ACN Historical Intraday Prices

One-Minute OHLCV Data From October 31, 2019.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1572528600$186.16$186.56$186.05$186.24530,435$186.178239
1572528660$186.25$186.25$185.00$185.014,165$186.105474
1572528720$185.285$185.50$184.34$185.05515,493$185.767697
1572528780$185.13$185.61$184.99$185.617,100$185.715954
1572528840$185.81$185.81$185.61$185.751,401$185.715992
1572528900$185.63$186.01$185.52$186.011,932$185.718582
1572528960$186.16$186.16$185.84$185.84765$185.721595
1572529020$185.94$186.02$185.75$186.023,218$185.731194
1572529080$186.06$186.335$185.99$186.3351,686$185.742316
1572529140$186.322$186.322$186.322$186.322209$185.745843
1572529200$186.295$186.36$186.295$186.36400$185.747586
1572529260$186.37$186.39$186.27$186.3151,723$185.762197
1572529320$186.31$186.465$186.24$186.39293,935$185.794561
1572529380$186.39$186.79$186.32$186.793,355$185.83008
1572529440$186.99$186.99$186.90$186.90600$185.836829
1572529500$186.90$187.50$186.88$187.507,491$185.957443
1572529560$187.365$187.39$187.15$187.1715,628$186.155775
1572529620$187.26$187.89$187.26$187.897,149$186.248115
1572529680$187.93$188.06$187.68$187.6825,879$186.585973
1572529740$187.61$187.7599$187.56$187.561,722$186.600449
1572529800$187.68$187.85$187.67$187.858,093$186.663017
1572529860$187.82$187.825$187.77$187.815991$186.671297
1572529920$187.70$187.70$187.43$187.595,413$186.703099
1572529980$187.605$187.76$187.605$187.711,400$186.71241
1572530040$187.67$187.72$187.4493$187.523,448$186.732161
1572530100$187.57$187.62$187.55$187.56633$186.735809
1572530160$187.66$187.6975$187.42$187.422,259$186.748348
1572530220$187.34$187.415$187.23$187.321,990$186.755459
1572530280$187.20$187.485$187.20$187.4851,621$186.761612
1572530340$187.48$187.49$187.40$187.402,964$186.77393
1572530400$187.40$187.5698$187.28$187.287,445$186.80018
1572530460$187.24$187.25$187.15$187.213,618$186.808294
1572530520$187.15$187.165$187.06$187.064,285$186.815579
1572530580$187.03$187.33$187.02$187.284,416$186.823823
1572530640$187.34$187.57$187.34$187.425,663$186.842418
1572530700$187.52$187.89$187.52$187.844,708$186.866073
1572530760$187.88$187.90$187.795$187.8551,479$186.871978
1572530820$187.90$188.00$187.84$187.893,702$186.892075
1572530880$187.83$187.9487$187.83$187.94871,587$186.899986
1572530940$187.99$188.03$187.86$187.862,661$186.914016
1572531000$187.83$187.83$187.67$187.7653,440$186.928327
1572531060$187.79$187.80$187.39$187.394,705$186.944242
1572531120$187.31$187.48$187.31$187.43855$186.947085
1572531180$187.485$187.485$187.36$187.392,522$186.95174
1572531240$187.38$187.445$187.38$187.4451,309$186.954553
1572531300$187.445$187.445$187.35$187.401,008$186.956634
1572531360$187.35$187.445$187.32$187.323,261$186.963045
1572531420$187.33$187.445$187.31$187.352,967$186.968489
1572531480$187.38$187.38$187.23$187.233,333$186.973558
1572531540$187.23$187.23$187.23$187.23100$186.97376
1572531600$187.25$187.42$187.24$187.413,620$186.979521
1572531660$187.38$187.42$187.38$187.41800$186.980987
1572531720$187.48$187.58$187.41$187.472,780$186.987295
1572531780$187.32$187.32$187.185$187.201,550$186.989426
1572531840$187.215$187.215$187.15$187.15232$186.989623
1572531900$187.21$187.27$187.16$187.271,816$186.991364
1572531960$187.245$187.30$187.20$187.23801$186.99225
1572532020$187.21$187.26$187.21$187.255400$186.992615
1572532080$187.23$187.23$187.12$187.121,199$186.993457
1572532140$187.09$187.1549$187.0467$187.15491,576$186.994251
1572532200$187.09$187.09$186.84$186.84519$186.994107
1572532260$186.885$186.885$186.62$186.632,243$186.990369
1572532320$186.51$186.51$186.27$186.27937$186.988649
1572532380$186.30$186.34$186.21$186.291,531$186.984334
1572532440$186.22$186.36$186.22$186.2651,100$186.981157
1572532500$186.19$186.19$186.027$186.171,842$186.974637
1572532560$186.16$186.285$186.16$186.21800$186.972306
1572532620$186.08$186.09$186.065$186.065400$186.970979
1572532680$186.04$186.082$185.99$186.082,542$186.961415
1572532740$186.09$186.09$185.985$185.985450$186.960033
1572532800$185.92$186.00$185.92$185.97400$186.958183
1572532860$185.94$186.02$185.91$186.021,000$186.954157
1572532920$186.09$186.09$186.02$186.02402$186.952904
1572532980$186.01$186.11$186.01$186.11736$186.950409
1572533040$186.05$186.075$185.92$185.931,401$186.944945
1572533100$185.92$185.99$185.87$185.991,453$186.939549
1572533160$185.99$186.00$185.88$185.921,852$186.932574
1572533220$185.88$185.96$185.88$185.961,004$186.928524
1572533280$186.00$186.16$185.97$186.162,930$186.918158
1572533340$186.21$186.21$186.09$186.091,040$186.915454
1572533400$186.11$186.13$186.09$186.09319$186.914488
1572533460$186.07$186.09$185.99$186.09900$186.911651
1572533520$186.05$186.12$186.05$186.061,099$186.907948
1572533580$186.09$186.09$186.00$186.002,578$186.900001
1572533640$186.05$186.13$186.05$186.13630$186.897705
1572533700$186.13$186.13$185.91$185.911,421$186.893789
1572533760$185.88$185.96$185.85$185.962,466$186.884793
1572533820$185.96$186.09$185.96$186.091,122$186.881502
1572533880$186.1899$186.20$186.135$186.19971$186.879079
1572533940$186.22$186.25$186.15$186.251,169$186.875955
1572534000$186.29$186.29$186.25$186.25250$186.874932
1572534060$186.3199$186.36$186.26$186.296,011$186.863853
1572534120$186.30$186.30$186.20$186.292,696$186.857905
1572534180$186.31$186.35$186.31$186.321,235$186.855663
1572534240$186.3467$186.3467$186.18$186.23956$186.853689
1572534300$186.19$186.32$186.19$186.321,945$186.849772
1572534360$186.36$186.46$186.36$186.46609$186.848896
1572534420$186.48$186.48$186.40$186.40500$186.848095
1572534480$186.45$186.4528$186.37$186.391,280$186.846378
1572534540$186.41$186.43$186.40$186.41710$186.845031
1572534600$186.37$186.38$186.30$186.301,400$186.842901
1572534660$186.30$186.30$186.17$186.282,210$186.838541
1572534720$186.3151$186.3151$186.305$186.305348$186.83791
1572534780$186.28$186.33$186.28$186.311,260$186.835537
1572534840$186.355$186.36$186.34$186.36800$186.834094
1572534900$186.41$186.4241$186.37$186.385799$186.833147
1572534960$186.33$186.40$186.33$186.40200$186.832944
1572535020$186.34$186.365$186.275$186.302,149$186.829322
1572535080$186.24$186.24$186.06$186.08703$186.82775
1572535140$186.04$186.07$186.04$186.05919$186.825013
1572535200$186.05$186.193$186.05$186.193974$186.823173
1572535260$186.22$186.22$186.16$186.161,100$186.820922
1572535320$186.17$186.17$186.00$186.011,605$186.816998
1572535380$185.95$186.085$185.95$186.055980$186.814375
1572535440$186.09$186.09$186.09$186.09300$186.813798
1572535500$186.13$186.17$186.08$186.152,739$186.807975
1572535560$186.13$186.13$186.03$186.0551,000$186.805596
1572535620$186.07$186.07$186.03$186.03600$186.804168
1572535680$185.98$185.99$185.911$185.991,021$186.801372
1572535740$186.03$186.0385$185.97$185.97611$186.799762
1572535800$185.96$185.96$185.96$185.96200$186.798405
1572535860$185.96$186.05$185.95$185.951,577$186.79544
1572535920$185.925$185.925$185.91$185.91200$186.794806
1572535980$185.97$186.015$185.9657$186.011,239$186.791787
1572536040$186.00$186.04$185.80$185.81292,033$186.786239
1572536100$185.75$185.769$185.66$185.661,853$186.780055
1572536160$185.665$185.75$185.665$185.711,401$186.775348
1572536220$185.75$185.76$185.71$185.741,033$186.772086
1572536280$185.75$185.84$185.75$185.841,742$186.767106
1572536340$185.865$185.96$185.865$185.96604$186.765585
1572536400$185.95$186.05$185.95$186.00600$186.764145
1572536460$185.9946$186.00$185.97$186.001,000$186.761801
1572536520$185.98$185.98$185.98$185.98300$186.761167
1572536580$185.96$185.96$185.89$185.905611$186.759337
1572536640$185.90$185.905$185.8758$185.8758610$186.757929
1572536700$185.83$185.84$185.76$185.783,876$186.746468
1572536760$185.81$185.81$185.73$185.731,026$186.743455
1572536820$185.7129$185.77$185.7129$185.76667$186.741318
1572536880$185.785$185.785$185.67$185.6768909$186.738998
1572536940$185.68$185.68$185.55$185.661,270$186.733561
1572537000$185.71$185.789$185.71$185.789505$186.733116
1572537060$185.79$185.80$185.66$185.662,939$186.724418
1572537120$185.63$185.64$185.58$185.64859$186.721626
1572537180$185.61$185.655$185.61$185.631,503$186.71728
1572537240$185.65$185.68$185.63$185.681,206$186.712487
1572537300$185.77$185.77$185.77$185.77100$186.711941
1572537360$185.76$185.79$185.71$185.79556$186.71175
1572537540$185.72$185.7212$185.69$185.691,235$186.708145
1572537600$185.61$185.65$185.59$185.591,282$186.704142
1572537660$185.61$185.61$185.45$185.511,100$186.700186
1572537720$185.45$185.5229$185.45$185.51876$186.697297
1572537780$185.51$185.51$185.39$185.4051,602$186.69172
1572537840$185.38$185.38$185.2201$185.22251,334$186.686432
1572537900$185.23$185.29$185.15$185.171,634$186.679236
1572537960$185.23$185.23$185.23$185.23303$186.678253
1572538020$185.28$185.38$185.28$185.35501$186.676485
1572538080$185.405$185.445$185.405$185.43300$186.675434
1572538140$185.51$185.52$185.51$185.52967$186.671948
1572538200$185.49$185.50$185.43$185.4652,249$186.664624
1572538260$185.45$185.49$185.43$185.4623400$186.663391
1572538320$185.53$185.53$185.53$185.53100$186.66303
1572538380$185.61$185.69$185.61$185.671,762$186.658234
1572538440$185.72$185.72$185.66$185.66892$186.655489
1572538500$185.62$185.62$185.52$185.601,000$186.652742
1572538560$185.615$185.615$185.58$185.58200$186.652212
1572538620$185.64$185.64$185.60$185.60909$186.649666
1572538680$185.615$185.615$185.485$185.4851,667$186.644654
1572538740$185.50$185.54$185.485$185.4852,349$186.63733
1572538800$185.44$185.44$185.44$185.44100$186.636691
1572538860$185.39$185.39$185.39$185.39352$186.633947
1572538920$185.51$185.51$185.48$185.50555$186.633951
1572538980$185.50$185.505$185.48$185.48509$186.632028
1572539040$185.44$185.45$185.39$185.44965$186.629538
1572539100$185.515$185.515$185.515$185.515108$186.629149
1572539160$185.54$185.56$185.52$185.52404$186.628033
1572539220$185.53$185.58$185.485$185.58700$186.625577
1572539280$185.61$185.61$185.61$185.61100$186.625363
1572539340$185.645$185.66$185.645$185.66300$186.624612
1572539400$185.63$185.63$185.57$185.58794$186.622177
1572539460$185.56$185.6041$185.51$185.58690$186.620556
1572539520$185.58$185.58$185.58$185.58214$186.618274
1572539580$185.45$185.45$185.45$185.45100$186.618057
1572539640$185.5852$185.5852$185.40$185.401,230$186.616047
1572539700$185.47$185.50$185.47$185.50200$186.615485
1572539760$185.49$185.49$185.45$185.45200$186.614543
1572539820$185.58$185.58$185.52$185.52300$186.613753
1572539880$185.53$185.5512$185.44$185.44950$186.610798
1572539940$185.49$185.49$185.49$185.49300$186.609908
1572540000$185.48$185.48$185.44$185.44300$186.609295
1572540060$185.41$185.49$185.40$185.45810$186.6071
1572540120$185.43$185.43$185.34$185.34645$186.604924
1572540180$185.39$185.4174$185.39$185.4174210$186.604379
1572540240$185.51$185.54$185.51$185.54200$186.603812
1572540300$185.49$185.495$185.45$185.45902$186.600842
1572540360$185.39$185.41$185.38$185.38402$186.599575
1572540420$185.39$185.41$185.36$185.37961$186.596366
1572540480$185.4643$185.4643$185.4643$185.4643100$186.596099
1572540540$185.46$185.46$185.43$185.43200$186.59515
1572540600$185.45$185.45$185.39$185.391,359$186.5915
1572540660$185.47$185.47$185.3901$185.3901632$186.589523
1572540720$185.46$185.50$185.46$185.50400$186.588214
1572540780$185.45$185.45$185.415$185.415862$186.585908
1572540840$185.395$185.4013$185.395$185.4013600$186.582879
1572540900$185.43$185.45$185.42$185.451,141$186.580664
1572540960$185.48$185.53$185.48$185.53200$186.579929
1572541020$185.525$185.58$185.525$185.58404$186.579022
1572541080$185.55$185.55$185.53$185.53600$186.577121
1572541140$185.58$185.61$185.58$185.60500$186.576202
1572541200$185.61$185.62$185.565$185.5651,200$186.573154
1572541260$185.58$185.62$185.57$185.581,137$186.570356
1572541320$185.58$185.58$185.58$185.58100$186.56884
1572541380$185.615$185.64$185.615$185.64539$186.568497
1572541440$185.62$185.62$185.535$185.542,000$186.563357
1572541500$185.52$185.55$185.515$185.521,077$186.560802
1572541560$185.53$185.53$185.52$185.53600$186.559349
1572541620$185.515$185.63$185.515$185.63404$186.558315
1572541740$185.61$185.61$185.61$185.61300$186.557386
1572541800$185.625$185.625$185.625$185.625200$186.5567
1572541860$185.6564$185.67$185.62$185.621,306$186.553805
1572541920$185.60$185.63$185.57$185.57924$186.551936
1572541980$185.58$185.58$185.42$185.501,759$186.547414
1572542040$185.47$185.53$185.47$185.53300$186.54637
1572542100$185.47$185.48$185.415$185.44999$186.543924
1572542160$185.385$185.39$185.34$185.341,039$186.54055
1572542220$185.39$185.39$185.39$185.39100$186.540158
1572542280$185.42$185.44$185.42$185.44420$186.539349
1572542340$185.42$185.42$185.36$185.36757$186.53698
1572542400$185.3628$185.3628$185.3628$185.3628148$186.536434
1572542460$185.40$185.43$185.40$185.43400$186.535421
1572542520$185.415$185.415$185.391$185.405966$186.5329
1572542580$185.40$185.40$185.35$185.35800$186.530772
1572542640$185.39$185.43$185.35$185.411,346$186.526989
1572542700$185.405$185.405$185.31$185.35600$186.525303
1572542760$185.36$185.43$185.36$185.43600$186.523385
1572542820$185.42$185.44$185.42$185.44515$186.521863
1572542880$185.46$185.50$185.46$185.50300$186.521451
1572542940$185.505$185.57$185.505$185.57324$186.520651
1572543000$185.56$185.62$185.55$185.591,900$186.516361
1572543060$185.60$185.60$185.60$185.60100$186.516127
1572543120$185.60$185.60$185.60$185.60200$186.515136
1572543180$185.70$185.70$185.62$185.651,289$186.513044
1572543240$185.63$185.68$185.63$185.68300$186.512423
1572543300$185.64$185.65$185.63$185.65633$186.511022
1572543360$185.71$185.73$185.70$185.73605$186.509911
1572543420$185.75$185.75$185.75$185.75100$186.509742
1572543480$185.69$185.77$185.69$185.751,044$186.507756
1572543540$185.73$185.73$185.65$185.651,298$186.505237
1572543600$185.69$185.69$185.61$185.611,831$186.501527
1572543660$185.66$185.66$185.66$185.66200$186.501137
1572543720$185.62$185.67$185.62$185.665800$186.499667
1572543780$185.62$185.68$185.62$185.66968$186.497742
1572543840$185.67$185.69$185.64$185.64970$186.495835
1572543900$185.65$185.65$185.60$185.60501$186.494718
1572543960$185.59$185.63$185.59$185.61300$186.494117
1572544020$185.62$185.63$185.62$185.62300$186.49358
1572544080$185.62$185.62$185.59$185.61694$186.492117
1572544140$185.62$185.62$185.57$185.571,143$186.489687
1572544200$185.57$185.57$185.53$185.55721$186.487949
1572544260$185.56$185.57$185.56$185.57200$186.487704
1572544320$185.56$185.58$185.56$185.58200$186.48719
1572544440$185.63$185.64$185.63$185.64373$186.485754
1572544500$185.64$185.70$185.64$185.70400$186.485735
1572544560$185.68$185.6963$185.68$185.6963560$186.4846
1572544620$185.73$185.73$185.71$185.71500$186.483662
1572544680$185.73$185.74$185.69$185.691,584$186.480837
1572544740$185.67$185.67$185.62$185.62830$186.47926
1572544800$185.62$185.63$185.53$185.531,438$186.476431
1572544860$185.54$185.54$185.48$185.48440$186.475374
1572544920$185.45$185.50$185.415$185.421,790$186.471281
1572544980$185.4026$185.4508$185.35$185.351,911$186.466622
1572545040$185.30$185.34$185.30$185.34210$186.46591
1572545160$185.379$185.43$185.379$185.404,333$186.455459
1572545220$185.43$185.44$185.43$185.44301$186.454971
1572545280$185.44$185.44$185.42$185.43623$186.453531
1572545340$185.41$185.41$185.3914$185.3914559$186.452004
1572545400$185.38$185.38$185.35$185.36711$186.450453
1572545460$185.369$185.4519$185.369$185.4519488$186.449325
1572545520$185.4523$185.4523$185.4523$185.4523100$186.448801
1572545580$185.46$185.50$185.42$185.471,365$186.445944
1572545640$185.5159$185.5159$185.465$185.465552$186.444897
1572545700$185.40$185.40$185.40$185.40100$186.444511
1572545760$185.41$185.435$185.37$185.401,920$186.44009
1572545820$185.39$185.40$185.36$185.385737$186.438257
1572545880$185.33$185.36$185.33$185.3436871$186.436301
1572545940$185.32$185.335$185.32$185.335547$186.434998
1572546000$185.29$185.33$185.29$185.33805$186.432775
1572546060$185.34$185.365$185.34$185.365200$186.432026
1572546120$185.37$185.39$185.37$185.39200$186.431985
1572546180$185.37$185.44$185.37$185.411,822$186.427394
1572546240$185.39$185.40$185.37$185.37748$186.426229
1572546300$185.395$185.395$185.395$185.395100$186.42533
1572546360$185.41$185.42$185.41$185.42221$186.424833
1572546420$185.48$185.52$185.48$185.52300$186.424767
1572546480$185.53$185.55$185.52$185.52834$186.423215
1572546540$185.61$185.61$185.54$185.54698$186.421954
1572546600$185.55$185.57$185.53$185.56900$186.420213
1572546660$185.59$185.61$185.58$185.591,700$186.417191
1572546720$185.61$185.61$185.61$185.61100$186.416638
1572546780$185.56$185.575$185.47$185.472,153$186.412931
1572546840$185.47$185.47$185.44$185.47714$186.411375
1572546900$185.48$185.51$185.48$185.495500$186.410283
1572546960$185.49$185.53$185.48$185.53700$186.408958
1572547020$185.50$185.5358$185.50$185.5358350$186.408167
1572547080$185.50$185.50$185.36$185.362,246$186.40374
1572547140$185.38$185.38$185.30$185.301,847$186.399578
1572547200$185.285$185.285$185.16$185.201,056$186.396571
1572547260$185.18$185.18$185.145$185.145762$186.394774
1572547320$185.12$185.12$185.04$185.082,800$186.387059
1572547380$185.08$185.11$185.015$185.022,344$186.380557
1572547440$184.99$185.02$184.97$184.971,334$186.376729
1572547500$184.95$184.95$184.93$184.951,072$186.373431
1572547560$184.94$184.95$184.91$184.95874$186.370947
1572547620$184.92$184.92$184.80$184.811,951$186.364543
1572547680$184.84$184.91$184.84$184.881,352$186.360552
1572547740$184.93$185.00$184.93$184.991,168$186.357175
1572547800$184.99$184.99$184.98$184.99344$186.355447
1572547860$185.01$185.02$184.97$185.021,162$186.35269
1572547920$185.01$185.02$185.00$185.0188871$186.350177
1572547980$185.02$185.025$185.00$185.012,450$186.343745
1572548040$184.98$185.05$184.98$185.05850$186.340723
1572548100$185.06$185.135$185.05$185.05979$186.338941
1572548160$185.06$185.095$185.00$185.095963$186.336021
1572548220$185.095$185.095$185.08$185.08353$186.335196
1572548280$185.0942$185.12$185.07$185.0851,200$186.332544
1572548340$185.11$185.11$185.03$185.056,745$186.315341
1572548400$185.05$185.06$185.02$185.042,527$186.308715
1572548460$185.06$185.08$184.99$184.994,085$186.298629
1572548520$184.99$185.02$184.99$185.021,381$186.29514
1572548580$185.04$185.07$185.00$185.0152,419$186.289139
1572548640$185.015$185.04$185.00$185.0152,361$186.283316
1572548700$185.0045$185.09$185.0045$185.0454,972$186.271034
1572548760$185.06$185.19$185.06$185.191,221$186.268459
1572548820$185.17$185.1764$185.1482$185.15712$186.266559
1572548880$185.16$185.17$185.145$185.165912$186.264172
1572548940$185.15$185.1528$185.10$185.1051,129$186.262219
1572549000$185.11$185.13$185.04$185.041,627$186.25888
1572549060$185.06$185.08$185.05$185.071,451$186.255558
1572549120$185.03$185.08$185.02$185.043,687$186.247182
1572549180$185.05$185.12$185.03$185.121,810$186.242752
1572549240$185.13$185.16$185.13$185.16600$186.241575
1572549300$185.19$185.19$185.1341$185.1451,127$186.239067
1572549360$185.1599$185.19$185.15$185.191,779$186.235973
1572549420$185.20$185.23$185.195$185.231,242$186.233495
1572549480$185.24$185.28$185.24$185.281,697$186.230438
1572549540$185.29$185.35$185.28$185.35523$186.228774
1572549600$185.35$185.355$185.34$185.343,359$186.223922
1572549660$185.335$185.36$185.335$185.34600$186.223078
1572549720$185.3414$185.3414$185.32$185.33351,037$186.221496
1572549780$185.32$185.32$185.25$185.254,953$186.212858
1572549840$185.24$185.24$185.23$185.23352$186.212262
1572549900$185.2496$185.25$185.175$185.1752,013$186.208776
1572549960$185.18$185.19$185.155$185.17600$186.207559
1572550020$185.17$185.17$185.14$185.14600$186.206478
1572550080$185.12$185.12$185.09$185.101,200$186.204167
1572550140$185.11$185.11$185.04$185.041,601$186.200689
1572550200$185.05$185.15$185.04$185.153,237$186.194456
1572550260$185.17$185.22$185.16$185.192,928$186.189057
1572550320$185.19$185.28$185.19$185.242,992$186.184085
1572550380$185.245$185.49$185.245$185.493,387$186.179106
1572550440$185.50$185.50$185.3226$185.366,481$186.170078
1572550500$185.36$185.365$185.275$185.2752,528$186.166386
1572550560$185.26$185.31$185.245$185.2451,328$186.163879
1572550620$185.20$185.20$185.10$185.142,389$186.160125
1572550680$185.14$185.15$185.10$185.102,051$186.156544
1572550740$185.09$185.15$185.07$185.132,187$186.152262
1572550800$185.14$185.19$185.09$185.102,744$186.147781
1572550860$185.08$185.11$185.06$185.071,912$186.144135
1572550920$185.0588$185.10$185.0588$185.101,746$186.141081
1572550980$185.07$185.12$185.06$185.071,107$186.138992
1572551040$185.05$185.11$185.04$185.112,247$186.13513
1572551100$185.13$185.13$185.06$185.071,000$186.13293
1572551160$185.09$185.11$185.00$185.044,985$186.124283
1572551220$185.02$185.02$184.956$184.982,567$186.119183
1572551280$184.97$185.03$184.97$184.9752,695$186.113919
1572551340$185.01$185.04$184.94$184.941,865$186.110844
1572551400$184.94$184.94$184.79$184.827,609$186.095406
1572551460$184.85$185.02$184.83$185.014,882$186.085781
1572551520$185.00$185.02$184.97$185.0057,620$186.072208
1572551580$185.03$185.17$185.03$185.176,239$186.062335
1572551640$185.195$185.23$185.08$185.089,292$186.048945
1572551700$185.07$185.12$184.96$185.0412,369$186.029987
1572551760$185.04$185.19$185.02$185.1712,078$186.013562
1572551820$185.19$185.22$185.11$185.1612,040$185.998156
1572551880$185.17$185.24$185.09$185.1915,061$185.979849
1572551940$185.22$185.57$185.19$185.3858,529$185.931125
1572552000$185.38$185.42$185.38$185.42292,585$185.761732
1572552540$185.42$185.42$185.42$185.421,330$185.787487
1572552600$185.3997$185.3997$185.3997$185.3997142$185.787451
1572552660$185.42$185.793$185.42$185.424,926$185.786376
1572552720$185.42$185.42$185.42$185.421,212$185.785986
1572552780$185.4404$185.4404$185.4404$185.440412,765$185.783157
1572553980$185.42$185.6982$185.42$185.69823,938$185.786967
1572554220$185.42$185.42$185.42$185.421,354$185.786636
1572554520$185.42$185.42$185.42$185.425,853$185.786434
1572554820$185.42$185.42$185.42$185.423,157$185.785699