ACN Historical Intraday Prices

One-Minute OHLCV Data From March 29, 2019.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1553854860$175.41$175.41$175.41$175.41100$175.41
1553860800$175.50$175.50$175.50$175.50100$175.466431
1553861760$176.08$176.08$176.08$176.08100$175.675227
1553862480$176.00$176.00$176.00$176.00100$175.750932
1553862660$175.50$175.50$175.50$175.50100$175.689957
1553862720$175.16$175.16$175.12$175.16600$175.440739
1553863500$175.20$175.20$175.00$175.00400$175.360986
1553863740$174.99$175.44$174.99$175.24798$175.328327
1553864520$175.03$175.03$175.03$175.03100$175.317451
1553864940$175.1001$175.1001$175.1001$175.1001100$175.309838
1553865480$175.37$175.37$175.37$175.37100$175.311874
1553865600$175.37$175.37$175.37$175.37100$175.228094
1553865660$175.38$175.38$175.38$175.38100$175.315876
1553866080$175.43$175.43$175.40$175.40300$175.285781
1553866200$175.30$175.81$175.22$175.22800$175.48352
1553866260$175.91$176.67$175.75$176.6479,762$175.863556
1553866320$176.70$176.97$176.0701$176.572511,602$175.94274
1553866380$176.3902$176.565$176.239$176.2392,065$176.379576
1553866440$176.23$176.515$176.23$176.37114,693$175.978982
1553866500$176.41$176.67$176.28$176.407,800$176.015361
1553866560$176.40$176.78$176.40$176.782,000$176.411892
1553866620$176.69$176.8451$175.61$175.6110,781$176.367
1553866680$175.90$176.14$175.5972$176.142,305$176.065839
1553866740$176.22$176.22$176.125$176.22300$176.066473
1553866800$176.27$176.40$176.27$176.291,300$176.3393
1553866860$176.40$176.5284$176.25$176.253,106$176.342
1553866920$176.16$176.21$176.06$176.132,384$176.082555
1553866980$176.14$176.24$175.81$176.076,596$176.079418
1553867040$176.07$176.14$175.93$176.05225,055$176.078739
1553867100$175.97$176.22$175.97$175.992,903$176.2824
1553867160$176.10$176.135$175.98$175.991,200$176.2767
1553867220$175.872$175.97$175.82$175.872,185$176.260759
1553867280$175.85$175.945$175.66$175.82428,493$176.200163
1553867340$175.8833$175.8833$175.76$175.761,300$176.1881
1553867400$175.73$175.75$175.54$175.606,595$176.035604
1553867460$175.61$175.62$175.42$175.51753,578$176.136633
1553867520$175.52$175.52$175.44$175.442,500$176.012013
1553867580$175.46$175.48$175.3925$175.482,300$176.1056
1553867640$175.53$175.54$175.31$175.424,048$176.072068
1553867700$175.41$175.44$175.34$175.412,550$176.051253
1553867760$175.43$175.55$175.37$175.3919,975$175.906336
1553867820$175.43$175.43$175.15$175.262,859$176.0005
1553867880$175.22$175.2499$175.05$175.053,078$175.971884
1553867940$175.06$175.115$174.95$175.1151,700$175.9527
1553868000$175.115$175.19$175.01$175.199,964$175.778197
1553868060$175.19$175.23$175.18$175.201,436$175.899579
1553868120$175.195$175.38$175.13$175.385,037$175.763558
1553868180$175.3469$175.38$175.27$175.314,592$175.757131
1553868240$175.36$175.38$175.32$175.362,545$175.753711
1553868300$175.35$175.365$175.34$175.351,300$175.752115
1553868360$175.30$175.32$175.21$175.281,902$175.861026
1553868420$175.36$175.40$175.29$175.312,179$175.8499
1553868480$175.325$175.395$175.31$175.351,650$175.842
1553868540$175.38$175.41$175.37$175.393,827$175.73047
1553868600$175.37$175.42$175.37$175.371,500$175.8272
1553868660$175.35$175.50$175.31$175.422,209$175.8187
1553868720$175.40$175.53$175.37$175.491,100$175.8153
1553868780$175.48$175.5111$175.44$175.516,430$175.713149
1553868840$175.535$175.535$175.46$175.48251,187$175.803874
1553868900$175.48$175.62$175.48$175.583,127$175.709451
1553868960$175.59$175.65$175.55$175.654,100$175.707906
1553869020$175.65$175.72$175.65$175.721,732$175.795235
1553869080$175.74$175.80$175.72$175.724,820$175.708437
1553869140$175.735$175.79$175.73$175.781,796$175.793591
1553869200$175.81$175.83$175.77$175.7951,812$175.709269
1553869260$175.77$175.89$175.77$175.883,034$175.710278
1553869320$175.90$175.98$175.90$175.983,240$175.712155
1553869380$175.9375$175.945$175.77$175.784,933$175.7971
1553869440$175.76$175.95$175.76$175.904,072$175.716146
1553869500$176.00$176.03$175.98$176.011,438$175.8005
1553869560$176.025$176.07$176.025$176.04900$175.8022
1553869620$176.08$176.2199$176.08$176.212,633$175.724139
1553869680$176.25$176.27$176.18$176.192,532$175.8137
1553869740$176.17$176.22$176.17$176.201,900$175.732712
1553869800$176.20$176.20$176.05$176.062,200$175.8209
1553869860$176.0675$176.13$176.0675$176.081,600$175.739183
1553869920$176.09$176.09$176.04$176.041,000$175.823516
1553869980$176.035$176.08$175.97$176.072,808$175.827061
1553870040$176.09$176.11$176.04$176.052,300$175.830836
1553870100$175.99$176.0814$175.99$176.082,077$175.833641
1553870160$176.08$176.08$175.97$175.971,541$175.8358
1553870220$175.8701$175.96$175.8701$175.961,800$175.753497
1553870280$175.97$176.00$175.97$175.98483,054$175.83855
1553870340$176.01$176.01$175.84$175.853,849$175.757346
1553870400$175.84$175.86$175.81$175.821,649$175.84046
1553870460$175.81$175.86$175.72$175.724,380$175.758506
1553870520$175.685$175.7671$175.66$175.76711,650$175.8389
1553870580$175.77$175.81$175.71$175.714,330$175.758459
1553870640$175.71$175.71$175.45$175.453,513$175.75681
1553870700$175.43$175.51$175.40$175.512,271$175.755287
1553870760$175.53$175.62$175.52$175.623,400$175.753892
1553870820$175.66$175.66$175.5209$175.582,233$175.827456
1553870880$175.57$175.58$175.54$175.575700$175.8263
1553870940$175.54$175.54$175.46$175.534,375$175.74899
1553871000$175.495$175.495$175.35$175.4251,506$175.8201
1553871060$175.49$175.51$175.41$175.511,625$175.745839
1553871120$175.47$175.47$175.39$175.425715$175.8165
1553871180$175.40$175.40$175.33$175.337,267$175.739615
1553871240$175.2993$175.36$175.2993$175.34510$175.8015
1553871300$175.306$175.405$175.30$175.393,100$175.735759
1553871360$175.3946$175.41$175.3745$175.41610$175.7955
1553871420$175.39$175.475$175.39$175.471,201$175.7932
1553871480$175.45$175.52$175.45$175.522,689$175.73208
1553871540$175.52$175.52$175.47$175.4851,500$175.788
1553871600$175.52$175.59$175.48$175.5752,531$175.7846
1553871660$175.565$175.64$175.55$175.634,800$175.727799
1553871720$175.63$175.69$175.5975$175.671,181$175.782
1553871780$175.65$175.79$175.65$175.793,300$175.781
1553871840$175.77$175.77$175.71$175.731,900$175.727328
1553871900$175.72$175.73$175.69$175.732,100$175.727256
1553871960$175.725$175.725$175.65$175.65848$175.7802
1553872020$175.66$175.77$175.6445$175.771,750$175.7795
1553872080$175.80$175.82$175.75$175.752,596$175.727271
1553872140$175.74$175.79$175.725$175.786,356$175.727623
1553872200$175.79$175.8175$175.79$175.8175500$175.779214
1553872260$175.80$175.88$175.79$175.853,334$175.728479
1553872320$175.847$175.87$175.8201$175.8201908$175.779744
1553872380$175.82$175.8308$175.78$175.792,023$175.78
1553872440$175.805$175.85$175.805$175.815800$175.7802
1553872500$175.815$175.87$175.815$175.861,683$175.729894
1553872560$175.85$175.91$175.85$175.90837$175.7808
1553872620$175.94$175.97$175.93$175.9352,942$175.782953
1553872680$175.94$175.9474$175.88$175.904,174$175.733461
1553872740$175.92$175.95$175.92$175.931,300$175.7852
1553872800$175.925$175.925$175.85$175.871,500$175.78595
1553872860$175.86$175.88$175.84$175.851,901$175.735578
1553872920$175.83$175.87$175.81$175.84700$175.7863
1553872980$175.78$175.845$175.78$175.8451,200$175.7864
1553873040$175.82$175.925$175.82$175.912,819$175.736925
1553873100$175.935$175.96$175.91$175.961,120$175.787464
1553873160$175.98$176.07$175.97$176.062,961$175.739191
1553873220$176.07$176.11$176.07$176.102,100$175.740418
1553873280$176.095$176.11$176.07$176.071,688$175.791865
1553873340$176.09$176.16$176.09$176.152,658$175.7956
1553873400$176.155$176.20$176.14$176.181,700$175.746357
1553873460$176.19$176.30$176.19$176.2453,800$175.749587
1553873520$176.23$176.25$176.17$176.252,362$175.751355
1553873580$176.22$176.22$176.20$176.201,949$175.752811
1553873640$176.20$176.24$176.19$176.2254,224$175.756117
1553873700$176.24$176.25$176.20$176.201,100$175.8093
1553873760$176.20$176.23$176.20$176.21991,034$175.758516
1553873820$176.21$176.42$176.21$176.414,190$175.762394
1553873880$176.41$176.46$176.41$176.4573,273$175.765952
1553873940$176.45$176.61$176.43$176.574,181$175.8306
1553874000$176.57$176.63$176.51$176.512,100$175.836333
1553874060$176.515$176.525$176.43$176.431,993$175.841182
1553874120$176.4019$176.43$176.38$176.393,007$175.78543
1553874180$176.40$176.405$176.29$176.293,098$175.788063
1553874240$176.31$176.33$176.23$176.254,690$175.791729
1553874300$176.2494$176.2494$176.18$176.243,834$175.794253
1553874360$176.225$176.24$176.05$176.053,327$175.796047
1553874420$176.07$176.14$176.06$176.124,600$175.864371
1553874480$176.12$176.12$176.05$176.066,380$175.801444
1553874540$176.06$176.07$175.97$175.9853,300$175.802501
1553874600$175.99$176.04$175.98$176.0351,200$175.868245
1553874660$176.02$176.10$176.00$176.0952,500$175.870061
1553874720$176.14$176.145$176.07$176.1452,647$175.80576
1553874780$176.1471$176.15$176.02$176.042,437$175.806888
1553874840$176.01$176.01$175.96$175.9651,400$175.872824
1553874900$175.96$176.00$175.96$175.962,100$175.808004
1553874960$175.975$176.0276$175.93$175.931,923$175.873714
1553875020$175.96$175.99$175.91$175.922,812$175.809403
1553875080$175.9399$175.94$175.88$175.882,631$175.809823
1553875140$175.85$175.86$175.835$175.841,200$175.874191
1553875200$175.84$175.85$175.62$175.655,397$175.872585
1553875260$175.66$175.73$175.66$175.732,200$175.808941
1553875320$175.70$175.76$175.69$175.761,800$175.8711
1553875380$175.765$175.80$175.765$175.791,110$175.8707
1553875440$175.77$175.77$175.71$175.725878$175.808349
1553875500$175.74$175.7492$175.6811$175.7051,038$175.869916
1553875560$175.69$175.74$175.69$175.741,325$175.869272
1553875620$175.71$175.71$175.64$175.652,600$175.867685
1553875680$175.64$175.64$175.54$175.573,000$175.806423
1553875740$175.56$175.59$175.54$175.581,000$175.865329
1553875800$175.57$175.5899$175.45$175.514,250$175.804105
1553875860$175.52$175.61$175.52$175.612,243$175.803368
1553875920$175.615$175.62$175.60$175.601,543$175.802977
1553875980$175.59$175.685$175.59$175.6853,200$175.802265
1553876040$175.72$175.73$175.54$175.564,785$175.80112
1553876100$175.58$175.61$175.58$175.61994$175.8566
1553876160$175.635$175.645$175.62$175.6351,719$175.800497
1553876220$175.675$175.675$175.635$175.6355,200$175.853348
1553876280$175.655$175.66$175.64$175.644808$175.8528
1553876340$175.62$175.68$175.62$175.681,476$175.851919
1553876400$175.67$175.76$175.67$175.726,300$175.798048
1553876460$175.72$175.79$175.68$175.78292,168$175.797864
1553876520$175.80$175.80$175.78$175.781,419$175.85
1553876580$175.78$175.82$175.78$175.815700$175.8499
1553876640$175.82$175.87$175.82$175.851,000$175.8499
1553876700$175.855$175.88$175.83$175.865903$175.798046
1553876760$175.84$175.86$175.82$175.861,946$175.798142
1553876820$175.8685$175.925$175.865$175.902,311$175.798441
1553876880$175.92$175.98$175.905$175.981,800$175.850529
1553876940$176.02$176.04$176.00$176.032,223$175.799777
1553877000$176.05$176.08$176.05$176.051,642$175.852244
1553877060$176.055$176.14$176.055$176.143,400$175.801723
1553877120$176.11$176.25$176.11$176.251,100$175.853871
1553877180$176.2282$176.27$176.21$176.252,600$175.805
1553877240$176.24$176.24$176.17$176.242,692$175.806391
1553877300$176.2539$176.2539$176.19$176.211,126$175.806969
1553877360$176.23$176.30$176.2159$176.301,074$175.807578
1553877420$176.315$176.36$176.28$176.361,405$175.8598
1553877480$176.32$176.35$176.31$176.351,103$175.8613
1553877540$176.38$176.40$176.365$176.3651,400$175.812046
1553877600$176.39$176.40$176.37$176.373,400$175.814499
1553877660$176.36$176.36$176.32$176.3252,457$175.81612
1553877720$176.325$176.325$176.26$176.285887$175.816647
1553877780$176.285$176.285$176.235$176.2351,361$175.817394
1553877840$176.25$176.27$176.2092$176.20924,579$175.870848
1553877900$176.19$176.2125$176.11$176.112,361$175.873501
1553877960$176.09$176.09$176.03$176.031,015$175.824269
1553878020$176.03$176.06$176.00$176.0581,945$175.824735
1553878080$176.09$176.09$176.04$176.052,285$175.825412
1553878140$176.075$176.10$176.04$176.102,200$175.826073
1553878200$176.105$176.105$175.79$175.863,269$175.8767
1553878260$175.885$175.92$175.885$175.921,000$175.8768
1553878320$175.89$175.93$175.885$175.931,300$175.8768
1553878380$175.95$176.03$175.95$176.002,300$175.828166
1553878440$176.01$176.01$175.99$175.99300$175.877447
1553878500$175.98$175.98$175.87$175.9353,837$175.828749
1553878560$175.94$175.96$175.94$175.96900$175.8781
1553878620$175.955$175.96$175.88$175.9052,394$175.829198
1553878680$175.90$175.935$175.90$175.9351,024$175.829306
1553878740$175.91$175.925$175.88$175.901,600$175.829432
1553878800$175.915$175.935$175.865$175.8952,254$175.878503
1553878860$175.9031$175.9031$175.81$175.811,715$175.87844
1553878920$175.81$175.8394$175.78$175.78625$175.8783
1553878980$175.81$175.88$175.81$175.882,080$175.829655
1553879040$175.89$175.89$175.81$175.811,400$175.878036
1553879100$175.79$175.79$175.76$175.761,300$175.829622
1553879160$175.775$175.78$175.76$175.77500$175.82959
1553879220$175.78$175.83$175.78$175.79800$175.877554
1553879280$175.795$175.795$175.74$175.7581,151$175.877319
1553879340$175.76$175.79$175.75$175.781,986$175.829269
1553879400$175.80$175.80$175.77$175.785515$175.8768
1553879460$175.7761$175.79$175.73$175.73700$175.8766
1553879520$175.73$175.7838$175.73$175.771,370$175.8762
1553879580$175.76$175.77$175.76$175.771,100$175.8759
1553879640$175.72$175.72$175.67$175.702,697$175.828387
1553879700$175.705$175.72$175.68$175.7051,000$175.828235
1553879760$175.68$175.6876$175.675$175.675750$175.874661
1553879820$175.70$175.72$175.66$175.661,307$175.827853
1553879880$175.665$175.73$175.65$175.732,355$175.827484
1553879940$175.72$175.75$175.70$175.701,620$175.827282
1553880000$175.68$175.68$175.58$175.581,021$175.8729
1553880060$175.543$175.72$175.543$175.723,100$175.8709
1553880120$175.73$175.73$175.67$175.713,980$175.82521
1553880180$175.725$175.73$175.70$175.731,300$175.82505
1553880240$175.69$175.69$175.66$175.66700$175.869
1553880300$175.62$175.635$175.57$175.594,971$175.823778
1553880360$175.58$175.63$175.58$175.601,314$175.823457
1553880420$175.58$175.58$175.525$175.52665,208$175.821899
1553880480$175.55$175.56$175.535$175.55800$175.8623
1553880540$175.55$175.55$175.52$175.541,100$175.861566
1553880600$175.54$175.54$175.52$175.52500$175.8611
1553880660$175.52$175.54$175.47$175.472,909$175.818965
1553880720$175.45$175.45$175.38$175.383,109$175.817608
1553880780$175.36$175.38$175.34$175.381,104$175.8565
1553880840$175.40$175.42$175.32$175.32800$175.8556
1553880900$175.34$175.38$175.34$175.343,139$175.814553
1553880960$175.32$175.35$175.32$175.323,032$175.813008
1553881020$175.32$175.34$175.29$175.30943$175.812436
1553881080$175.285$175.40$175.285$175.38612,362$175.846404
1553881140$175.40$175.44$175.40$175.42900$175.8455
1553881200$175.425$175.425$175.355$175.355800$175.844729
1553881260$175.34$175.36$175.32$175.332,099$175.842311
1553881320$175.335$175.335$175.32$175.3251,200$175.806738
1553881380$175.325$175.345$175.32$175.345875$175.8403
1553881440$175.36$175.36$175.33$175.362,513$175.804408
1553881500$175.37$175.38$175.35$175.3551,600$175.8366
1553881560$175.39$175.43$175.35$175.384,575$175.801375
1553881620$175.3708$175.42$175.3401$175.422,704$175.8311
1553881680$175.43$175.46$175.43$175.461,000$175.799431
1553881740$175.45$175.45$175.39$175.392,050$175.798625
1553881800$175.405$175.41$175.37$175.38992,726$175.797467
1553881860$175.375$175.49$175.375$175.4753,300$175.796228
1553881920$175.49$175.58$175.49$175.542,685$175.824052
1553881980$175.55$175.60$175.55$175.60899$175.794817
1553882040$175.58$175.61$175.58$175.591,800$175.794473
1553882100$175.62$175.62$175.58$175.5953,071$175.821862
1553882160$175.61$175.63$175.58$175.5852,207$175.793306
1553882220$175.58$175.60$175.58$175.593,267$175.792642
1553882280$175.57$175.59$175.57$175.571,872$175.792238
1553882340$175.575$175.62$175.575$175.582,301$175.7918
1553882400$175.5801$175.66$175.57$175.572,075$175.817859
1553882460$175.58$175.63$175.58$175.601,700$175.817065
1553882520$175.605$175.605$175.58$175.591,400$175.8164
1553882580$175.60$175.62$175.60$175.615900$175.790251
1553882640$175.63$175.715$175.62$175.707,352$175.78943
1553882700$175.70$175.70$175.64$175.642,507$175.789134
1553882760$175.64$175.68$175.63$175.6452,400$175.788803
1553882820$175.67$175.72$175.669$175.6857,300$175.788067
1553882880$175.70$175.73$175.69$175.703,684$175.787783
1553882940$175.71$175.72$175.68$175.721,200$175.811485
1553883000$175.72$175.77$175.69$175.712,998$175.787396
1553883060$175.71$175.78$175.705$175.771,448$175.787348
1553883120$175.78$175.78$175.755$175.762,834$175.787279
1553883180$175.74$175.76$175.73$175.761,100$175.8108
1553883240$175.77$175.85$175.76$175.83753,275$175.787192
1553883300$175.85$175.90$175.85$175.882,315$175.787399
1553883360$175.86$175.86$175.78$175.783,855$175.787495
1553883420$175.775$175.775$175.71$175.7312,300$175.787376
1553883480$175.70$175.70$175.67$175.6752,300$175.787159
1553883540$175.675$175.71$175.65$175.7110,133$175.786249
1553883600$175.73$175.78$175.73$175.752,240$175.786182
1553883660$175.73$175.77$175.73$175.771,533$175.786127
1553883720$175.76$175.78$175.7186$175.755,031$175.785945
1553883780$175.74$175.83$175.74$175.832,700$175.785958
1553883840$175.82$175.83$175.77$175.782,024$175.8092
1553883900$175.80$175.86$175.80$175.853,782$175.786165
1553883960$175.85$175.90$175.84$175.8852,032$175.8096
1553884020$175.90$175.94$175.90$175.931,050$175.8098
1553884080$175.93$175.94$175.9139$175.931,450$175.810033
1553884140$175.925$175.93$175.90$175.901,829$175.787198
1553884200$175.90$175.90$175.85$175.903,200$175.787461
1553884260$175.915$175.965$175.915$175.9651,100$175.810922
1553884320$175.965$175.98$175.96$175.972,159$175.788152
1553884380$175.97$175.98$175.945$175.972,100$175.788501
1553884440$175.97$175.99$175.96$175.963,116$175.789019
1553884500$175.96$175.96$175.93$175.93324,712$175.789704
1553884560$175.94$175.96$175.93$175.941,500$175.78991
1553884620$175.94$175.955$175.93$175.951,700$175.8141
1553884680$175.94$175.94$175.88$175.902,300$175.790594
1553884740$175.88$175.89$175.85$175.883,943$175.790878
1553884800$175.87$175.89$175.87$175.871,895$175.791035
1553884860$175.86$175.90$175.73$175.896,059$175.8148
1553884920$175.91$175.91$175.89$175.901,800$175.791521
1553884980$175.91$175.93$175.88$175.9252,490$175.815415
1553885040$175.92$175.94$175.81$175.818,307$175.792787
1553885100$175.77$175.85$175.76$175.77442,238$175.816365
1553885160$175.77$175.78$175.75$175.77271,725$175.8162
1553885220$175.78$175.89$175.78$175.8751,700$175.816225
1553885280$175.875$175.91$175.86$175.873,889$175.793125
1553885340$175.905$175.95$175.905$175.931,000$175.81666
1553885400$175.93$175.93$175.85$175.8753,718$175.793708
1553885460$175.872$175.925$175.872$175.9251,104$175.8171
1553885520$175.9468$175.97$175.93$175.933,651$175.794378
1553885580$175.93$176.02$175.92$175.977,173$175.795522
1553885640$175.98$176.11$175.9611$176.117,135$175.796819
1553885700$176.12$176.12$176.06$176.071,413$175.8207
1553885760$176.00$176.01$175.975$176.013,300$175.8216
1553885820$176.00$176.00$175.93$175.963,301$175.798674
1553885880$175.96$175.985$175.96$175.9851,508$175.8226
1553885940$175.98$175.98$175.96$175.981,115$175.799213
1553886000$175.98$176.06$175.95$176.042,630$175.823655
1553886060$176.03$176.11$176.03$176.101,654$175.824335
1553886120$176.10$176.125$176.10$176.122,060$175.8253
1553886180$176.09$176.13$176.07$176.133,394$175.8269
1553886240$176.16$176.22$176.10$176.105,481$175.804432
1553886300$176.10$176.105$176.05$176.071,701$175.82916
1553886360$176.07$176.07$175.995$175.9952,756$175.830162
1553886420$176.01$176.07$176.00$176.053,493$175.83126
1553886480$176.06$176.07$176.04$176.072,676$175.807424
1553886540$176.09$176.0915$176.06$176.083,931$175.808266
1553886600$176.08$176.12$176.06$176.084,779$175.809313
1553886660$176.07$176.08$176.01$176.0646,016$175.810454
1553886720$176.06$176.065$175.94$175.9455,000$175.811224
1553886780$175.9454$175.97$175.94$175.973,890$175.8372
1553886840$175.94$176.025$175.94$176.02021,505$175.837533
1553886900$176.005$176.01$175.96$176.015,453$175.812968
1553886960$176.00$176.05$176.00$176.0454,783$175.813735
1553887020$176.05$176.09$176.04$176.091,425$175.839529
1553887080$176.09$176.09$175.98$175.983,320$175.840516
1553887140$175.98$175.98$175.94$175.954,491$175.815526
1553887200$175.94$175.9432$175.87$175.873,775$175.841512
1553887260$175.87$175.90$175.83$175.8312,868$175.841596
1553887320$175.83$175.8431$175.79$175.805,655$175.816069
1553887380$175.79$175.79$175.71$175.717,087$175.815652
1553887440$175.70$175.75$175.70$175.724,919$175.815336
1553887500$175.70$175.70$175.62$175.643,196$175.814942
1553887560$175.65$175.77$175.65$175.772,900$175.839392
1553887620$175.78$175.84$175.775$175.802,500$175.814356
1553887680$175.80$175.81$175.76$175.803,675$175.814281
1553887740$175.76$175.77$175.74$175.763,730$175.838591
1553887800$175.76$175.80$175.705$175.7057,835$175.813679
1553887860$175.71$175.78$175.67$175.776,053$175.813248
1553887920$175.76$175.76$175.68$175.692,556$175.83705
1553887980$175.70$175.73$175.70$175.723,120$175.812667
1553888040$175.72$175.87$175.72$175.874,157$175.812593
1553888100$175.87$175.87$175.83$175.842,294$175.836599
1553888160$175.83$175.86$175.81$175.812,678$175.8366
1553888220$175.81$175.88$175.81$175.8398,939$175.813032
1553888280$175.86$175.88$175.805$175.815,169$175.83678
1553888340$175.82$175.90$175.82$175.903,400$175.8368
1553888400$175.91$175.95$175.88$175.954,928$175.813673
1553888460$175.95$175.95$175.89$175.916,452$175.814132
1553888520$175.92$175.93$175.87$175.884,251$175.814396
1553888580$175.88$175.92$175.88$175.9056,524$175.814781
1553888640$175.90$175.95$175.88$175.954,144$175.83823
1553888700$175.95$176.09$175.95$176.086,530$175.839825
1553888760$176.07$176.07$175.965$176.0410,350$175.818708
1553888820$176.0399$176.0399$175.91$175.915,797$175.819403
1553888880$175.86$175.86$175.7501$175.8153,914$175.8414
1553888940$175.825$175.8515$175.76$175.784,675$175.841287
1553889000$175.77$175.77$175.73$175.758,612$175.818734
1553889060$175.75$175.83$175.75$175.8115,369$175.818624
1553889120$175.8109$175.83$175.79$175.803,835$175.840287
1553889180$175.795$175.83$175.63$175.746,600$175.8397
1553889240$175.785$175.80$175.46$175.608,023$175.8374
1553889300$175.69$175.85$175.65$175.8310,947$175.8366
1553889360$175.84$175.90$175.82$175.829,654$175.814648
1553889420$175.81$175.90$175.805$175.89684,673$175.836828
1553889480$175.89$176.015$175.84$175.9344,266$175.81836
1553889540$175.92$176.06$175.69$175.9920,938$175.8407
1553889600$176.02$176.02$176.02$176.02550,871$175.873329
1553889900$176.02$176.02$176.02$176.02540$175.873358
1553890080$176.02$176.02$176.02$176.02465$175.873383
1553890260$175.8659$175.8659$175.8659$175.86594,400$175.873371
1553890920$176.02$176.02$176.02$176.027,000$175.871293
1553892720$176.02$176.02$176.02$176.02899$175.8407
1553893980$176.02$176.02$176.02$176.022,702$175.8407
1553895060$176.02$176.02$176.02$176.023,220$175.871085
1553900820$176.02$176.02$176.02$176.02200$175.870921