ACN Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615213740 | $254.45 | $256.79 | $254.45 | $256.79 | 730 | $253.390915 |
| 1615219740 | $255.62 | $255.786 | $255.62 | $255.74 | 1,506 | $253.887142 |
| 1615219800 | $255.78 | $255.78 | $255.38 | $255.455 | 1,766 | $253.892412 |
| 1615219680 | $255.42 | $255.68 | $255.42 | $255.54 | 3,400 | $253.881876 |
| 1615219200 | $254.96 | $255.535 | $254.90 | $255.335 | 27,793 | $253.75136 |
| 1615217400 | $255.39 | $255.49 | $255.16 | $255.16 | 2,645 | $253.406643 |
| 1615220460 | $255.25 | $255.48 | $255.25 | $255.48 | 1,300 | $253.993755 |
| 1615220400 | $255.41 | $255.47 | $255.17 | $255.33 | 9,025 | $253.990576 |
| 1615219860 | $255.465 | $255.465 | $255.175 | $255.26 | 4,405 | $253.903169 |
| 1615220640 | $255.20 | $255.46 | $255.00 | $255.13 | 11,838 | $254.035462 |
| 1615217340 | $254.93 | $255.43 | $254.93 | $255.33 | 2,852 | $253.393133 |
| 1615219260 | $255.43 | $255.43 | $255.19 | $255.325 | 18,697 | $253.805758 |
| 1615220580 | $255.17 | $255.40 | $255.14 | $255.19 | 7,267 | $254.013607 |
| 1615219620 | $255.26 | $255.40 | $255.2416 | $255.315 | 2,406 | $253.871614 |
| 1615219080 | $255.04 | $255.395 | $254.975 | $255.21 | 4,622 | $253.651352 |
| 1615219380 | $255.24 | $255.395 | $255.05 | $255.385 | 7,700 | $253.844912 |
| 1615219440 | $255.39 | $255.39 | $255.22 | $255.22 | 3,198 | $253.853948 |
| 1615220520 | $255.39 | $255.39 | $255.22 | $255.26 | 2,336 | $253.998838 |
| 1615219560 | $255.36 | $255.38 | $255.32 | $255.38 | 1,003 | $253.865483 |
| 1615219320 | $255.30 | $255.36 | $255.12 | $255.145 | 6,400 | $253.824417 |
| 1615219920 | $255.25 | $255.35 | $255.06 | $255.16 | 4,018 | $253.912629 |
| 1615219500 | $255.22 | $255.34 | $255.14 | $255.33 | 3,249 | $253.862409 |
| 1615220700 | $255.14 | $255.30 | $255.14 | $255.17 | 2,142 | $254.039641 |
| 1615219140 | $255.20 | $255.29 | $254.995 | $254.995 | 3,584 | $253.662412 |
| 1615220820 | $255.165 | $255.28 | $255.16 | $255.16 | 1,102 | $254.047291 |
| 1615217520 | $255.12 | $255.2525 | $255.05 | $255.1482 | 3,024 | $253.430206 |
| 1615218960 | $255.115 | $255.21 | $255.07 | $255.07 | 1,861 | $253.62641 |
| 1615220280 | $255.14 | $255.21 | $255.03 | $255.1088 | 3,336 | $253.962356 |
| 1615217580 | $255.20 | $255.20 | $254.94 | $254.94 | 2,711 | $253.441352 |
| 1615220040 | $255.095 | $255.185 | $254.855 | $254.99 | 2,403 | $253.942212 |
| 1615217460 | $255.17 | $255.18 | $255.05 | $255.12 | 2,317 | $253.41668 |
| 1615219980 | $255.16 | $255.16 | $254.85 | $255.02 | 13,198 | $253.938046 |
| 1615220760 | $255.15 | $255.15 | $255.03 | $255.13 | 3,335 | $254.045472 |
| 1615219020 | $255.13 | $255.135 | $254.819 | $254.84 | 3,470 | $253.636431 |
| 1615220340 | $255.11 | $255.135 | $254.995 | $255.135 | 4,146 | $253.970456 |
| 1615220160 | $254.995 | $255.13 | $254.97 | $254.97 | 1,500 | $253.951311 |
| 1615220880 | $255.13 | $255.13 | $255.03 | $255.04 | 2,181 | $254.051417 |
| 1615218900 | $254.84 | $255.095 | $254.74 | $255.09 | 6,305 | $253.620472 |
| 1615220100 | $254.99 | $255.07 | $254.82 | $255.0064 | 3,480 | $253.948443 |
| 1615220220 | $254.97 | $255.05 | $254.80 | $255.04 | 2,600 | $253.955751 |
| 1615220940 | $255.00 | $255.02 | $254.78 | $254.835 | 7,335 | $254.059936 |
| 1615218300 | $254.73 | $255.00 | $254.72 | $254.87 | 4,680 | $253.551667 |
| 1615217700 | $254.94 | $255.00 | $254.88 | $254.97 | 3,535 | $253.46685 |
| 1615218420 | $254.88 | $255.00 | $254.87 | $254.91 | 1,600 | $253.561228 |
| 1615213800 | $254.60 | $254.99 | $253.25 | $254.48 | 66,145 | $254.479999 |
| 1615217640 | $254.92 | $254.97 | $254.81 | $254.92 | 3,300 | $253.453492 |
| 1615213860 | $254.52 | $254.9509 | $253.115 | $253.49 | 25,136 | $254.428834 |
| 1615217760 | $254.94 | $254.94 | $254.38 | $254.49 | 6,220 | $253.484516 |
| 1615218660 | $254.83 | $254.94 | $254.685 | $254.685 | 1,609 | $253.579003 |
| 1615221000 | $254.93 | $254.93 | $254.5355 | $254.5355 | 3,275 | $254.063771 |
| 1615218600 | $254.92 | $254.92 | $254.75 | $254.78 | 1,206 | $253.574228 |
| 1615218120 | $254.7286 | $254.88 | $254.64 | $254.67 | 1,978 | $253.527601 |
| 1615218360 | $254.86 | $254.88 | $254.73 | $254.73 | 1,660 | $253.556977 |
| 1615218840 | $254.76 | $254.8775 | $254.76 | $254.8775 | 4,493 | $253.60352 |
| 1615217220 | $254.52 | $254.87 | $254.52 | $254.71 | 2,283 | $253.373064 |
| 1615218060 | $254.592 | $254.84 | $254.58 | $254.61 | 3,989 | $253.522594 |
| 1615218480 | $254.84 | $254.84 | $254.52 | $254.61 | 2,644 | $253.567668 |
| 1615217280 | $254.755 | $254.83 | $254.69 | $254.79 | 1,800 | $253.379553 |
| 1615218720 | $254.70 | $254.7841 | $254.61 | $254.635 | 4,639 | $253.590011 |
| 1615221060 | $254.53 | $254.7782 | $254.47 | $254.495 | 12,026 | $254.074965 |
| 1615216140 | $254.04 | $254.77 | $254.02 | $254.46 | 4,617 | $253.089178 |
| 1615218780 | $254.7695 | $254.77 | $254.755 | $254.755 | 525 | $253.591377 |
| 1615218180 | $254.71 | $254.74 | $254.55 | $254.7293 | 2,048 | $253.533135 |
| 1615218540 | $254.62 | $254.71 | $254.56 | $254.56 | 1,200 | $253.571123 |
| 1615218240 | $254.66 | $254.70 | $254.57 | $254.67 | 1,823 | $253.537792 |
| 1615217820 | $254.61 | $254.675 | $254.61 | $254.675 | 447 | $253.485984 |
| 1615216800 | $254.52 | $254.66 | $254.45 | $254.66 | 3,723 | $253.254481 |
| 1615216860 | $254.61 | $254.62 | $254.47 | $254.47 | 6,414 | $253.278895 |
| 1615216920 | $254.535 | $254.59 | $254.44 | $254.52 | 4,727 | $253.296119 |
| 1615217880 | $254.59 | $254.59 | $254.10 | $254.155 | 5,784 | $253.496158 |
| 1615216620 | $254.18 | $254.58 | $254.17 | $254.51 | 3,852 | $253.213238 |
| 1615216740 | $254.445 | $254.5513 | $254.44 | $254.5513 | 1,000 | $253.240518 |
| 1615221240 | $254.35 | $254.55 | $254.23 | $254.2356 | 16,925 | $254.086095 |
| 1615218000 | $254.44 | $254.55 | $254.40 | $254.43 | 4,905 | $253.510608 |
| 1615227480 | $254.43 | $254.535 | $254.38 | $254.39 | 2,627 | $253.963544 |
| 1615216680 | $254.515 | $254.515 | $254.20 | $254.43 | 7,155 | $253.236647 |
| 1615221120 | $254.50 | $254.51 | $254.22 | $254.22 | 9,704 | $254.079013 |
| 1615221480 | $254.38 | $254.51 | $254.31 | $254.31 | 3,017 | $254.088879 |
| 1615217160 | $254.43 | $254.51 | $254.38 | $254.49 | 4,175 | $253.365281 |
| 1615227780 | $254.39 | $254.50 | $254.30 | $254.34 | 3,209 | $253.967322 |
| 1615216980 | $254.49 | $254.49 | $254.31 | $254.31 | 6,089 | $253.314497 |
| 1615226820 | $254.375 | $254.475 | $254.33 | $254.33 | 3,537 | $253.9519 |
| 1615216200 | $254.34 | $254.47 | $254.15 | $254.15 | 2,586 | $253.100245 |
| 1615221600 | $254.455 | $254.455 | $254.25 | $254.35 | 3,801 | $254.091543 |
| 1615217940 | $254.24 | $254.45 | $254.2242 | $254.41 | 1,519 | $253.499527 |
| 1615228140 | $254.445 | $254.445 | $254.175 | $254.21 | 4,661 | $253.971536 |
| 1615227540 | $254.44 | $254.445 | $254.28 | $254.28 | 1,911 | $253.96435 |
| 1615227120 | $254.11 | $254.4388 | $254.11 | $254.4388 | 817 | $253.955757 |
| 1615227420 | $254.31 | $254.43 | $254.29 | $254.3857 | 2,247 | $253.962359 |
| 1615217100 | $254.13 | $254.43 | $254.02 | $254.36 | 10,061 | $253.352847 |
| 1615227180 | $254.43 | $254.43 | $254.145 | $254.145 | 10,180 | $253.958703 |
| 1615221540 | $254.295 | $254.42 | $254.295 | $254.42 | 3,622 | $254.090201 |
| 1615221660 | $254.27 | $254.38 | $254.24 | $254.24 | 1,906 | $254.092148 |
| 1615226940 | $254.31 | $254.38 | $254.14 | $254.14 | 9,550 | $253.955428 |
| 1615216260 | $254.35 | $254.37 | $254.1406 | $254.37 | 4,329 | $253.117039 |
| 1615226880 | $254.33 | $254.37 | $254.30 | $254.35 | 1,389 | $253.952488 |
| 1615227720 | $254.30 | $254.36 | $254.30 | $254.36 | 856 | $253.966055 |
| 1615227840 | $254.345 | $254.345 | $254.225 | $254.24 | 2,052 | $253.967939 |
| 1615228020 | $254.34 | $254.34 | $254.19 | $254.19 | 1,350 | $253.969839 |
| 1615216560 | $254.195 | $254.33 | $254.19 | $254.20 | 3,701 | $253.198561 |
| 1615217040 | $254.33 | $254.33 | $254.01 | $254.035 | 6,524 | $253.328571 |
| 1615216320 | $254.17 | $254.33 | $254.03 | $254.11 | 4,473 | $253.132904 |
| 1615227360 | $254.22 | $254.32 | $254.22 | $254.31 | 3,745 | $253.961467 |
| 1615221420 | $254.25 | $254.32 | $254.05 | $254.29 | 4,947 | $254.08758 |
| 1615228440 | $254.255 | $254.315 | $254.17 | $254.17 | 2,701 | $253.973425 |
| 1615221180 | $254.1924 | $254.31 | $254.11 | $254.25 | 4,795 | $254.079734 |
| 1615227960 | $254.23 | $254.30 | $254.22 | $254.275 | 1,400 | $253.969463 |
| 1615227900 | $254.22 | $254.30 | $254.19 | $254.19 | 4,176 | $253.969051 |
| 1615227660 | $254.27 | $254.29 | $254.27 | $254.29 | 1,501 | $253.965764 |
| 1615228080 | $254.21 | $254.29 | $254.19 | $254.29 | 1,001 | $253.970072 |
| 1615216500 | $254.09 | $254.28 | $253.96 | $254.21 | 4,316 | $253.186895 |
| 1615221720 | $254.28 | $254.28 | $254.00 | $254.02 | 2,416 | $254.092357 |
| 1615227300 | $254.24 | $254.28 | $254.20 | $254.22 | 3,769 | $253.960367 |
| 1615227240 | $254.14 | $254.28 | $254.13 | $254.23 | 2,700 | $253.959331 |
| 1615221360 | $254.26 | $254.27 | $254.11 | $254.11 | 3,800 | $254.087105 |
| 1615227600 | $254.26 | $254.265 | $254.18 | $254.265 | 3,644 | $253.965304 |
| 1615228380 | $254.11 | $254.26 | $254.11 | $254.235 | 2,058 | $253.972692 |
| 1615226760 | $254.02 | $254.25 | $254.00 | $254.23 | 5,256 | $253.950356 |
| 1615221300 | $254.23 | $254.23 | $254.08 | $254.215 | 3,100 | $254.086341 |
| 1615228560 | $254.11 | $254.23 | $254.10 | $254.13 | 5,144 | $253.974614 |
| 1615228200 | $254.17 | $254.23 | $254.17 | $254.23 | 1,900 | $253.971967 |
| 1615228500 | $254.16 | $254.21 | $254.135 | $254.135 | 1,828 | $253.973759 |
| 1615228740 | $254.12 | $254.21 | $254.09 | $254.10 | 1,890 | $253.975028 |
| 1615227000 | $254.13 | $254.19 | $253.89 | $253.89 | 700 | $253.955516 |
| 1615228260 | $254.185 | $254.19 | $254.01 | $254.01 | 1,454 | $253.972167 |
| 1615228680 | $254.07 | $254.13 | $254.04 | $254.05 | 1,218 | $253.974781 |
| 1615216440 | $253.995 | $254.13 | $253.83 | $254.005 | 9,787 | $253.173965 |
| 1615222140 | $254.05 | $254.12 | $253.98 | $253.98 | 1,896 | $254.089113 |
| 1615225260 | $254.00 | $254.12 | $254.00 | $254.08 | 1,854 | $253.956591 |
| 1615222080 | $253.89 | $254.1199 | $253.86 | $254.045 | 5,053 | $254.089259 |
| 1615216080 | $253.925 | $254.10 | $253.78 | $253.8862 | 4,378 | $253.068059 |
| 1615228320 | $253.96 | $254.09 | $253.9492 | $254.06 | 1,628 | $253.97226 |
| 1615226580 | $254.00 | $254.09 | $253.96 | $254.00 | 6,425 | $253.948657 |
| 1615216380 | $254.06 | $254.09 | $253.89 | $254.00 | 5,200 | $253.148138 |
| 1615221780 | $253.95 | $254.08 | $253.89 | $253.90 | 1,839 | $254.092021 |
| 1615228620 | $254.07 | $254.07 | $253.97 | $254.06 | 916 | $253.974662 |
| 1615226520 | $254.07 | $254.07 | $253.965 | $254.00 | 3,900 | $253.948315 |
| 1615225800 | $254.02 | $254.06 | $253.87 | $253.87 | 1,710 | $253.950574 |
| 1615228800 | $254.04 | $254.055 | $253.97 | $254.015 | 4,512 | $253.975176 |
| 1615226460 | $253.84 | $254.05 | $253.83 | $254.03 | 4,150 | $253.948039 |
| 1615224900 | $253.94 | $254.03 | $253.94 | $254.03 | 824 | $253.958482 |
| 1615226700 | $254.02 | $254.03 | $253.92 | $254.00 | 9,123 | $253.949398 |
| 1615226640 | $254.00 | $254.03 | $253.95 | $253.96 | 6,398 | $253.948991 |
| 1615221900 | $253.88 | $254.03 | $253.88 | $253.88 | 900 | $254.091063 |
| 1615225320 | $253.97 | $254.025 | $253.87 | $253.87 | 1,546 | $253.956598 |
| 1615225740 | $253.83 | $254.02 | $253.83 | $253.965 | 3,200 | $253.950507 |
| 1615221960 | $253.91 | $254.02 | $253.80 | $253.80 | 2,453 | $254.090463 |
| 1615227060 | $253.915 | $254.02 | $253.915 | $254.01 | 603 | $253.955537 |
| 1615216020 | $253.63 | $254.02 | $253.51 | $254.02 | 2,322 | $253.055158 |
| 1615225920 | $253.99 | $254.02 | $253.85 | $253.8601 | 1,541 | $253.950563 |
| 1615222200 | $253.97 | $254.005 | $253.76 | $253.76 | 2,994 | $254.08828 |
| 1615228860 | $254.00 | $254.00 | $253.71 | $253.71 | 1,612 | $253.974999 |
| 1615225860 | $253.99 | $253.995 | $253.99 | $253.99 | 662 | $253.950619 |
| 1615226040 | $253.91 | $253.995 | $253.82 | $253.82 | 4,024 | $253.950353 |
| 1615225980 | $253.99 | $253.99 | $253.95 | $253.95 | 300 | $253.950569 |
| 1615222020 | $253.99 | $253.99 | $253.73 | $253.91 | 1,500 | $254.090042 |
| 1615224840 | $253.66 | $253.95 | $253.63 | $253.81 | 1,724 | $253.958474 |
| 1615222380 | $253.61 | $253.94 | $253.61 | $253.94 | 6,304 | $254.08154 |
| 1615224960 | $253.93 | $253.93 | $253.835 | $253.835 | 1,305 | $253.958391 |
| 1615222620 | $253.92 | $253.92 | $253.75 | $253.75 | 3,046 | $254.05184 |
| 1615229160 | $253.81 | $253.92 | $253.81 | $253.84 | 1,864 | $253.973923 |
| 1615225560 | $253.87 | $253.91 | $253.75 | $253.75 | 7,018 | $253.954472 |
| 1615229040 | $253.86 | $253.90 | $253.82 | $253.88 | 1,201 | $253.97444 |
| 1615225680 | $253.81 | $253.895 | $253.80 | $253.83 | 5,344 | $253.950667 |
| 1615225020 | $253.83 | $253.89 | $253.79 | $253.87 | 4,700 | $253.957757 |
| 1615221840 | $253.89 | $253.89 | $253.76 | $253.77 | 1,813 | $254.091242 |
| 1615225080 | $253.81 | $253.89 | $253.66 | $253.71 | 3,935 | $253.957176 |
| 1615215960 | $253.23 | $253.88 | $253.23 | $253.56 | 5,771 | $253.049599 |
| 1615226400 | $253.705 | $253.875 | $253.705 | $253.82 | 3,787 | $253.948022 |
| 1615229220 | $253.83 | $253.87 | $253.73 | $253.73 | 697 | $253.973764 |
| 1615229100 | $253.84 | $253.86 | $253.68 | $253.77 | 1,861 | $253.974105 |
| 1615226160 | $253.80 | $253.86 | $253.80 | $253.80 | 1,202 | $253.949914 |
| 1615226220 | $253.83 | $253.86 | $253.71 | $253.71 | 4,345 | $253.949299 |
| 1615226340 | $253.82 | $253.86 | $253.66 | $253.705 | 4,214 | $253.948526 |
| 1615225620 | $253.69 | $253.86 | $253.65 | $253.755 | 11,455 | $253.951293 |
| 1615222560 | $253.70 | $253.85 | $253.70 | $253.81 | 915 | $254.052613 |
| 1615225380 | $253.85 | $253.85 | $253.72 | $253.78 | 3,502 | $253.955905 |
| 1615225500 | $253.72 | $253.845 | $253.72 | $253.83 | 1,006 | $253.955433 |
| 1615226100 | $253.805 | $253.84 | $253.71 | $253.71 | 1,503 | $253.950082 |
| 1615228980 | $253.79 | $253.84 | $253.775 | $253.84 | 1,360 | $253.974561 |
| 1615225200 | $253.63 | $253.82 | $253.63 | $253.82 | 1,251 | $253.956371 |
| 1615229280 | $253.73 | $253.81 | $253.71 | $253.735 | 2,118 | $253.973371 |
| 1615225440 | $253.78 | $253.81 | $253.72 | $253.72 | 1,509 | $253.955599 |
| 1615222440 | $253.77 | $253.77 | $253.50 | $253.62 | 39,673 | $254.054501 |
| 1615228920 | $253.745 | $253.77 | $253.745 | $253.76 | 1,006 | $253.974786 |
| 1615222260 | $253.77 | $253.77 | $253.63 | $253.67 | 3,623 | $254.086228 |
| 1615225140 | $253.62 | $253.7466 | $253.58 | $253.58 | 1,600 | $253.956649 |
| 1615222320 | $253.74 | $253.74 | $253.57 | $253.72 | 2,650 | $254.084761 |
| 1615224780 | $253.52 | $253.735 | $253.51 | $253.735 | 1,523 | $253.958802 |
| 1615222680 | $253.61 | $253.73 | $253.585 | $253.645 | 1,620 | $254.050999 |
| 1615226280 | $253.73 | $253.73 | $253.73 | $253.73 | 100 | $253.949221 |
| 1615229340 | $253.70 | $253.70 | $253.4013 | $253.61 | 3,041 | $253.972222 |
| 1615222500 | $253.61 | $253.695 | $253.52 | $253.695 | 2,693 | $254.052936 |
| 1615224660 | $253.495 | $253.68 | $253.49 | $253.54 | 2,601 | $253.959961 |
| 1615222740 | $253.645 | $253.665 | $253.21 | $253.21 | 4,514 | $254.04723 |
| 1615222800 | $253.30 | $253.66 | $253.30 | $253.57 | 2,400 | $254.045688 |
| 1615229460 | $253.54 | $253.63 | $253.34 | $253.34 | 1,608 | $253.970424 |
| 1615224720 | $253.56 | $253.62 | $253.505 | $253.58 | 1,230 | $253.959368 |
| 1615224600 | $253.48 | $253.58 | $253.47 | $253.47 | 2,667 | $253.961186 |
| 1615229400 | $253.54 | $253.57 | $253.43 | $253.50 | 2,593 | $253.971106 |
| 1615230480 | $253.40 | $253.56 | $253.40 | $253.49 | 1,050 | $253.921239 |
| 1615230720 | $253.55 | $253.55 | $253.4301 | $253.50 | 784 | $253.919105 |
| 1615231560 | $253.46 | $253.54 | $253.41 | $253.42 | 5,310 | $253.904618 |
| 1615222860 | $253.50 | $253.52 | $253.23 | $253.24 | 15,611 | $254.032204 |
| 1615231500 | $253.23 | $253.52 | $253.23 | $253.52 | 639 | $253.906611 |
| 1615230840 | $253.43 | $253.4989 | $253.28 | $253.31 | 7,823 | $253.914753 |
| 1615231020 | $253.32 | $253.45 | $253.32 | $253.4472 | 962 | $253.911552 |
| 1615230660 | $253.205 | $253.45 | $253.205 | $253.45 | 1,098 | $253.919316 |
| 1615230420 | $253.09 | $253.445 | $253.09 | $253.445 | 1,058 | $253.92169 |
| 1615230780 | $253.42 | $253.44 | $253.37 | $253.37 | 1,262 | $253.918483 |
| 1615230540 | $253.44 | $253.44 | $253.33 | $253.40 | 1,024 | $253.920788 |
| 1615224540 | $253.41 | $253.43 | $253.39 | $253.42 | 821 | $253.96245 |
| 1615230960 | $253.32 | $253.43 | $253.32 | $253.385 | 2,304 | $253.912111 |
| 1615231620 | $253.42 | $253.42 | $253.24 | $253.24 | 2,858 | $253.903314 |
| 1615215300 | $253.10 | $253.40 | $252.87 | $252.87 | 4,626 | $253.192772 |
| 1615230600 | $253.37 | $253.37 | $253.20 | $253.24 | 1,444 | $253.919979 |
| 1615215900 | $252.95 | $253.37 | $252.81 | $253.215 | 3,792 | $253.038681 |
| 1615224420 | $253.20 | $253.36 | $253.20 | $253.29 | 1,624 | $253.965165 |
| 1615224480 | $253.29 | $253.35 | $253.29 | $253.33 | 3,100 | $253.963006 |
| 1615230900 | $253.30 | $253.35 | $253.23 | $253.35 | 2,702 | $253.913219 |
| 1615214880 | $252.84 | $253.34 | $252.71 | $253.16 | 2,389 | $253.299806 |
| 1615222920 | $253.29 | $253.326 | $253.00 | $253.00 | 3,413 | $254.028522 |
| 1615231080 | $253.32 | $253.32 | $253.11 | $253.11 | 1,258 | $253.910981 |
| 1615229520 | $253.22 | $253.28 | $252.88 | $252.89 | 9,429 | $253.962573 |
| 1615231440 | $253.21 | $253.28 | $253.17 | $253.28 | 701 | $253.906897 |
| 1615231200 | $253.22 | $253.24 | $253.15 | $253.22 | 1,300 | $253.909591 |
| 1615231140 | $253.11 | $253.23 | $253.11 | $253.23 | 864 | $253.910409 |
| 1615231680 | $253.20 | $253.20 | $252.85 | $252.96 | 1,891 | $253.901921 |
| 1615215000 | $252.89 | $253.18 | $252.13 | $252.48 | 11,262 | $253.261009 |
| 1615231860 | $253.16 | $253.17 | $253.09 | $253.11 | 2,981 | $253.896055 |
| 1615231260 | $253.16 | $253.16 | $253.0865 | $253.10 | 915 | $253.908986 |
| 1615231320 | $253.16 | $253.16 | $253.00 | $253.00 | 2,120 | $253.907499 |
| 1615232220 | $253.16 | $253.16 | $253.05 | $253.065 | 2,786 | $253.887838 |
| 1615231920 | $253.11 | $253.15 | $252.90 | $252.99 | 2,501 | $253.89429 |
| 1615215360 | $252.955 | $253.15 | $252.53 | $252.53 | 4,435 | $253.187539 |
| 1615231800 | $252.91 | $253.14 | $252.91 | $253.14 | 4,202 | $253.898029 |
| 1615215240 | $252.80 | $253.14 | $252.595 | $253.00 | 3,800 | $253.194284 |
| 1615224300 | $253.11 | $253.14 | $253.06 | $253.06 | 1,019 | $253.967297 |
| 1615215840 | $252.555 | $253.13 | $252.555 | $253.13 | 1,733 | $253.039291 |
| 1615231380 | $253.13 | $253.13 | $253.13 | $253.13 | 300 | $253.907221 |
| 1615215600 | $252.59 | $253.12 | $252.59 | $253.07 | 2,619 | $253.082208 |
| 1615224240 | $253.02 | $253.12 | $253.02 | $253.0412 | 2,947 | $253.9684 |
| 1615224360 | $253.03 | $253.11 | $253.02 | $253.10 | 800 | $253.966504 |
| 1615223820 | $253.00 | $253.11 | $252.90 | $252.95 | 5,001 | $253.986386 |
| 1615232160 | $253.06 | $253.11 | $252.97 | $253.08 | 3,687 | $253.889605 |
| 1615223340 | $252.98 | $253.11 | $252.98 | $253.00 | 1,714 | $254.013986 |
| 1615231980 | $253.015 | $253.0948 | $252.92 | $252.92 | 1,001 | $253.893452 |
| 1615214940 | $253.01 | $253.09 | $252.695 | $252.81 | 6,191 | $253.285737 |
| 1615232100 | $252.93 | $253.09 | $252.93 | $253.08 | 700 | $253.892162 |
| 1615223160 | $252.95 | $253.08 | $252.87 | $253.04 | 1,420 | $254.018502 |
| 1615222980 | $253.00 | $253.075 | $252.94 | $253.00 | 1,713 | $254.026293 |
| 1615223760 | $252.932 | $253.07 | $252.91 | $253.03 | 5,400 | $253.992399 |
| 1615215660 | $253.055 | $253.055 | $252.54 | $252.685 | 6,583 | $253.075619 |
| 1615230240 | $252.82 | $253.05 | $252.77 | $253.0101 | 1,800 | $253.924422 |
| 1615230360 | $252.89 | $253.05 | $252.89 | $253.05 | 1,225 | $253.922274 |
| 1615224180 | $253.05 | $253.05 | $252.99 | $253.01 | 1,000 | $253.971534 |
| 1615213920 | $253.04 | $253.04 | $252.04 | $252.605 | 3,100 | $254.3777 |
| 1615232280 | $253.03 | $253.03 | $252.69 | $252.81 | 2,559 | $253.88572 |
| 1615229640 | $252.7553 | $253.02 | $252.7553 | $252.99 | 3,177 | $253.955446 |
| 1615230120 | $252.91 | $253.01 | $252.75 | $252.93 | 1,566 | $253.927075 |
| 1615223280 | $252.92 | $253.01 | $252.84 | $252.84 | 784 | $254.016108 |
| 1615223100 | $252.87 | $253.01 | $252.87 | $253.005 | 3,900 | $254.020621 |
| 1615223640 | $252.97 | $253.005 | $252.87 | $252.87 | 2,887 | $253.999956 |
| 1615223400 | $252.99 | $253.005 | $252.99 | $253.00 | 2,410 | $254.011148 |
| 1615213980 | $252.24 | $253.00 | $252.24 | $252.675 | 2,900 | $254.325281 |
| 1615223220 | $252.98 | $253.00 | $252.91 | $252.91 | 1,221 | $254.017112 |
| 1615229580 | $252.88 | $253.00 | $252.715 | $252.86 | 4,349 | $253.958277 |
| 1615229700 | $252.955 | $253.00 | $252.835 | $252.8885 | 3,112 | $253.952536 |
| 1615232040 | $252.97 | $252.98 | $252.89 | $252.89 | 952 | $253.892785 |
| 1615223040 | $252.98 | $252.98 | $252.92 | $252.94 | 584 | $254.025549 |
| 1615224120 | $252.79 | $252.97 | $252.79 | $252.87 | 1,372 | $253.972638 |
| 1615231740 | $252.92 | $252.9675 | $252.92 | $252.9675 | 1,000 | $253.901119 |
| 1615223520 | $252.95 | $252.95 | $252.78 | $252.84 | 1,355 | $254.004256 |
| 1615223460 | $252.93 | $252.9393 | $252.78 | $252.78 | 3,508 | $254.006082 |
| 1615223880 | $252.93 | $252.93 | $252.66 | $252.665 | 1,726 | $253.983995 |
| 1615232340 | $252.79 | $252.92 | $252.65 | $252.73 | 1,104 | $253.88463 |
| 1615230300 | $252.91 | $252.92 | $252.83 | $252.92 | 1,201 | $253.923255 |
| 1615223700 | $252.85 | $252.91 | $252.795 | $252.83 | 884 | $253.998491 |
| 1615215780 | $252.91 | $252.91 | $252.41 | $252.56 | 11,132 | $253.04078 |
| 1615223580 | $252.90 | $252.90 | $252.8261 | $252.84 | 582 | $254.003422 |
| 1615214040 | $252.67 | $252.90 | $251.835 | $251.96 | 5,227 | $254.226506 |
| 1615215720 | $252.68 | $252.90 | $252.52 | $252.90 | 9,735 | $253.059415 |
| 1615224000 | $252.65 | $252.85 | $252.65 | $252.755 | 2,584 | $253.978139 |
| 1615230060 | $252.84 | $252.85 | $252.765 | $252.85 | 1,909 | $253.928637 |
| 1615230180 | $252.78 | $252.845 | $252.67 | $252.79 | 1,192 | $253.9259 |
| 1615224060 | $252.81 | $252.84 | $252.71 | $252.735 | 2,700 | $253.97435 |
| 1615214820 | $252.84 | $252.84 | $252.84 | $252.84 | 100 | $253.30423 |
| 1615232400 | $252.745 | $252.83 | $252.58 | $252.58 | 2,640 | $253.882161 |
| 1615214760 | $252.36 | $252.83 | $252.205 | $252.83 | 3,017 | $253.304326 |
| 1615215120 | $252.435 | $252.82 | $252.30 | $252.745 | 7,042 | $253.215161 |
| 1615230000 | $252.54 | $252.81 | $252.54 | $252.81 | 702 | $253.930414 |
| 1615214700 | $252.24 | $252.81 | $252.20 | $252.20 | 7,939 | $253.319791 |
| 1615215180 | $252.725 | $252.80 | $252.28 | $252.80 | 3,815 | $253.201679 |
| 1615229760 | $252.76 | $252.76 | $252.73 | $252.735 | 658 | $253.951796 |
| 1615229820 | $252.735 | $252.735 | $252.54 | $252.69 | 1,371 | $253.950273 |
| 1615214520 | $252.5527 | $252.72 | $252.11 | $252.11 | 3,160 | $253.393644 |
| 1615229880 | $252.648 | $252.705 | $252.12 | $252.40 | 12,996 | $253.932326 |
| 1615215060 | $252.46 | $252.69 | $252.16 | $252.22 | 5,158 | $253.237588 |
| 1615223940 | $252.64 | $252.6675 | $252.53 | $252.65 | 1,340 | $253.981884 |
| 1615232460 | $252.60 | $252.66 | $252.49 | $252.50 | 1,443 | $253.880564 |
| 1615214460 | $251.95 | $252.63 | $251.90 | $252.465 | 4,100 | $253.416322 |
| 1615215540 | $251.87 | $252.59 | $251.86 | $252.56 | 9,753 | $253.084558 |
| 1615214580 | $252.53 | $252.57 | $252.08 | $252.08 | 2,459 | $253.376572 |
| 1615214400 | $252.31 | $252.56 | $251.86 | $251.95 | 3,030 | $253.450529 |
| 1615233540 | $252.39 | $252.53 | $252.39 | $252.52 | 1,538 | $253.808334 |
| 1615232520 | $252.52 | $252.52 | $252.31 | $252.34 | 1,075 | $253.879259 |
| 1615214340 | $251.80 | $252.50 | $251.62 | $252.21 | 5,697 | $253.480945 |
| 1615233300 | $252.33 | $252.50 | $252.32 | $252.42 | 1,057 | $253.81554 |
| 1615233480 | $252.40 | $252.49 | $252.40 | $252.45 | 1,415 | $253.810073 |
| 1615215420 | $252.47 | $252.47 | $251.84 | $252.04 | 3,051 | $253.173375 |
| 1615229940 | $252.46 | $252.46 | $252.385 | $252.4293 | 800 | $253.93119 |
| 1615233420 | $252.43 | $252.45 | $252.38 | $252.38 | 1,194 | $253.811554 |
| 1615214640 | $252.09 | $252.42 | $252.00 | $252.115 | 2,446 | $253.356768 |
| 1615233600 | $252.39 | $252.40 | $252.01 | $252.015 | 1,500 | $253.806571 |
| 1615233360 | $252.3925 | $252.3925 | $252.24 | $252.38 | 2,157 | $253.812906 |
| 1615233240 | $252.1427 | $252.385 | $252.14 | $252.385 | 1,200 | $253.816703 |
| 1615232580 | $252.30 | $252.32 | $252.13 | $252.13 | 3,940 | $253.874015 |
| 1615233120 | $252.28 | $252.29 | $252.0483 | $252.0483 | 1,687 | $253.823061 |
| 1615214100 | $251.93 | $252.27 | $251.24 | $251.33 | 3,101 | $254.148554 |
| 1615233060 | $252.13 | $252.23 | $252.12 | $252.21 | 1,700 | $253.825321 |
| 1615232700 | $252.05 | $252.21 | $251.95 | $252.02 | 2,297 | $253.866957 |
| 1615233180 | $252.14 | $252.18 | $252.01 | $252.13 | 3,511 | $253.81824 |
| 1615232640 | $252.17 | $252.17 | $252.01 | $252.01 | 2,517 | $253.870377 |
| 1615215480 | $252.06 | $252.12 | $251.76 | $251.84 | 8,840 | $253.12383 |
| 1615232820 | $251.98 | $252.11 | $251.96 | $251.99 | 1,000 | $253.863144 |
| 1615233000 | $251.90 | $252.08 | $251.90 | $252.08 | 3,136 | $253.827559 |
| 1615234020 | $251.91 | $252.05 | $251.91 | $251.945 | 1,400 | $253.769504 |
| 1615234080 | $252.03 | $252.0475 | $251.85 | $251.85 | 3,394 | $253.764723 |
| 1615232760 | $251.98 | $252.03 | $251.93 | $251.98 | 1,402 | $253.864686 |
| 1615232880 | $251.99 | $252.00 | $251.84 | $251.93 | 18,971 | $253.833206 |
| 1615233960 | $251.88 | $251.98 | $251.82 | $251.9704 | 3,507 | $253.771481 |
| 1615233900 | $251.855 | $251.975 | $251.80 | $251.92 | 1,700 | $253.776432 |
| 1615233840 | $251.85 | $251.95 | $251.83 | $251.83 | 12,286 | $253.779013 |
| 1615232940 | $251.905 | $251.93 | $251.9026 | $251.9026 | 732 | $253.831931 |
| 1615233660 | $251.795 | $251.86 | $251.74 | $251.78 | 1,713 | $253.803705 |
| 1615233780 | $251.69 | $251.83 | $251.69 | $251.83 | 2,001 | $253.797648 |
| 1615234140 | $251.81 | $251.81 | $251.56 | $251.65 | 12,363 | $253.744563 |
| 1615233720 | $251.78 | $251.795 | $251.66 | $251.66 | 1,801 | $253.800737 |
| 1615214280 | $251.46 | $251.75 | $251.27 | $251.74 | 3,823 | $253.546051 |
| 1615234200 | $251.67 | $251.725 | $251.50 | $251.60 | 1,629 | $253.74193 |
| 1615234500 | $251.60 | $251.715 | $251.56 | $251.715 | 3,244 | $253.719095 |
| 1615234560 | $251.71 | $251.71 | $251.45 | $251.49 | 3,215 | $253.713923 |
| 1615213500 | $251.71 | $251.71 | $251.71 | $251.71 | 100 | $250.698304 |
| 1615234440 | $251.65 | $251.70 | $251.53 | $251.555 | 2,970 | $253.724269 |
| 1615234320 | $251.46 | $251.64 | $251.455 | $251.58 | 1,911 | $253.733464 |
| 1615234380 | $251.47 | $251.62 | $251.45 | $251.605 | 2,830 | $253.729007 |
| 1615214220 | $251.27 | $251.605 | $251.18 | $251.60 | 1,200 | $253.606644 |
| 1615213200 | $251.60 | $251.60 | $251.60 | $251.60 | 100 | $250.184444 |
| 1615234260 | $251.56 | $251.60 | $251.48 | $251.48 | 2,966 | $253.736713 |
| 1615214160 | $251.17 | $251.57 | $250.81 | $251.13 | 23,021 | $253.626842 |
| 1615234620 | $251.49 | $251.53 | $251.16 | $251.24 | 2,824 | $253.708704 |
| 1615235100 | $251.31 | $251.42 | $251.12 | $251.37 | 3,530 | $253.660963 |
| 1615235340 | $251.3155 | $251.415 | $251.08 | $251.08 | 2,519 | $253.638299 |
| 1615235880 | $251.29 | $251.41 | $251.23 | $251.33 | 4,204 | $253.531624 |
| 1615235940 | $251.33 | $251.40 | $251.18 | $251.29 | 4,562 | $253.524599 |
| 1615235040 | $251.19 | $251.40 | $251.19 | $251.30 | 3,277 | $253.66735 |
| 1615234920 | $251.25 | $251.38 | $251.25 | $251.27 | 3,201 | $253.679053 |
| 1615235820 | $251.2269 | $251.3742 | $251.13 | $251.32 | 5,202 | $253.538215 |
| 1615235460 | $251.13 | $251.35 | $251.13 | $251.20 | 11,385 | $253.603689 |
| 1615236000 | $251.275 | $251.33 | $251.10 | $251.10 | 4,870 | $253.516898 |
| 1615235160 | $251.33 | $251.33 | $251.13 | $251.23 | 2,603 | $253.656361 |
| 1615235760 | $251.14 | $251.31 | $251.05 | $251.26 | 7,259 | $253.546495 |
| 1615234980 | $251.25 | $251.305 | $251.05 | $251.12 | 3,180 | $253.672797 |
| 1615234860 | $251.08 | $251.285 | $251.08 | $251.20 | 2,828 | $253.684707 |
| 1615236120 | $251.13 | $251.27 | $251.00 | $251.02 | 5,472 | $253.500332 |
| 1615235280 | $251.205 | $251.26 | $251.14 | $251.17 | 3,807 | $253.642466 |
| 1615236180 | $251.02 | $251.25 | $250.96 | $251.16 | 9,491 | $253.483969 |
| 1615235580 | $251.11 | $251.25 | $251.0731 | $251.13 | 7,801 | $253.579646 |
| 1615235220 | $251.235 | $251.235 | $251.07 | $251.18 | 3,741 | $253.649459 |
| 1615235640 | $251.19 | $251.23 | $251.07 | $251.12 | 6,736 | $253.567926 |
| 1615235520 | $251.11 | $251.20 | $251.06 | $251.11 | 5,956 | $253.592914 |
| 1615234680 | $251.19 | $251.19 | $250.915 | $251.00 | 2,296 | $253.703991 |
| 1615235400 | $251.17 | $251.18 | $250.99 | $251.18 | 7,791 | $253.623623 |
| 1615234800 | $251.06 | $251.17 | $251.06 | $251.14 | 4,819 | $253.689739 |
| 1615236060 | $251.04 | $251.17 | $251.01 | $251.14 | 4,496 | $253.509384 |
| 1615235700 | $251.12 | $251.16 | $251.08 | $251.12 | 5,098 | $253.55868 |
| 1615236300 | $250.86 | $251.125 | $250.59 | $250.63 | 14,020 | $253.449805 |
| 1615234740 | $251.07 | $251.12 | $251.05 | $251.07 | 2,502 | $253.6993 |
| 1615236240 | $251.05 | $251.07 | $250.72 | $250.81 | 5,161 | $253.475139 |
| 1615236360 | $250.665 | $250.83 | $250.56 | $250.56 | 8,483 | $253.434145 |
| 1615236660 | $250.53 | $250.71 | $250.49 | $250.49 | 8,962 | $253.314293 |
| 1615236600 | $250.43 | $250.68 | $250.29 | $250.51 | 13,915 | $253.330176 |
| 1615236840 | $250.41 | $250.625 | $250.35 | $250.41 | 7,662 | $253.273616 |
| 1615236420 | $250.53 | $250.59 | $250.36 | $250.515 | 30,838 | $253.374082 |
| 1615236720 | $250.51 | $250.55 | $250.33 | $250.33 | 7,164 | $253.300927 |
| 1615236480 | $250.48 | $250.53 | $250.155 | $250.335 | 5,002 | $253.364248 |
| 1615236540 | $250.29 | $250.41 | $250.26 | $250.33 | 4,133 | $253.355994 |
| 1615236780 | $250.37 | $250.41 | $250.30 | $250.39 | 7,260 | $253.287248 |
| 1615236900 | $250.30 | $250.37 | $249.975 | $249.975 | 11,477 | $253.250661 |
| 1615237080 | $249.97 | $250.27 | $249.87 | $250.00 | 13,271 | $253.177061 |
| 1615237020 | $249.88 | $250.06 | $249.85 | $249.97 | 11,789 | $253.203661 |
| 1615236960 | $249.95 | $250.04 | $249.865 | $249.88 | 10,946 | $253.227871 |
| 1615237140 | $249.95 | $249.95 | $249.23 | $249.58 | 54,300 | $253.058622 |
| 1615237200 | $249.39 | $249.39 | $249.39 | $249.39 | 309,572 | $252.384021 |
| 1615237260 | $249.39 | $249.39 | $249.39 | $249.39 | 5,025 | $252.378551 |
| 1615237320 | $249.39 | $249.39 | $249.39 | $249.39 | 94,650 | $252.278536 |
| 1615237920 | $249.39 | $249.39 | $249.39 | $249.39 | 1,171 | $252.277244 |
| 1615240920 | $249.39 | $249.39 | $249.39 | $249.39 | 150 | $252.485273 |
| 1615242120 | $249.39 | $249.39 | $249.39 | $249.39 | 2,543 | $252.482675 |