284.225 | $284.28 | 3,796 | $285.384933 |
| 1618335900 | $284.255 | $284.2975 | $284.17 | $284.28 | 5,229 | $285.376088 |
| 1618335960 | $284.27 | $284.27 | $284.20 | $284.20 | 1,100 | $285.374177 |
| 1618336020 | $284.205 | $284.29 | $284.20 | $284.275 | 2,100 | $285.370538 |
| 1618336080 | $284.21 | $284.22 | $284.17 | $284.21 | 1,549 | $285.36787 |
| 1618336140 | $284.18 | $284.24 | $284.17 | $284.21 | 2,329 | $285.363811 |
| 1618336200 | $284.16 | $284.19 | $284.14 | $284.15 | 3,647 | $285.357214 |
| 1618336260 | $284.19 | $284.205 | $284.16 | $284.205 | 1,454 | $285.354657 |
| 1618336320 | $284.16 | $284.17 | $284.14 | $284.145 | 1,706 | $285.351652 |
| 1618336380 | $284.14 | $284.18 | $284.12 | $284.16 | 2,098 | $285.347962 |
| 1618336440 | $284.16 | $284.20 | $284.16 | $284.185 | 1,800 | $285.344888 |
| 1618336500 | $284.20 | $284.26 | $284.20 | $284.26 | 800 | $285.34352 |
| 1618336560 | $284.275 | $284.32 | $284.24 | $284.28 | 1,500 | $285.341201 |
| 1618336620 | $284.28 | $284.31 | $284.18 | $284.18 | 3,699 | $285.335276 |
| 1618336680 | $284.205 | $284.30 | $284.20 | $284.30 | 1,001 | $285.333641 |
| 1618336740 | $284.29 | $284.47 | $284.29 | $284.35 | 5,868 | $285.325814 |
| 1618336800 | $284.32 | $284.47 | $284.25 | $284.4142 | 6,434 | $285.31674 |
| 1618336860 | $284.40 | $284.45 | $284.35 | $284.36 | 3,260 | $285.312787 |
| 1618336920 | $284.36 | $284.38 | $284.30 | $284.30 | 4,684 | $285.306037 |
| 1618336980 | $284.3225 | $284.35 | $284.27 | $284.35 | 3,432 | $285.301309 |
| 1618337040 | $284.34 | $284.41 | $284.34 | $284.40 | 1,592 | $285.299234 |
| 1618337100 | $284.38 | $284.49 | $284.38 | $284.40 | 8,914 | $285.288505 |
| 1618337160 | $284.40 | $284.43 | $284.35 | $284.40 | 9,878 | $285.276478 |
| 1618337220 | $284.40 | $284.42 | $284.35 | $284.35 | 1,100 | $285.274962 |
| 1618337280 | $284.35 | $284.39 | $284.35 | $284.37 | 1,612 | $285.27312 |
| 1618337340 | $284.40 | $284.40 | $284.34 | $284.34 | 900 | $285.271959 |
| 1618337400 | $284.36 | $284.36 | $284.27 | $284.345 | 3,370 | $285.267593 |
| 1618337460 | $284.36 | $284.40 | $284.36 | $284.375 | 700 | $285.266809 |
| 1618337520 | $284.43 | $284.47 | $284.401 | $284.43 | 3,752 | $285.262545 |
| 1618337580 | $284.45 | $284.56 | $284.45 | $284.56 | 4,333 | $285.258134 |
| 1618337640 | $284.5839 | $284.60 | $284.555 | $284.60 | 1,455 | $285.256759 |
| 1618337700 | $284.64 | $284.80 | $284.54 | $284.755 | 3,054 | $285.254158 |
| 1618337760 | $284.77 | $284.93 | $284.77 | $284.925 | 1,271 | $285.253567 |
| 1618337820 | $284.92 | $285.06 | $284.79 | $285.0499 | 3,775 | $285.251682 |
| 1618337880 | $285.04 | $285.04 | $284.9826 | $285.00 | 536 | $285.251599 |
| 1618337940 | $285.00 | $285.00 | $284.98 | $284.98 | 1,201 | $285.251182 |
| 1618338000 | $285.015 | $285.05 | $284.97 | $285.02 | 3,265 | $285.250073 |
| 1618338060 | $284.99 | $285.02 | $284.99 | $285.0062 | 371 | $285.249975 |
| 1618338120 | $285.01 | $285.01 | $284.96 | $285.00 | 1,500 | $285.249435 |
| 1618338180 | $284.958 | $285.04 | $284.958 | $285.02 | 4,416 | $285.248043 |
| 1618338240 | $285.00 | $285.02 | $284.978 | $284.99 | 1,360 | $285.247612 |
| 1618338300 | $285.025 | $285.025 | $284.97 | $284.99 | 600 | $285.247414 |
| 1618338360 | $285.01 | $285.145 | $285.005 | $285.04 | 1,530 | $285.24702 |
| 1618338420 | $285.045 | $285.045 | $284.96 | $284.96 | 1,614 | $285.246447 |
| 1618338480 | $284.96 | $284.96 | $284.96 | $284.96 | 100 | $285.2464 |
| 1618338540 | $284.96 | $285.05 | $284.96 | $285.025 | 2,211 | $285.245734 |
| 1618338600 | $284.99 | $285.035 | $284.94 | $285.035 | 1,600 | $285.245106 |
| 1618338660 | $284.96 | $284.97 | $284.80 | $284.835 | 3,960 | $285.243269 |
| 1618338720 | $284.835 | $284.94 | $284.835 | $284.925 | 3,590 | $285.241632 |
| 1618338780 | $284.925 | $284.93 | $284.85 | $284.885 | 2,403 | $285.240516 |
| 1618338840 | $284.91 | $285.00 | $284.91 | $284.92 | 935 | $285.240143 |
| 1618338900 | $284.92 | $284.9361 | $284.80 | $284.80 | 1,537 | $285.239397 |
| 1618338960 | $284.745 | $284.8299 | $284.70 | $284.70 | 2,928 | $285.237704 |
| 1618339020 | $284.70 | $284.70 | $284.60 | $284.61 | 2,698 | $285.235738 |
| 1618339080 | $284.58 | $284.945 | $284.50 | $284.945 | 41,380 | $285.209084 |
| 1618339140 | $284.98 | $285.13 | $284.96 | $285.04 | 1,735 | $285.208796 |
| 1618339200 | $285.016 | $285.016 | $284.8515 | $284.8515 | 5,992 | $285.207088 |
| 1618339260 | $284.93 | $284.93 | $284.93 | $284.93 | 300 | $285.206998 |
| 1618339320 | $284.91 | $285.00 | $284.91 | $285.00 | 500 | $285.206858 |
| 1618339380 | $285.01 | $285.01 | $284.975 | $284.975 | 1,119 | $285.206539 |
| 1618339440 | $284.995 | $285.01 | $284.95 | $284.9775 | 1,264 | $285.206246 |
| 1618339500 | $284.96 | $285.00 | $284.94 | $284.95 | 887 | $285.205983 |
| 1618339560 | $284.92 | $284.95 | $284.87 | $284.93 | 2,452 | $285.205151 |
| 1618339620 | $284.95 | $284.97 | $284.93 | $284.93 | 1,103 | $285.204739 |
| 1618339680 | $284.935 | $285.04 | $284.935 | $284.995 | 2,019 | $285.204283 |
| 1618339740 | $285.02 | $285.0279 | $284.96 | $285.00 | 1,489 | $285.203894 |
| 1618339800 | $284.995 | $284.995 | $284.93 | $284.98 | 2,348 | $285.203253 |
| 1618339860 | $284.95 | $285.02 | $284.93 | $285.01 | 1,672 | $285.202857 |
| 1618339920 | $284.975 | $285.00 | $284.95 | $285.00 | 3,635 | $285.20189 |
| 1618339980 | $285.01 | $285.01 | $284.99 | $285.01 | 1,868 | $285.201451 |
| 1618340040 | $285.02 | $285.04 | $284.95 | $284.975 | 2,810 | $285.20083 |
| 1618340100 | $284.98 | $284.98 | $284.87 | $284.87 | 2,001 | $285.200189 |
| 1618340160 | $284.90 | $284.98 | $284.90 | $284.945 | 1,362 | $285.199762 |
| 1618340220 | $284.95 | $284.96 | $284.92 | $284.95 | 1,834 | $285.199225 |
| 1618340280 | $284.97 | $284.97 | $284.95 | $284.95 | 752 | $285.19902 |
| 1618340340 | $284.92 | $284.97 | $284.92 | $284.965 | 1,093 | $285.198652 |
| 1618340400 | $284.965 | $285.15 | $284.965 | $285.06 | 8,337 | $285.197416 |
| 1618340460 | $285.14 | $285.18 | $285.075 | $285.08 | 3,698 | $285.197056 |
| 1618340520 | $285.095 | $285.18 | $285.095 | $285.175 | 1,800 | $285.196955 |
| 1618340580 | $285.155 | $285.1789 | $285.145 | $285.17 | 800 | $285.196924 |
| 1618340640 | $285.165 | $285.19 | $285.12 | $285.14 | 4,368 | $285.196716 |
| 1618340700 | $285.12 | $285.12 | $284.95 | $284.95 | 3,045 | $285.196115 |
| 1618340760 | $284.97 | $285.08 | $284.955 | $285.03 | 3,188 | $285.195475 |
| 1618340820 | $285.035 | $285.11 | $285.00 | $285.03 | 2,641 | $285.195035 |
| 1618340880 | $285.0574 | $285.12 | $285.0574 | $285.06 | 1,333 | $285.194886 |
| 1618340940 | $285.095 | $285.13 | $285.06 | $285.06 | 1,740 | $285.194688 |
| 1618341000 | $285.08 | $285.14 | $285.08 | $285.09 | 2,267 | $285.194466 |
| 1618341060 | $285.13 | $285.13 | $285.05 | $285.06 | 1,100 | $285.194325 |
| 1618341120 | $285.09 | $285.09 | $285.00 | $285.04 | 6,620 | $285.19331 |
| 1618341180 | $285.05 | $285.07 | $285.035 | $285.035 | 600 | $285.193218 |
| 1618341240 | $285.00 | $285.05 | $284.97 | $284.97 | 1,515 | $285.192907 |
| 1618341300 | $285.00 | $285.08 | $284.98 | $285.07 | 2,639 | $285.192462 |
| 1618341360 | $285.05 | $285.08 | $284.87 | $284.87 | 1,702 | $285.192084 |
| 1618341420 | $284.85 | $284.89 | $284.82 | $284.83 | 2,325 | $285.191248 |
| 1618341480 | $284.825 | $284.87 | $284.80 | $284.855 | 1,330 | $285.190736 |
| 1618341540 | $284.855 | $284.92 | $284.85 | $284.87 | 2,792 | $285.189801 |
| 1618341600 | $284.89 | $284.98 | $284.87 | $284.92 | 8,404 | $285.187491 |
| 1618341660 | $284.92 | $285.00 | $284.91 | $284.91 | 2,236 | $285.186824 |
| 1618341720 | $284.905 | $284.95 | $284.905 | $284.9345 | 1,589 | $285.186447 |
| 1618341780 | $284.935 | $284.935 | $284.85 | $284.85 | 1,646 | $285.185945 |
| 1618341840 | $284.865 | $284.89 | $284.665 | $284.68 | 11,255 | $285.181289 |
| 1618341900 | $284.69 | $284.71 | $284.63 | $284.68 | 5,220 | $285.178526 |
| 1618341960 | $284.665 | $284.665 | $284.58 | $284.62 | 2,700 | $285.176967 |
| 1618342020 | $284.585 | $284.65 | $284.585 | $284.65 | 3,965 | $285.174695 |
| 1618342080 | $284.65 | $284.65 | $284.55 | $284.63 | 5,814 | $285.171272 |
| 1618342140 | $284.65 | $284.70 | $284.605 | $284.70 | 2,950 | $285.169658 |
| 1618342200 | $284.67 | $284.71 | $284.63 | $284.71 | 7,772 | $285.165853 |
| 1618342260 | $284.75 | $284.92 | $284.75 | $284.92 | 1,601 | $285.165334 |
| 1618342320 | $284.98 | $284.99 | $284.86 | $284.96 | 4,502 | $285.164226 |
| 1618342380 | $284.99 | $285.04 | $284.98 | $285.04 | 3,148 | $285.163716 |
| 1618342440 | $285.03 | $285.05 | $284.97 | $285.05 | 4,070 | $285.163068 |
| 1618342500 | $285.05 | $285.11 | $284.98 | $285.08 | 6,668 | $285.162305 |
| 1618342560 | $285.11 | $285.21 | $285.04 | $285.15 | 5,270 | $285.162016 |
| 1618342620 | $285.185 | $285.30 | $285.185 | $285.2899 | 6,951 | $285.16241 |
| 1618342680 | $285.265 | $285.265 | $285.14 | $285.19 | 6,498 | $285.162795 |
| 1618342740 | $285.24 | $285.26 | $285.10 | $285.10 | 1,907 | $285.162827 |
| 1618342800 | $285.12 | $285.16 | $285.04 | $285.13 | 11,135 | $285.162033 |
| 1618342860 | $285.13 | $285.21 | $285.13 | $285.14 | 4,182 | $285.162028 |
| 1618342920 | $285.14 | $285.16 | $285.06 | $285.16 | 4,117 | $285.161786 |
| 1618342980 | $285.18 | $285.25 | $285.17 | $285.21 | 1,415 | $285.16186 |
| 1618343040 | $285.225 | $285.27 | $285.17 | $285.20 | 2,421 | $285.161962 |
| 1618343100 | $285.16 | $285.19 | $285.03 | $285.10 | 7,218 | $285.161507 |
| 1618343160 | $285.10 | $285.10 | $285.06 | $285.09 | 4,810 | $285.161195 |
| 1618343220 | $285.09 | $285.10 | $285.04 | $285.07 | 2,872 | $285.160951 |
| 1618343280 | $285.08 | $285.1999 | $285.06 | $285.13 | 4,035 | $285.160831 |
| 1618343340 | $285.144 | $285.19 | $285.14 | $285.145 | 4,702 | $285.160804 |
| 1618343400 | $285.17 | $285.23 | $284.98 | $285.00 | 5,998 | $285.160284 |
| 1618343460 | $285.00 | $285.07 | $284.91 | $285.02 | 7,648 | $285.15901 |
| 1618343520 | $285.02 | $285.02 | $284.92 | $285.00 | 7,674 | $285.157651 |
| 1618343580 | $284.99 | $285.26 | $284.9768 | $285.26 | 10,819 | $285.157057 |
| 1618343640 | $285.26 | $285.26 | $284.98 | $285.03 | 17,941 | $285.156825 |
| 1618343700 | $285.01 | $285.03 | $284.88 | $284.94 | 8,581 | $285.155267 |
| 1618343760 | $285.00 | $285.05 | $284.93 | $285.05 | 16,243 | $285.152778 |
| 1618343820 | $285.02 | $285.15 | $284.93 | $284.955 | 14,740 | $285.15119 |
| 1618343880 | $284.96 | $285.10 | $284.92 | $284.97 | 21,617 | $285.148409 |
| 1618343940 | $285.015 | $285.39 | $284.92 | $285.22 | 46,913 | $285.149696 |
| 1618344000 | $285.22 | $285.22 | $285.22 | $285.22 | 292,091 | $285.165109 |
| 1618344060 | $285.22 | $285.22 | $285.22 | $285.22 | 3,615 | $285.165204 |
| 1618344300 | $285.42 | $285.42 | $285.42 | $285.42 | 200 | $285.165241 |
| 1618345380 | $285.22 | $285.22 | $285.22 | $285.22 | 14,563 | $285.163614 |