ACN Historical Intraday Prices

One-Minute OHLCV Data From December 20, 2019.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1576843980$208.24$208.24$208.24$208.24400$208.262345
1576846800$208.24$208.30$208.24$208.30431$208.2464
1576846980$208.2399$208.2399$208.2399$208.2399100$208.245829
1576847520$208.239$208.239$208.239$208.239100$208.245278
1576848780$208.24$208.24$208.24$208.24100$208.244778
1576849200$208.24$208.24$208.24$208.243,320$208.240892
1576852140$209.17$210.37$209.17$210.371,400$210.37
1576852200$211.11$213.25$210.48$210.4925,308$211.814385
1576852260$210.12$210.12$209.52$209.52600$211.735316
1576852320$209.81$210.35$209.63$210.0018,776$211.125249
1576852380$210.65$210.84$209.07$209.19545,163$210.660333
1576852440$209.17$209.7208$209.12$209.48227,742$210.643407
1576852500$209.45$209.65$209.45$209.5753,232$210.637538
1576852560$209.5728$210.00$209.50$209.9211,027$210.622301
1576852620$209.735$209.90$209.69$209.864,807$210.615979
1576852680$209.90$209.96$209.44$209.66374,066$210.610461
1576852740$209.5848$209.64$209.42$209.646,437$210.599216
1576852800$209.70$209.94$209.59$209.808,421$210.587798
1576852860$209.80$209.93$209.67$209.8510,192$210.575055
1576852920$209.80$210.1699$209.7924$210.128,898$210.567202
1576852980$210.17$210.17$209.881$210.001825,493$210.546667
1576853040$210.06$210.06$209.69$209.866,038$210.540506
1576853100$209.82$210.04$209.684$209.9359,713$210.530445
1576853160$209.98$209.98$209.68$209.85164,568$210.525859
1576853220$209.76$209.92$209.75$209.922,875$210.523167
1576853280$209.83$209.91$209.74$209.743,768$210.519605
1576853340$209.78$209.78$209.48$209.624,400$210.513699
1576853400$209.62$209.66$209.53$209.623,600$210.509146
1576853460$209.62$209.65$209.55$209.644,456$210.503518
1576853520$209.68$209.81$209.62$209.7556,420$210.496893
1576853580$209.74$209.755$209.59$209.705,610$210.490447
1576853640$209.715$209.75$209.65$209.6654,557$210.48562
1576853700$209.67$209.78$209.63$209.743,500$210.482095
1576853760$209.72$209.75$209.66$209.732,850$210.479076
1576853820$209.74$209.86$209.69$209.835,072$210.474317
1576853880$209.87$209.92$209.82$209.841511,181$210.465505
1576853940$209.82$209.82$209.72$209.722,519$210.463174
1576854000$209.75$209.98$209.75$209.9412,998$210.453475
1576854060$209.99$210.09$209.99$210.0811,269$210.447538
1576854120$210.07$210.185$210.03$210.047,376$210.444395
1576854180$209.97$210.11$209.91$210.0758,580$210.440116
1576854240$210.03$210.03$209.89$209.963,764$210.437831
1576854300$209.98$210.13$209.928$210.063,912$210.435736
1576854360$210.03$210.10$210.02$210.102,973$210.434297
1576854420$210.10$210.12$210.05$210.072,306$210.433319
1576854480$210.07$210.25$210.02$210.235,662$210.431198
1576854540$210.21$210.27$210.20$210.251,842$210.430707
1576854600$210.265$210.38$210.25$210.336,506$210.429995
1576854660$210.36$210.4799$210.31$210.465,019$210.429679
1576854720$210.47$210.595$210.46$210.528,080$210.430756
1576854780$210.5194$210.63$210.4701$210.607,368$210.431733
1576854840$210.60$210.70$210.55$210.667,219$210.433209
1576854900$210.66$210.83$210.635$210.744,100$210.434731
1576854960$210.82$210.82$210.47$210.5410,066$210.437228
1576855020$210.54$210.55$210.3939$210.433,379$210.437416
1576855080$210.42$210.45$210.25$210.43565,949$210.436868
1576855140$210.435$210.45$210.35$210.384,111$210.436739
1576855200$210.405$210.53$210.405$210.533,761$210.436921
1576855260$210.5741$210.625$210.57$210.613,051$210.43746
1576855320$210.61$210.73$210.61$210.731,283$210.437864
1576855380$210.72$210.81$210.685$210.7385,900$210.439853
1576855440$210.75$210.82$210.74$210.743,540$210.441145
1576855500$210.69$210.7007$210.50$210.534,324$210.441883
1576855560$210.61$210.64$210.47$210.5253,167$210.442203
1576855620$210.5682$210.57$210.51$210.5351,750$210.442396
1576855680$210.535$210.54$210.41$210.543,672$210.442534
1576855740$210.59$210.67$210.55$210.583,640$210.443284
1576855800$210.60$210.605$210.52$210.536,064$210.444158
1576855860$210.54$210.77$210.535$210.773,439$210.444912
1576855920$210.84$210.9146$210.81$210.91462,791$210.446072
1576855980$210.905$210.905$210.72$210.75994,014$210.447604
1576856040$210.72$210.745$210.61$210.653,139$210.448355
1576856100$210.67$210.72$210.615$210.691,854$210.448812
1576856160$210.72$210.73$210.64$210.661,500$210.44918
1576856220$210.62$210.63$210.51$210.52192,700$210.449501
1576856280$210.51$210.60$210.39$210.39023,600$210.449616
1576856340$210.39$210.59$210.39$210.591,800$210.449749
1576856400$210.59$210.83$210.59$210.832,626$210.450387
1576856460$210.81$210.99$210.80$210.973,566$210.451929
1576856520$210.98$211.07$210.97$211.074,480$210.454552
1576856580$211.07$211.1193$210.94$210.952,600$210.456181
1576856640$210.935$211.11$210.90$211.06513,177$210.457972
1576856700$211.03$211.125$211.0172$211.1255,600$210.461325
1576856760$211.11$211.11$210.96$210.972,616$210.462849
1576856820$210.92$211.03$210.92$211.031,710$210.463754
1576856880$210.99$211.01$210.95$211.004,069$210.465994
1576856940$210.98$211.08$210.98$211.082,428$210.467615
1576857000$211.06$211.08$210.96$210.964,390$210.469705
1576857060$210.98$211.02$210.95$210.953,015$210.47126
1576857120$210.985$211.06$210.985$211.03784$210.471693
1576857180$211.055$211.10$211.0415$211.062,400$210.473135
1576857240$211.06$211.31$211.06$211.317,671$210.478855
1576857300$211.31$211.37$211.26$211.335,322$210.483231
1576857360$211.37$211.41$211.36$211.362,053$210.485075
1576857420$211.355$211.355$211.17$211.176,398$210.489922
1576857480$211.15$211.15$210.97$211.014,919$210.49263
1576857540$211.03$211.06$211.00$211.012,500$210.493941
1576857600$210.985$211.02$210.7205$210.72054,399$210.495561
1576857660$210.72$210.855$210.72$210.834,487$210.496898
1576857720$210.825$210.93$210.825$210.912,800$210.49797
1576857780$210.95$211.06$210.92$211.043,920$210.49986
1576857840$211.00$211.02$210.88$210.883,500$210.501327
1576857900$210.855$211.02$210.82$210.984,580$210.503245
1576857960$210.97$211.02$210.97$211.0051,782$210.504093
1576858020$211.01$211.04$211.005$211.0052,300$210.505239
1576858080$211.0072$211.04$211.0072$211.031,724$210.506089
1576858140$211.04$211.12$211.04$211.073,821$210.508166
1576858200$211.104$211.24$211.08$211.226,407$210.512308
1576858260$211.205$211.25$211.205$211.231,600$210.513371
1576858320$211.242$211.30$211.235$211.301,350$210.514377
1576858380$211.31$211.54$211.31$211.51533,518$210.51742
1576858440$211.555$211.57$211.51$211.514,256$210.52148
1576858500$211.53$211.77$211.53$211.5816,879$210.538729
1576858560$211.63$211.63$211.48$211.4956,297$210.544605
1576858620$211.46$211.59$211.46$211.563,651$210.548038
1576858680$211.56$211.56$211.56$211.56700$210.548491
1576858740$211.56$211.61$211.56$211.611,672$210.550124
1576858800$211.59$211.59$211.47$211.473,941$210.553544
1576858860$211.47$211.47$211.42$211.4352,726$210.55575
1576858920$211.40$211.45$211.35$211.352,866$210.557969
1576858980$211.35$211.53$211.31$211.531,799$210.559299
1576859040$211.525$211.535$211.40$211.432,300$210.561164
1576859100$211.425$211.425$211.35$211.371,870$210.5626
1576859160$211.345$211.38$211.30$211.3251,300$210.563525
1576859220$211.335$211.345$211.30$211.3451,800$210.564668
1576859280$211.365$211.39$211.31$211.312,300$210.566365
1576859340$211.34$211.41$211.34$211.3851,200$210.56729
1576859400$211.37$211.54$211.36$211.5354,201$210.570538
1576859460$211.535$211.535$211.46$211.48756,645$210.576011
1576859520$211.52$211.52$211.52$211.52400$210.576442
1576859580$211.59$211.60$211.45$211.534,097$210.57973
1576859640$211.52$211.54$211.46$211.475,370$210.58406
1576859700$211.50$211.57$211.47$211.56071,916$210.585606
1576859760$211.5679$211.57$211.53$211.551,163$210.5867
1576859820$211.535$211.55$211.49$211.51631,839$210.588177
1576859880$211.5103$211.59$211.50$211.592,756$210.59044
1576859940$211.60$211.66$211.60$211.652,100$210.592505
1576860000$211.64$211.70$211.64$211.691,200$210.59364
1576860060$211.72$211.72$211.64$211.68824,227$210.597459
1576860120$211.70$211.76$211.70$211.767,720$210.605225
1576860180$211.755$211.78$211.73$211.765,574$210.610558
1576860240$211.77$211.78$211.70$211.72996,562$210.61685
1576860300$211.715$211.72$211.70$211.712,914$210.619785
1576860360$211.72$211.73$211.69$211.705653$210.620293
1576860420$211.70$211.70$211.60$211.6053,241$210.622929
1576860480$211.605$211.615$211.56$211.6153,404$210.625949
1576860540$211.67$211.69$211.64$211.641,700$210.627207
1576860600$211.645$211.67$211.6443$211.65976$210.628015
1576860660$211.66$211.69$211.66$211.69800$210.62876
1576860720$211.73$211.73$211.67$211.71453,246$210.631627
1576860780$211.69$211.70$211.59$211.611,915$210.633283
1576860840$211.59$211.67$211.5898$211.671,500$210.6345
1576860900$211.665$211.70$211.665$211.701,976$210.636321
1576860960$211.73$211.74$211.71$211.711,770$210.637981
1576861020$211.68$211.68$211.58$211.605,636$210.642474
1576861080$211.585$211.67$211.58$211.672,872$210.644748
1576861140$211.65$211.74$211.65$211.71043,468$210.64778
1576861200$211.725$211.725$211.67$211.675,700$210.652722
1576861260$211.68$211.69$211.62$211.627,890$210.659231
1576861320$211.59$211.625$211.49$211.494,536$210.662699
1576861380$211.515$211.56$211.49$211.562,870$210.664829
1576861440$211.57$211.6269$211.545$211.622,200$210.666292
1576861500$211.61$211.61$211.354$211.39834,209$210.669226
1576861560$211.365$211.365$211.27$211.271,700$210.670041
1576861620$211.25$211.33$211.25$211.3251,100$210.670604
1576861680$211.30$211.39$211.28$211.392,697$210.672098
1576861740$211.40$211.52$211.39$211.523,230$210.674106
1576861800$211.54$211.54$211.48$211.481,900$210.675521
1576861860$211.46$211.46$211.36$211.412,121$210.676622
1576861920$211.38$211.61$211.38$211.602,300$210.678121
1576861980$211.605$211.65$211.57$211.572,640$210.680071
1576862040$211.54$211.61$211.52$211.611,960$210.681414
1576862100$211.615$211.615$211.565$211.5651,175$210.682258
1576862160$211.59$211.61$211.57$211.591,900$210.683664
1576862220$211.60$211.61$211.58$211.5953,049$210.685811
1576862280$211.60$211.63$211.57$211.625,930$210.690106
1576862340$211.63$211.66$211.63$211.6555,328$210.69409
1576862400$211.655$211.685$211.655$211.6851,475$210.695203
1576862460$211.685$211.71$211.64$211.65854,076$210.698352
1576862520$211.64$211.655$211.60$211.601,044$210.699113
1576862580$211.60$211.64$211.555$211.603,054$210.701274
1576862640$211.6069$211.629$211.55$211.552,822$210.703221
1576862700$211.54$211.54$211.48$211.541,520$210.704287
1576862760$211.5696$211.63$211.56$211.5915,318$210.714761
1576862820$211.59$211.59$211.41$211.416,300$210.718705
1576862880$211.42$211.49$211.41$211.491,400$210.719433
1576862940$211.53$211.56$211.48$211.532,958$210.721188
1576863000$211.55$211.615$211.54$211.615900$210.721772
1576863060$211.625$211.65$211.61$211.63521,046$210.736027
1576863120$211.635$211.635$211.57$211.575,262$210.739445
1576863180$211.55$211.6073$211.50$211.502,227$210.740811
1576863240$211.52$211.52$211.41$211.4753,718$210.742794
1576863300$211.475$211.56$211.4557$211.564,316$210.745119
1576863360$211.53$211.5455$211.48$211.482,284$210.746446
1576863420$211.4985$211.52$211.37$211.371,064$210.746995
1576863480$211.41$211.45$211.35$211.432,920$210.74835
1576863540$211.43$211.4542$211.37$211.371,026$210.748908
1576863600$211.41$211.47$211.40$211.4452,222$210.750003
1576863660$211.4964$211.55$211.485$211.492,089$210.751177
1576863720$211.4606$211.56$211.4606$211.56923$210.751807
1576863780$211.56$211.66$211.56$211.6053,032$210.753601
1576863840$211.60$211.61$211.60$211.601,589$210.754581
1576863900$211.59$211.61$211.59$211.60800$210.755073
1576863960$211.6154$211.62$211.58$211.593,329$210.757109
1576864020$211.61$211.66$211.61$211.651,600$210.758127
1576864080$211.63$211.63$211.57$211.571,000$210.758725
1576864140$211.565$211.59$211.535$211.571,350$210.759519
1576864200$211.57$211.57$211.50$211.534,857$210.76224
1576864260$211.58$211.58$211.56$211.57700$210.762672
1576864320$211.57$211.61$211.53$211.612,038$210.763823
1576864380$211.62$211.72$211.62$211.701,400$210.764751
1576864440$211.74$211.75$211.73$211.741,554$210.76585
1576864500$211.75$211.75$211.69$211.692,069$210.767309
1576864560$211.6954$211.71$211.69$211.70565$210.767634
1576864620$211.71$211.73$211.69$211.73839$210.768232
1576864680$211.735$211.75$211.65$211.651,800$210.769447
1576864740$211.64$211.68$211.6302$211.681,200$210.77027
1576864800$211.7105$211.72$211.67$211.672,136$210.77167
1576864860$211.68$211.68$211.6657$211.68521$210.772085
1576864920$211.73$211.75$211.726$211.7451,574$210.773012
1576864980$211.75$211.81$211.75$211.80862,075$210.774506
1576865040$211.8064$211.86$211.8064$211.861,064$210.775308
1576865100$211.88$211.99$211.8603$211.972,733$210.777538
1576865160$211.98$211.98$211.93$211.943,372$210.780342
1576865220$211.9544$211.96$211.91$211.963,652$210.783322
1576865280$211.935$211.98$211.92$211.983,771$210.786453
1576865340$211.96$211.98$211.96$211.965400$210.786775
1576865400$211.96$211.96$211.92$211.933,209$210.789396
1576865460$211.935$212.04$211.92$211.995,124$210.793686
1576865520$212.00$212.03$212.00$212.001,222$210.794726
1576865580$212.015$212.09$212.01$212.092,176$210.796699
1576865640$212.10$212.12$212.075$212.121,229$210.797817
1576865700$212.115$212.115$212.00$212.003,448$210.800825
1576865760$212.00$212.00$211.91$212.0011,163$210.809858
1576865820$211.97$212.10$211.97$212.102,120$210.811677
1576865880$212.0915$212.0915$211.97$211.99443,629$210.814682
1576865940$211.985$212.055$211.97$212.02867$210.815463
1576866000$212.045$212.08$212.0341$212.042,840$210.81793
1576866060$212.05$212.05$211.93$211.932,009$210.819519
1576866120$211.96$212.02$211.96$212.021,463$210.820623
1576866180$212.02$212.08$212.02$212.061,405$210.821821
1576866240$212.08$212.09$212.0608$212.0608555$210.822369
1576866300$212.065$212.065$211.86$211.8810,266$210.830238
1576866360$211.90$211.90$211.72$211.764,210$210.833071
1576866420$211.77$211.77$211.75$211.761,055$210.833768
1576866480$211.75$211.75$211.62$211.663,466$210.835743
1576866540$211.66$211.66$211.55$211.5752,735$210.837158
1576866600$211.58$211.58$211.50$211.5492,004$210.838121
1576866660$211.55$211.60$211.55$211.60700$210.838447
1576866720$211.60$211.645$211.60$211.6451,432$210.839258
1576866780$211.66$211.71$211.66$211.714,721$210.841875
1576866840$211.705$211.75$211.68$211.751,060$210.842587
1576866900$211.805$211.805$211.78$211.781,056$210.843323
1576866960$211.75$211.75$211.72$211.72711,440$210.844038
1576867020$211.76$211.78$211.74$211.78500$210.84434
1576867080$211.79$211.80$211.77$211.801,100$210.845053
1576867140$211.80$211.80$211.73$211.771,014$210.845686
1576867200$211.7691$211.7691$211.73$211.731,189$210.846374
1576867260$211.74$211.74$211.69$211.712,233$210.847718
1576867320$211.70$211.70$211.67$211.681,037$210.848226
1576867380$211.70$211.71$211.59$211.634,120$210.850449
1576867440$211.645$211.70$211.645$211.681,547$210.851355
1576867500$211.66$211.66$211.645$211.651,406$210.852104
1576867560$211.63$211.71$211.63$211.701,100$210.852596
1576867620$211.6792$211.70$211.67$211.701,225$210.853303
1576867680$211.71$211.73$211.71$211.72416$210.853572
1576867740$211.72$211.74$211.68$211.6973,833$210.855658
1576867800$211.68$211.68$211.64$211.641,066$210.856221
1576867860$211.679$211.679$211.57$211.572,000$210.857236
1576867920$211.54$211.59$211.51$211.572,585$210.858424
1576867980$211.615$211.615$211.57$211.57953$210.858944
1576868040$211.57$211.61$211.57$211.591,245$210.859456
1576868100$211.61$211.70$211.61$211.682,369$210.860713
1576868160$211.65$211.66$211.64$211.641,100$210.861455
1576868220$211.625$211.64$211.61$211.62751,900$210.862231
1576868280$211.65$211.68$211.65$211.651,154$210.862836
1576868340$211.65$211.655$211.64$211.641,000$210.863348
1576868400$211.63$211.68$211.50$211.508,137$210.86742
1576868460$211.51$211.525$211.48$211.514,290$210.869209
1576868520$211.54$211.54$211.42$211.424,700$210.871066
1576868580$211.40$211.46$211.40$211.412,022$210.871816
1576868640$211.41$211.50$211.40$211.504,734$210.873478
1576868700$211.48$211.50$211.475$211.491,314$210.873994
1576868760$211.5274$211.55$211.52$211.5351,160$210.874594
1576868820$211.56$211.60$211.56$211.591,114$210.875073
1576868880$211.60$211.61$211.505$211.5053,212$210.876404
1576868940$211.50$211.51$211.47$211.472,115$210.877199
1576869000$211.46$211.49$211.45$211.491,303$210.877744
1576869060$211.53$211.55$211.529$211.55678$210.877993
1576869120$211.54$211.54$211.52$211.531,441$210.878668
1576869180$211.5003$211.5003$211.4658$211.47261,820$210.879337
1576869240$211.475$211.52$211.46$211.51032,949$210.88045
1576869300$211.52$211.54$211.505$211.541,100$210.880882
1576869360$211.5315$211.55$211.52$211.533,048$210.88221
1576869420$211.5219$211.5219$211.43$211.451,700$210.882807
1576869480$211.4343$211.4343$211.35$211.364,429$210.884144
1576869540$211.36$211.44$211.36$211.4152,800$210.885031
1576869600$211.36$211.38$211.35$211.35700$210.885232
1576869660$211.3475$211.3475$211.1268$211.12686,021$210.886455
1576869720$211.09$211.14$211.0688$211.123,549$210.886984
1576869780$211.15$211.16$211.12$211.12731,300$210.88718
1576869840$211.135$211.18$211.135$211.16991,200$210.887385
1576869900$211.1699$211.17$211.15$211.1652,439$210.887797
1576869960$211.15$211.2119$211.15$211.211,287$210.888044
1576870020$211.18$211.21$211.17$211.192,862$210.888593
1576870080$211.18$211.22$211.1662$211.2051,357$210.888845
1576870140$211.2033$211.30$211.2033$211.291,665$210.889241
1576870200$211.32$211.32$211.28$211.281,373$210.889562
1576870260$211.30$211.30$211.205$211.2056,565$210.891045
1576870320$211.22$211.22$211.08$211.092,200$210.891382
1576870380$211.10$211.10$211.04$211.102,130$210.891635
1576870440$211.08$211.225$211.08$211.2251,844$210.891869
1576870500$211.21$211.21$211.11$211.111,500$210.892126
1576870560$211.11$211.11$211.04$211.0799800$210.892218
1576870620$211.09$211.13$211.07$211.123,773$210.892721
1576870680$211.133$211.19$211.133$211.19956$210.892861
1576870740$211.1601$211.205$211.16$211.1851,230$210.893091
1576870800$211.16$211.195$211.135$211.1352,392$210.893494
1576870860$211.15$211.16$211.12$211.162,031$210.893803
1576870920$211.16$211.24$211.16$211.241,000$210.894008
1576870980$211.22$211.22$211.15$211.172,001$210.894339
1576871040$211.18$211.25$211.18$211.231,827$210.894711
1576871100$211.245$211.4037$211.245$211.40373,884$210.895666
1576871160$211.405$211.405$211.37$211.372,386$210.896392
1576871220$211.35$211.36$211.34$211.3458650$210.896552
1576871280$211.35$211.44$211.34$211.441,001$210.896878
1576871340$211.42$211.47$211.39$211.393,278$210.897944
1576871400$211.40$211.50$211.39$211.492,912$210.898889
1576871460$211.5775$211.5775$211.53$211.572,452$210.899875
1576871520$211.59$211.64$211.58$211.621,700$210.900633
1576871580$211.69$211.71$211.65$211.671,806$210.901408
1576871640$211.665$211.665$211.54$211.584,129$210.903219
1576871700$211.5721$211.5721$211.47$211.496,975$210.905873
1576871760$211.44$211.45$211.42$211.441,535$210.906276
1576871820$211.44$211.49$211.39$211.492,229$210.907013
1576871880$211.5114$211.57$211.50$211.572,292$210.907827
1576871940$211.58$211.63$211.55$211.552,277$210.908759
1576872000$211.53$211.56$211.49$211.531,300$210.909237
1576872060$211.56$211.64$211.56$211.643,555$210.910677
1576872120$211.6133$211.73$211.605$211.723,100$210.9121
1576872180$211.70$211.74$211.6729$211.733,086$210.913528
1576872240$211.71$211.73$211.68$211.70293,410$210.915108
1576872300$211.71$211.71$211.68$211.712,927$210.916452
1576872360$211.695$211.71$211.67$211.701,920$210.917334
1576872420$211.70$211.70$211.63$211.684,403$210.919249
1576872480$211.665$211.706$211.625$211.7065,327$210.92153
1576872540$211.695$211.71$211.67$211.673,200$210.922975
1576872600$211.68$211.68$211.6401$211.651,808$210.923733
1576872660$211.66$211.66$211.58$211.605,024$210.925802
1576872720$211.60$211.63$211.58$211.634,569$210.927691
1576872780$211.64$211.65$211.58$211.585,445$210.929787
1576872840$211.586$211.586$211.5334$211.5652,996$210.930859
1576872900$211.55$211.595$211.55$211.586,498$210.933308
1576872960$211.59$211.659$211.59$211.6591,280$210.933771
1576873020$211.65$211.67$211.62$211.643,700$210.935281
1576873080$211.65$211.71$211.61$211.6155,983$210.937787
1576873140$211.62$211.64$211.55$211.5553,586$210.939139
1576873200$211.55$211.55$211.42$211.433,398$210.940228
1576873260$211.405$211.405$211.315$211.364,065$210.94117
1576873320$211.35$211.42$211.33$211.423,720$210.942154
1576873380$211.40$211.45$211.40$211.431,560$210.942527
1576873440$211.43$211.43$211.35$211.375,443$210.943901
1576873500$211.37$211.5105$211.37$211.51054,499$210.945177
1576873560$211.4989$211.51$211.43$211.441,656$210.945665
1576873620$211.44$211.49$211.42$211.493,025$210.946511
1576873680$211.48$211.48$211.42$211.422,770$210.947275
1576873740$211.43$211.44$211.36$211.445,123$210.948592
1576873800$211.44$211.45$211.39$211.394,941$210.949932
1576873860$211.39$211.42$211.37$211.414,573$210.951027
1576873920$211.41$211.44$211.33$211.347,012$210.952747
1576873980$211.33$211.37$211.33$211.366,637$210.95422
1576874040$211.35$211.35$211.17$211.2512,075$210.956191
1576874100$211.26$211.35$211.25$211.3510,442$210.958146
1576874160$211.34$211.41$211.33$211.374,707$210.959201
1576874220$211.36$211.36$211.31$211.345,954$210.960472
1576874280$211.365$211.43$211.32$211.437,790$210.962129
1576874340$211.43$211.44$211.28$211.3223,733$210.967038
1576874400$211.32$211.33$211.21$211.2723,643$210.971017
1576874460$211.27$211.325$211.25$211.276,441$210.972109
1576874520$211.275$211.28$211.14$211.187,016$210.972935
1576874580$211.17$211.17$211.05$211.076,578$210.973385
1576874640$211.09$211.15$211.08$211.144,720$210.973717
1576874700$211.14$211.17$211.11$211.1156,904$210.974304
1576874760$211.105$211.105$211.04$211.097,134$210.974667
1576874820$211.09$211.12$211.07$211.113,901$210.974902
1576874880$211.11$211.17$211.10$211.176,524$210.975397
1576874940$211.1832$211.32$211.17$211.2811,641$210.977175
1576875000$211.31$211.38$211.13$211.2112,170$210.978852
1576875060$211.21$211.26$211.19$211.237,220$210.979718
1576875120$211.23$211.31$211.22$211.2813,447$210.981583
1576875180$211.28$211.305$211.21$211.3011,275$210.983184
1576875240$211.32$211.33$211.22$211.3320,474$210.986065
1576875300$211.36$211.36$211.07$211.08520,042$210.988391
1576875360$211.07$211.15$211.07$211.1224,257$210.989866
1576875420$211.14$211.1699$211.00$211.0226,020$210.991039
1576875480$211.03$211.06$211.00$211.0028,696$210.991546
1576875540$211.00$211.33$210.90$211.1277,895$210.994481
1576875600$211.10$211.10$211.10$211.10859,705$211.027178
1576875660$211.10$211.10$211.10$211.104,543$211.027268
1576875720$211.10$211.10$211.10$211.1027,702$211.024149
1576875900$211.0361$211.0361$211.0361$211.03611,268$211.024153
1576876020$211.10$211.10$211.10$211.10779$211.024168
1576876260$211.10$211.10$211.10$211.10268$211.024173
1576876680$211.10$211.10$211.10$211.10326$211.024102
1576876800$211.10$211.10$211.10$211.10198,797$211.027806
1576877520$211.10$211.10$211.10$211.103,487$211.024096
1576878360$211.10$211.10$211.10$211.109,134$211.024266
1576878480$211.10$211.10$211.10$211.109,174$211.024266
1576879020$211.10$211.10$211.10$211.102,295$211.024308
1576882320$211.27$211.27$211.27$211.27100$211.024103