ACN Historical Intraday Prices
One-Minute OHLCV Data From March 4, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614868200 | $252.83 | $253.435 | $252.83 | $253.415 | 35,627 | $252.85973 |
| 1614868260 | $253.15 | $253.39 | $252.68 | $252.95 | 3,140 | $252.870234 |
| 1614868320 | $252.37 | $253.48 | $252.36 | $253.48 | 4,189 | $252.866608 |
| 1614868380 | $253.225 | $253.225 | $252.77 | $253.06 | 5,658 | $252.88103 |
| 1614868440 | $253.255 | $253.335 | $252.73 | $252.81 | 4,365 | $252.899428 |
| 1614868500 | $253.01 | $253.14 | $252.71 | $252.8975 | 3,478 | $252.906644 |
| 1614868560 | $252.87 | $252.87 | $252.36 | $252.50 | 2,000 | $252.893585 |
| 1614868620 | $252.62 | $253.03 | $252.62 | $252.90 | 3,639 | $252.890124 |
| 1614868680 | $252.855 | $253.04 | $252.52 | $252.52 | 3,900 | $252.888909 |
| 1614868740 | $252.43 | $252.48 | $252.09 | $252.43 | 4,200 | $252.856157 |
| 1614868800 | $252.25 | $252.71 | $252.25 | $252.71 | 2,500 | $252.842208 |
| 1614868860 | $252.69 | $252.78 | $252.42 | $252.42 | 1,200 | $252.837844 |
| 1614868920 | $252.5619 | $252.61 | $252.37 | $252.60 | 1,500 | $252.831984 |
| 1614868980 | $252.595 | $252.73 | $252.45 | $252.70 | 3,834 | $252.821152 |
| 1614869040 | $252.70 | $252.79 | $252.59 | $252.64 | 1,400 | $252.818588 |
| 1614869100 | $252.67 | $252.70 | $252.56 | $252.655 | 2,280 | $252.813689 |
| 1614869160 | $252.55 | $252.65 | $252.31 | $252.31 | 1,500 | $252.806319 |
| 1614869220 | $252.305 | $252.575 | $252.305 | $252.34 | 3,052 | $252.794533 |
| 1614869280 | $252.29 | $252.29 | $251.60 | $251.61 | 2,600 | $252.770588 |
| 1614869340 | $251.55 | $251.76 | $251.44 | $251.55 | 4,583 | $252.709789 |
| 1614869400 | $251.44 | $251.61 | $251.30 | $251.54 | 5,399 | $252.64291 |
| 1614869460 | $251.49 | $251.62 | $251.25 | $251.55 | 4,763 | $252.589612 |
| 1614869520 | $251.50 | $251.595 | $251.22 | $251.22 | 2,760 | $252.561855 |
| 1614869580 | $251.40 | $251.40 | $251.07 | $251.20 | 6,087 | $252.49111 |
| 1614869640 | $251.25 | $251.56 | $251.23 | $251.25 | 4,950 | $252.443931 |
| 1614869700 | $251.25 | $251.35 | $251.21 | $251.28 | 2,300 | $252.421516 |
| 1614869760 | $251.26 | $251.43 | $251.19 | $251.22 | 4,900 | $252.377307 |
| 1614869820 | $251.21 | $251.53 | $251.2013 | $251.45 | 2,274 | $252.357242 |
| 1614869880 | $251.46 | $251.69 | $251.42 | $251.69 | 3,978 | $252.334232 |
| 1614869940 | $251.61 | $252.00 | $251.432 | $252.00 | 2,000 | $252.323849 |
| 1614870000 | $252.02 | $252.02 | $251.36 | $251.71 | 4,854 | $252.302328 |
| 1614870060 | $251.9399 | $251.9399 | $251.62 | $251.685 | 699 | $252.300142 |
| 1614870120 | $251.70 | $251.82 | $251.70 | $251.72 | 3,200 | $252.288046 |
| 1614870180 | $251.72 | $251.72 | $251.43 | $251.495 | 2,689 | $252.274602 |
| 1614870240 | $251.3718 | $251.52 | $251.17 | $251.52 | 4,082 | $252.249096 |
| 1614870300 | $251.49 | $251.54 | $251.10 | $251.10 | 1,305 | $252.238723 |
| 1614870360 | $251.32 | $251.53 | $251.19 | $251.53 | 500 | $252.239121 |
| 1614870420 | $251.35 | $251.885 | $251.23 | $251.885 | 3,028 | $252.226873 |
| 1614870480 | $251.71 | $252.06 | $251.71 | $252.06 | 2,201 | $252.222163 |
| 1614870540 | $251.99 | $252.21 | $251.985 | $252.105 | 4,425 | $252.218661 |
| 1614870600 | $252.03 | $252.04 | $251.85 | $251.995 | 2,704 | $252.214662 |
| 1614870660 | $251.985 | $251.985 | $251.58 | $251.74 | 2,872 | $252.207341 |
| 1614870720 | $251.76 | $251.80 | $251.3861 | $251.65 | 5,786 | $252.189573 |
| 1614870780 | $251.75 | $251.8186 | $251.35 | $251.48 | 2,439 | $252.181961 |
| 1614870840 | $251.44 | $251.44 | $251.21 | $251.315 | 5,185 | $252.156429 |
| 1614870900 | $251.23 | $251.615 | $251.14 | $251.415 | 11,714 | $252.106986 |
| 1614870960 | $251.415 | $251.63 | $251.40 | $251.57 | 1,800 | $252.101143 |
| 1614871020 | $251.68 | $251.92 | $251.47 | $251.58 | 2,996 | $252.094885 |
| 1614871080 | $251.645 | $251.86 | $251.595 | $251.86 | 1,100 | $252.092718 |
| 1614871140 | $251.83 | $251.83 | $251.65 | $251.6851 | 3,241 | $252.087224 |
| 1614871200 | $251.5218 | $251.57 | $251.36 | $251.36 | 6,208 | $252.069267 |
| 1614871260 | $251.40 | $251.67 | $251.265 | $251.605 | 4,468 | $252.054726 |
| 1614871320 | $251.585 | $251.86 | $251.465 | $251.62 | 5,399 | $252.045339 |
| 1614871380 | $251.68 | $251.94 | $251.68 | $251.84 | 2,440 | $252.042965 |
| 1614871440 | $251.91 | $251.98 | $251.72 | $251.84 | 2,955 | $252.040327 |
| 1614871500 | $251.78 | $251.96 | $251.73 | $251.865 | 4,032 | $252.036935 |
| 1614871560 | $252.00 | $252.00 | $251.77 | $251.80 | 2,463 | $252.035164 |
| 1614871620 | $251.7703 | $251.97 | $251.7703 | $251.8168 | 2,398 | $252.033644 |
| 1614871680 | $251.9776 | $252.15 | $251.90 | $252.10 | 5,231 | $252.033277 |
| 1614871740 | $252.005 | $252.005 | $251.91 | $251.99 | 1,006 | $252.032907 |
| 1614871800 | $251.84 | $251.93 | $251.68 | $251.80 | 2,942 | $252.030235 |
| 1614871860 | $251.95 | $252.00 | $251.95 | $252.00 | 700 | $252.030113 |
| 1614871920 | $252.10 | $252.185 | $251.85 | $251.85 | 6,302 | $252.029905 |
| 1614871980 | $251.9221 | $251.98 | $251.90 | $251.90 | 688 | $252.029643 |
| 1614872040 | $251.92 | $251.92 | $251.70 | $251.73 | 2,070 | $252.027613 |
| 1614872100 | $251.71 | $251.92 | $251.53 | $251.53 | 4,767 | $252.021893 |
| 1614872160 | $251.71 | $252.03 | $251.71 | $252.03 | 2,001 | $252.020018 |
| 1614872220 | $252.03 | $252.06 | $251.98 | $252.04 | 1,900 | $252.020074 |
| 1614872280 | $252.135 | $252.30 | $252.12 | $252.30 | 1,703 | $252.021423 |
| 1614872340 | $252.20 | $252.35 | $252.13 | $252.28 | 1,626 | $252.022773 |
| 1614872400 | $252.28 | $252.38 | $252.16 | $252.25 | 2,275 | $252.024893 |
| 1614872460 | $252.37 | $252.41 | $252.25 | $252.25 | 3,200 | $252.029588 |
| 1614872520 | $252.26 | $252.66 | $252.25 | $252.63 | 3,340 | $252.034141 |
| 1614872580 | $252.52 | $252.52 | $252.42 | $252.47 | 1,522 | $252.036619 |
| 1614872640 | $252.33 | $252.66 | $252.33 | $252.61 | 1,636 | $252.039371 |
| 1614872700 | $252.605 | $252.71 | $252.605 | $252.645 | 2,164 | $252.044146 |
| 1614872760 | $252.73 | $252.87 | $252.73 | $252.87 | 1,800 | $252.050648 |
| 1614872820 | $252.82 | $252.90 | $252.74 | $252.84 | 4,919 | $252.062168 |
| 1614872880 | $252.89 | $253.17 | $252.865 | $253.075 | 3,600 | $252.073783 |
| 1614872940 | $253.20 | $253.22 | $252.87 | $253.10 | 5,508 | $252.091993 |
| 1614873000 | $253.13 | $253.225 | $252.9981 | $253.13 | 1,171 | $252.096131 |
| 1614873060 | $253.13 | $253.135 | $253.13 | $253.135 | 1,125 | $252.100065 |
| 1614873120 | $253.145 | $253.47 | $253.13 | $253.34 | 5,110 | $252.119601 |
| 1614873180 | $253.28 | $253.28 | $252.56 | $252.71 | 5,735 | $252.136602 |
| 1614873240 | $252.595 | $252.85 | $252.595 | $252.80 | 4,036 | $252.143831 |
| 1614873300 | $252.783 | $252.783 | $252.435 | $252.47 | 2,345 | $252.147017 |
| 1614873360 | $252.45 | $252.60 | $252.40 | $252.60 | 1,100 | $252.148241 |
| 1614873420 | $252.53 | $252.80 | $252.53 | $252.62 | 3,300 | $252.154079 |
| 1614873480 | $252.79 | $252.80 | $252.59 | $252.59 | 2,504 | $252.158308 |
| 1614873540 | $252.75 | $252.76 | $252.49 | $252.49 | 3,477 | $252.16323 |
| 1614873600 | $252.59 | $252.59 | $252.45 | $252.495 | 800 | $252.164346 |
| 1614873660 | $252.63 | $252.95 | $252.63 | $252.935 | 1,100 | $252.166445 |
| 1614873720 | $252.91 | $253.20 | $252.74 | $252.94 | 4,450 | $252.17645 |
| 1614873780 | $253.01 | $253.12 | $252.81 | $253.025 | 2,608 | $252.182881 |
| 1614873840 | $253.01 | $253.01 | $252.93 | $252.93 | 400 | $252.183855 |
| 1614873900 | $253.01 | $253.015 | $252.71 | $252.72 | 4,111 | $252.191914 |
| 1614873960 | $252.82 | $252.86 | $252.57 | $252.64 | 2,800 | $252.196317 |
| 1614874020 | $252.59 | $252.71 | $252.525 | $252.525 | 1,900 | $252.198601 |
| 1614874080 | $252.59 | $252.67 | $252.57 | $252.67 | 700 | $252.199512 |
| 1614874140 | $252.665 | $252.73 | $252.58 | $252.65 | 2,388 | $252.202724 |
| 1614874200 | $252.75 | $252.87 | $252.65 | $252.65 | 2,000 | $252.20591 |
| 1614874260 | $252.75 | $252.93 | $252.60 | $252.88 | 3,700 | $252.211492 |
| 1614874320 | $252.87 | $252.96 | $252.81 | $252.8101 | 1,000 | $252.213226 |
| 1614874380 | $252.92 | $252.95 | $252.81 | $252.81 | 1,200 | $252.215481 |
| 1614874440 | $252.82 | $252.825 | $252.63 | $252.63 | 1,200 | $252.217707 |
| 1614874500 | $252.79 | $252.79 | $252.64 | $252.64 | 899 | $252.218877 |
| 1614874560 | $252.695 | $252.75 | $252.65 | $252.65 | 400 | $252.2194 |
| 1614874620 | $252.64 | $252.70 | $252.59 | $252.695 | 1,499 | $252.221003 |
| 1614874680 | $252.75 | $253.06 | $252.75 | $253.00 | 2,058 | $252.225009 |
| 1614874740 | $253.0475 | $253.19 | $253.0475 | $253.12 | 1,500 | $252.228529 |
| 1614874800 | $253.12 | $253.19 | $252.97 | $252.99 | 2,200 | $252.233657 |
| 1614874860 | $252.93 | $252.9904 | $252.80 | $252.9585 | 1,560 | $252.236563 |
| 1614874920 | $252.885 | $253.00 | $252.885 | $252.97 | 1,669 | $252.240441 |
| 1614874980 | $253.13 | $253.13 | $252.96 | $252.97 | 1,500 | $252.243258 |
| 1614875040 | $253.03 | $253.35 | $253.03 | $253.27 | 1,700 | $252.247262 |
| 1614875100 | $253.285 | $253.36 | $253.135 | $253.30 | 1,410 | $252.251299 |
| 1614875160 | $253.15 | $253.2378 | $253.10 | $253.23 | 716 | $252.253087 |
| 1614875220 | $253.33 | $253.33 | $253.01 | $253.01 | 2,385 | $252.259192 |
| 1614875280 | $253.1565 | $253.1565 | $252.96 | $253.05 | 694 | $252.260752 |
| 1614875340 | $253.07 | $253.18 | $252.955 | $252.955 | 4,818 | $252.270768 |
| 1614875400 | $253.07 | $253.47 | $253.015 | $253.445 | 2,690 | $252.277868 |
| 1614875460 | $253.45 | $253.45 | $253.25 | $253.25 | 1,000 | $252.280753 |
| 1614875520 | $253.2501 | $253.35 | $253.2501 | $253.33 | 1,054 | $252.283652 |
| 1614875580 | $253.25 | $253.31 | $253.15 | $253.235 | 2,349 | $252.289362 |
| 1614875640 | $253.11 | $253.17 | $253.09 | $253.17 | 700 | $252.290856 |
| 1614875700 | $253.03 | $253.21 | $253.03 | $253.20 | 900 | $252.292984 |
| 1614875760 | $253.34 | $253.53 | $253.34 | $253.497 | 1,584 | $252.297981 |
| 1614875820 | $253.61 | $253.72 | $253.60 | $253.72 | 839 | $252.300548 |
| 1614875880 | $253.70 | $253.70 | $253.495 | $253.625 | 2,000 | $252.30721 |
| 1614875940 | $253.72 | $253.795 | $253.68 | $253.72 | 1,300 | $252.312305 |
| 1614876000 | $253.77 | $253.95 | $253.65 | $253.95 | 2,900 | $252.322164 |
| 1614876060 | $254.07 | $254.07 | $253.77 | $253.83 | 3,804 | $252.337623 |
| 1614876120 | $253.855 | $253.95 | $253.76 | $253.86 | 1,533 | $252.343365 |
| 1614876180 | $253.895 | $253.895 | $253.895 | $253.895 | 150 | $252.343969 |
| 1614876240 | $253.895 | $254.11 | $253.895 | $254.055 | 1,729 | $252.351046 |
| 1614876300 | $254.01 | $254.08 | $253.91 | $253.93 | 1,500 | $252.357068 |
| 1614876360 | $253.945 | $254.01 | $253.91 | $253.91 | 1,400 | $252.362687 |
| 1614876420 | $253.925 | $254.01 | $253.87 | $254.01 | 1,300 | $252.367714 |
| 1614876480 | $254.06 | $254.06 | $253.88 | $253.97 | 1,900 | $252.375107 |
| 1614876540 | $254.04 | $254.08 | $253.91 | $254.08 | 1,400 | $252.380791 |
| 1614876600 | $254.12 | $254.12 | $254.04 | $254.07 | 1,407 | $252.386441 |
| 1614876660 | $254.135 | $254.135 | $254.01 | $254.07 | 2,335 | $252.396175 |
| 1614876720 | $254.14 | $254.18 | $254.07 | $254.07 | 3,592 | $252.411301 |
| 1614876780 | $254.07 | $254.25 | $254.07 | $254.25 | 2,400 | $252.421018 |
| 1614876840 | $254.32 | $254.39 | $254.28 | $254.28 | 1,300 | $252.426749 |
| 1614876900 | $254.23 | $254.265 | $254.09 | $254.24 | 2,100 | $252.435632 |
| 1614876960 | $254.27 | $254.27 | $254.09 | $254.124 | 1,976 | $252.443645 |
| 1614877020 | $254.08 | $254.12 | $254.03 | $254.06 | 1,900 | $252.451452 |
| 1614877080 | $254.13 | $254.21 | $254.02 | $254.05 | 1,600 | $252.457109 |
| 1614877140 | $254.07 | $254.19 | $254.07 | $254.19 | 961 | $252.461082 |
| 1614877200 | $254.25 | $254.27 | $254.0473 | $254.0473 | 1,739 | $252.467829 |
| 1614877260 | $254.14 | $254.25 | $254.14 | $254.25 | 600 | $252.47037 |
| 1614877320 | $254.25 | $254.31 | $254.15 | $254.275 | 2,302 | $252.47977 |
| 1614877380 | $254.27 | $254.405 | $254.27 | $254.39 | 1,800 | $252.487196 |
| 1614877440 | $254.43 | $254.64 | $254.43 | $254.64 | 400 | $252.489275 |
| 1614877500 | $254.47 | $254.565 | $254.20 | $254.36 | 4,101 | $252.50667 |
| 1614877560 | $254.315 | $254.52 | $254.31 | $254.38 | 2,310 | $252.516748 |
| 1614877620 | $254.38 | $254.41 | $254.36 | $254.38 | 905 | $252.520644 |
| 1614877680 | $254.32 | $254.42 | $254.24 | $254.42 | 1,000 | $252.526026 |
| 1614877740 | $254.385 | $254.53 | $254.30 | $254.53 | 1,004 | $252.528541 |
| 1614877800 | $254.49 | $254.535 | $253.86 | $253.86 | 4,800 | $252.54797 |
| 1614877860 | $253.92 | $254.04 | $253.57 | $253.75 | 3,200 | $252.555887 |
| 1614877920 | $253.66 | $253.76 | $253.54 | $253.54 | 2,045 | $252.561222 |
| 1614877980 | $253.42 | $253.58 | $253.38 | $253.38 | 1,500 | $252.564456 |
| 1614878040 | $253.475 | $253.58 | $253.36 | $253.47 | 1,800 | $252.567788 |
| 1614878100 | $253.41 | $254.09 | $253.41 | $254.09 | 2,669 | $252.574349 |
| 1614878160 | $254.15 | $254.15 | $253.87 | $253.87 | 1,200 | $252.577958 |
| 1614878220 | $254.01 | $254.115 | $254.01 | $254.115 | 400 | $252.579474 |
| 1614878280 | $254.18 | $254.315 | $254.11 | $254.24 | 3,256 | $252.591075 |
| 1614878340 | $254.32 | $254.40 | $253.97 | $253.97 | 2,165 | $252.598103 |
| 1614878400 | $253.99 | $254.20 | $253.43 | $253.61 | 1,700 | $252.602633 |
| 1614878460 | $253.20 | $253.27 | $253.02 | $253.075 | 1,700 | $252.604461 |
| 1614878520 | $253.135 | $253.135 | $252.87 | $252.87 | 2,221 | $252.606181 |
| 1614878580 | $253.01 | $253.14 | $252.575 | $252.77 | 3,069 | $252.607769 |
| 1614878640 | $252.78 | $252.79 | $252.53 | $252.60 | 1,800 | $252.608131 |
| 1614878700 | $252.36 | $252.36 | $252.345 | $252.345 | 482 | $252.60782 |
| 1614878760 | $252.18 | $252.45 | $252.18 | $252.45 | 800 | $252.607455 |
| 1614878820 | $252.29 | $252.32 | $252.01 | $252.08 | 2,023 | $252.605598 |
| 1614878880 | $251.74 | $251.94 | $251.74 | $251.80 | 550 | $252.604726 |
| 1614878940 | $252.04 | $252.2999 | $251.87 | $252.2999 | 3,687 | $252.6009 |
| 1614879000 | $252.02 | $252.19 | $251.90 | $251.995 | 2,573 | $252.597784 |
| 1614879060 | $251.85 | $251.85 | $251.56 | $251.64 | 1,502 | $252.595129 |
| 1614879120 | $251.65 | $251.74 | $251.41 | $251.41 | 2,300 | $252.590011 |
| 1614879180 | $251.33 | $251.42 | $251.15 | $251.15 | 4,519 | $252.578211 |
| 1614879240 | $251.30 | $251.30 | $251.295 | $251.295 | 300 | $252.577466 |
| 1614879300 | $251.25 | $251.39 | $251.17 | $251.18 | 1,880 | $252.572557 |
| 1614879360 | $251.32 | $251.50 | $251.25 | $251.50 | 1,711 | $252.568481 |
| 1614879420 | $251.27 | $251.37 | $251.24 | $251.25 | 703 | $252.566551 |
| 1614879480 | $251.18 | $251.18 | $250.95 | $251.05 | 4,131 | $252.554613 |
| 1614879540 | $251.20 | $251.52 | $251.20 | $251.51 | 1,600 | $252.550816 |
| 1614879600 | $251.57 | $251.85 | $251.57 | $251.85 | 700 | $252.549859 |
| 1614879660 | $251.72 | $251.88 | $251.72 | $251.88 | 1,800 | $252.546982 |
| 1614879720 | $251.68 | $251.81 | $251.40 | $251.54 | 2,209 | $252.542803 |
| 1614879780 | $251.44 | $251.47 | $251.29 | $251.47 | 2,335 | $252.537356 |
| 1614879840 | $251.39 | $251.53 | $251.215 | $251.215 | 1,199 | $252.53487 |
| 1614879900 | $251.12 | $251.20 | $251.03 | $251.03 | 744 | $252.532438 |
| 1614879960 | $250.87 | $250.92 | $250.70 | $250.875 | 3,163 | $252.522413 |
| 1614880020 | $250.875 | $251.07 | $250.85 | $250.89 | 2,804 | $252.513699 |
| 1614880080 | $250.8669 | $250.99 | $250.72 | $250.83 | 2,176 | $252.504947 |
| 1614880140 | $250.415 | $250.64 | $250.415 | $250.535 | 1,600 | $252.500802 |
| 1614880200 | $250.48 | $250.60 | $250.11 | $250.145 | 2,846 | $252.489653 |
| 1614880260 | $250.13 | $250.48 | $250.13 | $250.41 | 4,519 | $252.470777 |
| 1614880320 | $250.50 | $250.66 | $250.40 | $250.40 | 3,780 | $252.457236 |
| 1614880380 | $250.32 | $250.34 | $250.20 | $250.20 | 1,700 | $252.449978 |
| 1614880440 | $250.14 | $250.15 | $249.74 | $249.85 | 3,424 | $252.434363 |
| 1614880500 | $249.85 | $249.87 | $249.62 | $249.65 | 1,900 | $252.425032 |
| 1614880560 | $249.67 | $249.67 | $249.23 | $249.26 | 2,590 | $252.410342 |
| 1614880620 | $249.26 | $249.595 | $249.24 | $249.375 | 4,244 | $252.388048 |
| 1614880680 | $249.47 | $249.51 | $249.36 | $249.36 | 800 | $252.382867 |
| 1614880740 | $249.39 | $249.525 | $249.15 | $249.355 | 2,023 | $252.372875 |
| 1614880800 | $249.36 | $249.58 | $249.305 | $249.54 | 3,025 | $252.356964 |
| 1614880860 | $249.58 | $249.73 | $249.44 | $249.53 | 2,577 | $252.343766 |
| 1614880920 | $249.35 | $249.545 | $249.35 | $249.405 | 3,890 | $252.32356 |
| 1614880980 | $249.49 | $249.56 | $249.35 | $249.56 | 5,433 | $252.29599 |
| 1614881040 | $249.45 | $249.65 | $249.38 | $249.65 | 913 | $252.292004 |
| 1614881100 | $249.615 | $249.67 | $249.47 | $249.47 | 2,473 | $252.280146 |
| 1614881160 | $249.27 | $249.29 | $248.77 | $249.15 | 5,365 | $252.24832 |
| 1614881220 | $249.15 | $249.3787 | $249.03 | $249.03 | 1,853 | $252.240198 |
| 1614881280 | $249.07 | $249.52 | $249.07 | $249.52 | 2,957 | $252.225433 |
| 1614881340 | $249.34 | $249.54 | $249.21 | $249.38 | 4,726 | $252.20287 |
| 1614881400 | $249.38 | $249.385 | $249.24 | $249.24 | 300 | $252.199755 |
| 1614881460 | $249.20 | $249.22 | $248.97 | $249.09 | 1,600 | $252.192705 |
| 1614881520 | $248.96 | $248.96 | $248.595 | $248.5976 | 2,262 | $252.180092 |
| 1614881580 | $248.54 | $248.94 | $248.54 | $248.88 | 2,337 | $252.166828 |
| 1614881640 | $248.85 | $248.90 | $248.51 | $248.62 | 1,600 | $252.157495 |
| 1614881700 | $248.45 | $248.68 | $248.34 | $248.34 | 7,736 | $252.111783 |
| 1614881760 | $248.35 | $249.13 | $248.35 | $249.04 | 3,310 | $252.093237 |
| 1614881820 | $249.12 | $249.12 | $248.7985 | $248.92 | 1,375 | $252.086143 |
| 1614881880 | $248.7856 | $248.985 | $248.62 | $248.985 | 3,055 | $252.069418 |
| 1614881940 | $248.94 | $249.07 | $248.81 | $249.01 | 2,489 | $252.057116 |
| 1614882000 | $248.96 | $248.96 | $248.50 | $248.50 | 2,072 | $252.045874 |
| 1614882060 | $248.49 | $248.56 | $248.23 | $248.23 | 2,496 | $252.031108 |
| 1614882120 | $248.22 | $248.30 | $248.1544 | $248.1544 | 2,788 | $252.013814 |
| 1614882180 | $248.14 | $248.425 | $248.07 | $248.35 | 5,369 | $251.982325 |
| 1614882240 | $248.35 | $248.52 | $248.21 | $248.38 | 4,999 | $251.953502 |
| 1614882300 | $248.20 | $248.2405 | $248.01 | $248.14 | 1,911 | $251.942444 |
| 1614882360 | $248.02 | $248.68 | $248.02 | $248.68 | 2,566 | $251.927729 |
| 1614882420 | $248.67 | $248.67 | $248.46 | $248.53 | 1,200 | $251.921277 |
| 1614882480 | $248.37 | $248.53 | $248.28 | $248.53 | 5,835 | $251.888782 |
| 1614882540 | $248.67 | $248.78 | $248.66 | $248.78 | 800 | $251.884613 |
| 1614882600 | $248.76 | $248.83 | $248.41 | $248.41 | 3,291 | $251.86847 |
| 1614882660 | $248.29 | $248.53 | $248.26 | $248.53 | 1,600 | $251.859858 |
| 1614882720 | $248.45 | $248.59 | $247.9885 | $247.9885 | 3,791 | $251.838828 |
| 1614882780 | $248.00 | $248.20 | $247.82 | $247.88 | 1,778 | $251.827937 |
| 1614882840 | $248.05 | $248.11 | $247.875 | $247.995 | 3,645 | $251.807314 |
| 1614882900 | $248.00 | $248.27 | $248.00 | $248.10 | 2,599 | $251.792035 |
| 1614882960 | $248.145 | $248.56 | $248.145 | $248.42 | 4,573 | $251.769431 |
| 1614883020 | $248.23 | $248.33 | $248.015 | $248.015 | 5,845 | $251.737898 |
| 1614883080 | $248.015 | $248.44 | $248.00 | $248.44 | 12,371 | $251.671545 |
| 1614883140 | $248.64 | $248.64 | $248.355 | $248.355 | 1,800 | $251.663519 |
| 1614883200 | $248.28 | $248.3926 | $248.13 | $248.215 | 5,758 | $251.635257 |
| 1614883260 | $248.225 | $248.28 | $248.05 | $248.05 | 900 | $251.630722 |
| 1614883320 | $248.065 | $248.075 | $247.74 | $247.79 | 1,934 | $251.620356 |
| 1614883380 | $247.785 | $247.785 | $247.45 | $247.46 | 4,277 | $251.595705 |
| 1614883440 | $247.39 | $247.63 | $247.37 | $247.54 | 2,100 | $251.583222 |
| 1614883500 | $247.41 | $247.575 | $247.33 | $247.365 | 2,575 | $251.568207 |
| 1614883560 | $247.28 | $247.41 | $247.28 | $247.36 | 3,310 | $251.548367 |
| 1614883620 | $247.26 | $247.36 | $247.10 | $247.10 | 1,702 | $251.538077 |
| 1614883680 | $247.08 | $247.08 | $246.72 | $246.75 | 5,734 | $251.50041 |
| 1614883740 | $246.84 | $246.95 | $246.57 | $246.57 | 1,500 | $251.48764 |
| 1614883800 | $246.68 | $246.68 | $246.47 | $246.68 | 5,465 | $251.453233 |
| 1614883860 | $246.535 | $246.59 | $246.32 | $246.32 | 1,016 | $251.444122 |
| 1614883920 | $246.30 | $246.31 | $245.86 | $246.02 | 3,957 | $251.416414 |
| 1614883980 | $246.02 | $246.02 | $245.35 | $245.44 | 6,437 | $251.366201 |
| 1614884040 | $245.37 | $245.50 | $245.21 | $245.50 | 7,811 | $251.30252 |
| 1614884100 | $245.41 | $245.68 | $245.21 | $245.615 | 4,053 | $251.270896 |
| 1614884160 | $245.62 | $245.76 | $245.50 | $245.67 | 6,604 | $251.219469 |
| 1614884220 | $245.67 | $245.67 | $245.25 | $245.31 | 800 | $251.212519 |
| 1614884280 | $245.45 | $245.68 | $245.42 | $245.57 | 2,526 | $251.194928 |
| 1614884340 | $245.48 | $245.48 | $245.17 | $245.23 | 1,900 | $251.180252 |
| 1614884400 | $245.36 | $245.96 | $245.25 | $245.96 | 5,705 | $251.13752 |
| 1614884460 | $246.01 | $246.01 | $245.67 | $245.70 | 6,087 | $251.095554 |
| 1614884520 | $245.78 | $245.78 | $245.52 | $245.58 | 3,371 | $251.071527 |
| 1614884580 | $245.575 | $245.68 | $245.38 | $245.63 | 7,517 | $251.016956 |
| 1614884640 | $245.64 | $245.64 | $245.23 | $245.40 | 7,765 | $250.960135 |
| 1614884700 | $245.46 | $245.64 | $245.19 | $245.64 | 18,237 | $250.835119 |
| 1614884760 | $245.69 | $245.98 | $245.69 | $245.98 | 3,527 | $250.812783 |
| 1614884820 | $245.87 | $246.03 | $245.73 | $246.03 | 4,191 | $250.787377 |
| 1614884880 | $246.00 | $246.41 | $245.9064 | $246.35 | 2,837 | $250.771608 |
| 1614884940 | $246.275 | $246.6597 | $246.18 | $246.35 | 3,898 | $250.750591 |
| 1614885000 | $246.43 | $246.46 | $246.2262 | $246.46 | 6,094 | $250.718017 |
| 1614885060 | $246.425 | $246.52 | $246.19 | $246.49 | 1,212 | $250.7113 |
| 1614885120 | $246.51 | $246.7499 | $246.51 | $246.7499 | 2,742 | $250.697508 |
| 1614885180 | $246.64 | $246.85 | $246.64 | $246.85 | 1,551 | $250.690667 |
| 1614885240 | $246.75 | $246.75 | $246.56 | $246.61 | 4,425 | $250.669224 |
| 1614885300 | $246.5193 | $246.732 | $246.315 | $246.315 | 1,121 | $250.66317 |
| 1614885360 | $246.265 | $246.265 | $245.77 | $246.175 | 3,633 | $250.643616 |
| 1614885420 | $246.27 | $246.6688 | $246.22 | $246.42 | 3,662 | $250.624778 |
| 1614885480 | $246.365 | $246.45 | $246.295 | $246.295 | 5,400 | $250.598175 |
| 1614885540 | $246.2842 | $246.62 | $246.2842 | $246.355 | 4,310 | $250.577139 |
| 1614885600 | $246.51 | $246.76 | $246.51 | $246.635 | 1,950 | $250.568257 |
| 1614885660 | $246.7872 | $246.96 | $246.78 | $246.96 | 776 | $250.56449 |
| 1614885720 | $246.97 | $247.12 | $246.85 | $246.925 | 4,212 | $250.547336 |
| 1614885780 | $246.92 | $247.18 | $246.92 | $247.05 | 3,910 | $250.531752 |
| 1614885840 | $247.05 | $247.28 | $247.05 | $247.28 | 5,451 | $250.510046 |
| 1614885900 | $247.28 | $247.475 | $247.28 | $247.44 | 2,836 | $250.49984 |
| 1614885960 | $247.565 | $247.6861 | $247.45 | $247.58 | 1,823 | $250.493154 |
| 1614886020 | $247.65 | $247.765 | $247.47 | $247.55 | 2,548 | $250.484881 |
| 1614886080 | $247.59 | $247.71 | $247.54 | $247.71 | 955 | $250.482126 |
| 1614886140 | $247.62 | $247.725 | $247.525 | $247.60 | 2,674 | $250.472939 |
| 1614886200 | $247.45 | $247.60 | $247.05 | $247.05 | 4,435 | $250.457516 |
| 1614886260 | $247.095 | $247.14 | $246.91 | $247.11 | 2,287 | $250.448924 |
| 1614886320 | $247.18 | $247.53 | $247.18 | $247.47 | 2,270 | $250.441231 |
| 1614886380 | $247.58 | $247.58 | $247.20 | $247.20 | 5,140 | $250.423647 |
| 1614886440 | $247.19 | $247.44 | $247.19 | $247.275 | 2,265 | $250.415655 |
| 1614886500 | $247.43 | $247.535 | $247.20 | $247.32 | 1,700 | $250.409968 |
| 1614886560 | $247.20 | $247.32 | $247.07 | $247.07 | 5,746 | $250.389315 |
| 1614886620 | $247.10 | $247.215 | $246.98 | $247.03 | 3,932 | $250.374788 |
| 1614886680 | $247.07 | $247.22 | $247.07 | $247.22 | 600 | $250.372892 |
| 1614886740 | $247.28 | $247.31 | $247.215 | $247.30 | 1,413 | $250.367382 |
| 1614886800 | $247.37 | $247.49 | $247.37 | $247.405 | 1,800 | $250.362226 |
| 1614886860 | $247.54 | $247.82 | $247.50 | $247.80 | 1,700 | $250.356723 |
| 1614886920 | $247.79 | $247.96 | $247.71 | $247.955 | 3,120 | $250.34862 |
| 1614886980 | $247.945 | $248.105 | $247.94 | $248.105 | 1,400 | $250.344813 |
| 1614887040 | $248.24 | $248.24 | $247.99 | $248.225 | 5,450 | $250.331655 |
| 1614887100 | $248.175 | $248.38 | $248.175 | $248.24 | 1,201 | $250.328999 |
| 1614887160 | $248.24 | $248.45 | $248.11 | $248.45 | 8,151 | $250.310735 |
| 1614887220 | $248.73 | $249.17 | $248.73 | $249.17 | 500 | $250.31006 |
| 1614887280 | $248.95 | $249.06 | $248.85 | $248.85 | 2,210 | $250.306822 |
| 1614887340 | $248.95 | $249.04 | $248.84 | $248.94 | 2,983 | $250.302448 |
| 1614887400 | $249.01 | $249.06 | $248.84 | $248.88 | 5,179 | $250.294971 |
| 1614887460 | $248.85 | $248.93 | $248.7306 | $248.81 | 2,146 | $250.2916 |
| 1614887520 | $248.83 | $248.99 | $248.56 | $248.56 | 3,146 | $250.286666 |
| 1614887580 | $248.60 | $248.60 | $248.19 | $248.225 | 7,256 | $250.272071 |
| 1614887640 | $248.20 | $248.76 | $248.20 | $248.76 | 2,638 | $250.26719 |
| 1614887700 | $248.81 | $249.015 | $248.7624 | $248.83 | 4,796 | $250.260022 |
| 1614887760 | $248.815 | $249.10 | $248.815 | $249.03 | 3,838 | $250.255084 |
| 1614887820 | $248.98 | $249.07 | $248.95 | $248.95 | 1,566 | $250.252973 |
| 1614887880 | $249.07 | $249.13 | $248.95 | $249.06 | 2,009 | $250.250489 |
| 1614887940 | $249.11 | $249.125 | $248.935 | $248.97 | 2,487 | $250.247414 |
| 1614888000 | $248.99 | $249.07 | $248.29 | $248.30 | 6,553 | $250.237615 |
| 1614888060 | $248.31 | $248.63 | $248.30 | $248.50 | 5,499 | $250.227377 |
| 1614888120 | $248.45 | $248.45 | $248.1537 | $248.1537 | 1,460 | $250.224089 |
| 1614888180 | $248.17 | $248.17 | $248.035 | $248.045 | 1,237 | $250.221853 |
| 1614888240 | $248.07 | $248.16 | $247.93 | $248.10 | 3,000 | $250.215073 |
| 1614888300 | $248.125 | $248.39 | $248.00 | $248.39 | 1,996 | $250.210508 |
| 1614888360 | $248.15 | $248.28 | $248.15 | $248.205 | 3,392 | $250.204204 |
| 1614888420 | $248.09 | $248.26 | $248.08 | $248.16 | 3,712 | $250.196594 |
| 1614888480 | $248.06 | $248.135 | $247.93 | $248.01 | 12,467 | $250.169955 |
| 1614888540 | $248.12 | $248.175 | $247.90 | $248.03 | 5,801 | $250.157805 |
| 1614888600 | $248.00 | $248.01 | $247.755 | $247.755 | 22,445 | $250.110028 |
| 1614888660 | $247.84 | $247.90 | $247.64 | $247.90 | 3,309 | $250.102532 |
| 1614888720 | $247.94 | $247.94 | $247.66 | $247.66 | 1,021 | $250.100226 |
| 1614888780 | $247.54 | $247.575 | $247.28 | $247.28 | 2,169 | $250.094713 |
| 1614888840 | $247.33 | $247.60 | $247.28 | $247.56 | 5,945 | $250.079486 |
| 1614888900 | $247.46 | $247.54 | $247.2225 | $247.38 | 8,832 | $250.056661 |
| 1614888960 | $247.37 | $247.76 | $247.32 | $247.645 | 4,733 | $250.045771 |
| 1614889020 | $247.655 | $247.8564 | $247.54 | $247.8564 | 2,955 | $250.039192 |
| 1614889080 | $247.82 | $247.82 | $247.59 | $247.59 | 2,614 | $250.033531 |
| 1614889140 | $247.63 | $247.63 | $247.35 | $247.53 | 14,709 | $249.99847 |
| 1614889200 | $247.535 | $247.54 | $247.32 | $247.54 | 9,500 | $249.975911 |
| 1614889260 | $247.45 | $247.515 | $247.39 | $247.45 | 1,401 | $249.972933 |
| 1614889320 | $247.485 | $247.595 | $247.44 | $247.55 | 2,903 | $249.966366 |
| 1614889380 | $247.53 | $247.55 | $247.36 | $247.40 | 7,145 | $249.950057 |
| 1614889440 | $247.40 | $247.66 | $247.33 | $247.46 | 4,489 | $249.939997 |
| 1614889500 | $247.5491 | $247.725 | $247.40 | $247.53 | 4,957 | $249.929397 |
| 1614889560 | $247.4613 | $247.54 | $247.37 | $247.465 | 5,086 | $249.918242 |
| 1614889620 | $247.44 | $247.515 | $247.2992 | $247.46 | 5,178 | $249.906177 |
| 1614889680 | $247.57 | $247.96 | $247.54 | $247.96 | 1,990 | $249.902782 |
| 1614889740 | $248.20 | $248.29 | $248.04 | $248.11 | 2,505 | $249.898882 |
| 1614889800 | $248.135 | $248.135 | $247.83 | $247.95 | 3,437 | $249.893081 |
| 1614889860 | $247.955 | $248.20 | $247.90 | $248.20 | 3,937 | $249.886538 |
| 1614889920 | $248.13 | $248.40 | $248.08 | $248.37 | 4,522 | $249.880299 |
| 1614889980 | $248.34 | $248.42 | $248.11 | $248.15 | 2,528 | $249.876626 |
| 1614890040 | $248.18 | $248.18 | $248.06 | $248.09 | 5,721 | $249.867983 |
| 1614890100 | $248.09 | $248.28 | $248.02 | $248.203 | 6,782 | $249.85794 |
| 1614890160 | $248.25 | $248.25 | $248.00 | $248.025 | 4,850 | $249.850561 |
| 1614890220 | $247.91 | $247.96 | $247.77 | $247.90 | 6,145 | $249.84025 |
| 1614890280 | $247.81 | $247.86 | $247.53 | $247.625 | 3,309 | $249.834183 |
| 1614890340 | $247.625 | $247.63 | $247.33 | $247.555 | 6,661 | $249.820575 |
| 1614890400 | $247.53 | $248.11 | $247.51 | $247.97 | 5,126 | $249.812322 |
| 1614890460 | $247.99 | $248.11 | $247.86 | $247.99 | 5,481 | $249.803591 |
| 1614890520 | $247.90 | $247.97 | $247.33 | $247.415 | 6,731 | $249.790992 |
| 1614890580 | $247.435 | $247.59 | $247.39 | $247.515 | 6,661 | $249.778269 |
| 1614890640 | $247.56 | $247.86 | $247.56 | $247.76 | 7,559 | $249.765797 |
| 1614890700 | $247.83 | $248.23 | $247.77 | $248.0995 | 4,404 | $249.759443 |
| 1614890760 | $247.97 | $248.025 | $247.60 | $247.615 | 6,779 | $249.749044 |
| 1614890820 | $247.62 | $247.85 | $247.62 | $247.825 | 7,180 | $249.737244 |
| 1614890880 | $247.77 | $247.77 | $247.55 | $247.55 | 5,452 | $249.727907 |
| 1614890940 | $247.58 | $247.75 | $247.57 | $247.72 | 10,078 | $249.711328 |
| 1614891000 | $247.76 | $248.20 | $247.76 | $248.015 | 7,968 | $249.70049 |
| 1614891060 | $248.015 | $248.17 | $247.96 | $248.09 | 8,173 | $249.689855 |
| 1614891120 | $248.24 | $248.33 | $248.05 | $248.33 | 8,290 | $249.679889 |
| 1614891180 | $248.23 | $248.23 | $247.47 | $247.63 | 9,254 | $249.665943 |
| 1614891240 | $247.64 | $247.71 | $247.31 | $247.375 | 13,805 | $249.64299 |
| 1614891300 | $247.28 | $247.3677 | $247.12 | $247.24 | 9,741 | $249.625508 |
| 1614891360 | $247.24 | $247.29 | $246.99 | $246.99 | 18,701 | $249.590338 |
| 1614891420 | $247.08 | $247.30 | $246.99 | $247.04 | 17,428 | $249.558635 |
| 1614891480 | $247.15 | $247.83 | $247.11 | $247.47 | 27,285 | $249.516135 |
| 1614891540 | $247.37 | $247.85 | $246.93 | $247.00 | 152,401 | $249.292983 |
| 1614891600 | $247.00 | $247.00 | $247.00 | $247.00 | 274,528 | $248.930893 |
| 1614891660 | $247.00 | $247.00 | $247.00 | $247.00 | 2,586 | $248.928877 |
| 1614891720 | $247.00 | $247.00 | $247.00 | $247.00 | 30,897 | $248.905096 |
| 1614891780 | $247.00 | $247.00 | $247.00 | $247.00 | 6,477 | $248.900079 |
| 1614891960 | $247.00 | $247.00 | $247.00 | $247.00 | 143 | $248.941837 |
| 1614892440 | $247.00 | $247.00 | $247.00 | $247.00 | 2,096 | $248.94022 |
| 1614892800 | $247.00 | $247.00 | $247.00 | $247.00 | 139 | $248.940091 |
| 1614893100 | $247.00 | $247.00 | $247.00 | $247.00 | 9,098 | $248.934954 |
| 1614895740 | $247.00 | $247.00 | $247.00 | $247.00 | 100 | $248.94182 |
| 1614895980 | $247.00 | $247.00 | $247.00 | $247.00 | 689 | $248.941291 |
| 1614896160 | $247.00 | $247.00 | $247.00 | $247.00 | 1,984 | $248.939768 |