ACN Historical Intraday Prices

One-Minute OHLCV Data From July 30, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627651800$317.71$317.71$317.36$317.3626,791$317.707053
1627651860$317.57$317.97$317.345$317.792,785$317.712154
1627651920$318.055$318.055$318.00$318.00377$317.713073
1627651980$318.28$318.35$317.96$318.104,476$317.766727
1627652040$318.17$318.69$318.00$318.684,800$317.80845
1627652100$318.65$318.715$318.44$318.7151,343$317.834052
1627652160$318.57$318.77$318.40$318.401,558$317.859792
1627652220$318.16$318.16$317.79$318.001,100$317.862248
1627652280$317.7301$318.185$317.7301$318.185617$317.863689
1627652340$318.43$318.49$318.12$318.231,788$317.881246
1627652400$318.26$318.44$318.23$318.441,663$317.897354
1627652460$318.47$318.64$318.36$318.642,539$317.92405
1627652520$318.35$318.71$318.35$318.581,771$317.944349
1627652580$318.60$319.17$318.60$319.0011,365$318.114317
1627652640$319.18$319.18$318.73$318.975,956$318.182691
1627652700$318.82$318.95$318.30$318.335,507$318.210933
1627652760$318.3201$318.64$318.32$318.381,140$318.214163
1627652820$318.35$318.65$318.145$318.1455,700$318.229744
1627652880$318.29$318.32$317.95$318.004,646$318.219321
1627652940$318.21$318.35$318.03$318.2156,755$318.218448
1627653000$318.0701$318.32$317.96$318.2658,200$318.21367
1627653060$318.32$318.42$318.21$318.215,421$318.218083
1627653120$318.31$318.38$318.11$318.381,100$318.218719
1627653180$318.32$318.46$318.22$318.461,379$318.220006
1627653240$318.48$318.60$318.35$318.592,482$318.225741
1627653300$318.60$318.64$318.40$318.405,004$318.238799
1627653360$318.42$318.48$318.38$318.41993$318.240391
1627653420$318.31$318.44$318.29$318.293,341$318.243743
1627653480$318.28$318.28$318.19$318.27900$318.243737
1627653540$318.20$318.35$318.10$318.193,674$318.244082
1627653600$318.175$318.175$317.92$318.002,219$318.240692
1627653660$318.005$318.08$317.9658$318.06745$318.239356
1627653720$318.02$318.10$318.02$318.1017,675$318.216998
1627653780$318.17$318.74$318.17$318.542,723$318.220712
1627653840$318.675$318.81$318.28$318.5214,430$318.241443
1627653900$318.43$318.845$318.43$318.655,291$318.254691
1627653960$318.55$318.56$318.36$318.361,027$318.255788
1627654020$318.33$318.34$318.24$318.241,820$318.256332
1627654080$318.24$318.50$318.19$318.466,932$318.258656
1627654140$318.37$318.39$318.20$318.288,780$318.259728
1627654200$318.21$318.35$318.205$318.225,711$318.259636
1627654260$318.32$318.44$318.32$318.444,902$318.262498
1627654320$318.36$318.83$318.36$318.837,343$318.270992
1627654380$318.79$318.86$318.40$318.4536,552$318.311154
1627654440$318.53$318.56$318.13$318.2812,132$318.318663
1627654500$318.27$318.41$318.26$318.3151,790$318.318591
1627654560$318.23$318.23$318.15$318.20723$318.318239
1627654620$318.19$318.30$318.15$318.29992,027$318.31769
1627654680$318.195$318.195$318.00$318.052,049$318.315863
1627654740$317.94$318.06$317.93$318.06800$318.31451
1627654800$318.025$318.21$317.9417$318.0054,904$318.311156
1627654860$318.1683$318.19$317.97$318.003,207$318.30814
1627654920$317.97$318.10$317.94$318.012,951$318.305015
1627654980$318.075$318.19$318.04$318.102,558$318.30334
1627655040$318.13$318.15$317.99$317.993,118$318.300549
1627655100$317.98$317.99$317.72$317.8654,548$318.293442
1627655160$317.855$317.855$317.73$317.7639660$318.292178
1627655220$317.77$317.77$317.58$317.641,709$318.28847
1627655280$317.66$317.68$317.465$317.551,500$318.284466
1627655340$317.47$317.54$317.34$317.343,167$318.275601
1627655400$317.44$317.62$317.44$317.541,482$318.271632
1627655460$317.59$317.71$317.54$317.712,206$318.266397
1627655520$317.79$317.79$317.79$317.79113$318.265843
1627655580$317.77$317.89$317.70$317.738,184$318.25256
1627655640$317.73$317.91$317.64$317.673,999$318.246667
1627655700$317.62$317.73$317.62$317.733,074$318.240693
1627655760$317.73$317.77$317.70$317.771,700$318.237587
1627655820$317.67$317.82$317.67$317.821,902$318.234988
1627655880$317.81$317.81$317.81$317.81200$318.233791
1627655940$317.87$317.87$317.77$317.8591,941$318.231754
1627656000$317.92$318.00$317.87$318.00900$318.231049
1627656060$318.04$318.22$318.04$318.204,333$318.229794
1627656120$318.10$318.19$318.06$318.19600$318.229597
1627656180$318.155$318.23$317.94$317.972,019$318.22879
1627656240$317.90$317.90$317.90$317.90100$318.228494
1627656300$318.00$318.10$318.00$318.101,157$318.227846
1627656360$318.10$318.18$318.07$318.163,293$318.226949
1627656420$318.14$318.29$318.10$318.295,122$318.225751
1627656480$318.32$318.32$318.06$318.112,136$318.225308
1627656540$318.00$318.00$318.00$318.00300$318.225077
1627656600$318.00$318.20$318.00$318.146,539$318.223942
1627656660$318.1671$318.23$318.11$318.1326,799$318.220801
1627656720$318.0701$318.08$318.02$318.023,056$318.21951
1627656780$317.96$318.00$317.86$317.881,837$318.218016
1627656840$317.92$317.99$317.92$317.9443420$318.217774
1627656900$317.92$317.92$317.77$317.795801$318.216923
1627656960$317.72$317.77$317.70$317.7353,200$318.21263
1627657020$317.735$317.80$317.735$317.7351,000$318.211478
1627657080$317.74$317.91$317.74$317.911,110$318.210179
1627657140$317.875$317.905$317.82$317.82800$318.209149
1627657200$317.85$317.86$317.66$317.662,873$318.206382
1627657260$317.65$317.65$317.51$317.624,807$318.198582
1627657320$317.67$317.73$317.67$317.68600$318.197987
1627657380$317.74$317.76$317.695$317.695400$318.197573
1627657440$317.675$317.79$317.635$317.792,202$318.194641
1627657500$317.81$317.81$317.74$317.81939$318.193673
1627657560$317.86$317.86$317.86$317.86559$318.19316
1627657620$317.92$318.09$317.865$318.092,040$318.192022
1627657680$318.06$318.06$317.90$317.90908$318.191392
1627657740$317.887$317.95$317.887$317.94403$318.191241
1627657800$317.98$317.99$317.98$317.99906$318.190704
1627657860$317.91$317.91$317.82$317.83900$318.190012
1627657920$317.89$317.94$317.89$317.94400$318.189518
1627657980$317.98$318.04$317.98$318.0051,215$318.189183
1627658040$318.00$318.20$317.95$318.045203,705$318.12569
1627658100$317.985$318.01$317.78$317.802,865$318.124769
1627658160$317.79$317.98$317.79$317.9353,587$318.123598
1627658220$317.945$317.945$317.83$317.86900$318.123241
1627658280$317.80$317.86$317.80$317.82302$318.122811
1627658340$317.78$318.00$317.78$317.8311,441$318.12257
1627658400$317.80$318.00$317.80$317.941,303$318.122198
1627658460$317.87$317.95$317.84$317.95703$318.121917
1627658520$318.00$318.11$318.00$318.061,932$318.121671
1627658580$318.10$318.10$318.10$318.10100$318.121675
1627658640$318.02$318.15$318.00$318.083,902$318.12155
1627658700$318.13$318.14$317.99$317.992,367$318.121347
1627658760$318.00$318.00$317.84$317.841,201$318.120897
1627658820$317.79$317.79$317.78$317.78400$318.120686
1627658880$317.82$317.95$317.82$317.952,914$318.119526
1627658940$318.01$318.16$317.98$318.0355,170$318.119174
1627659000$318.02$318.095$318.02$318.0751,400$318.119081
1627659060$318.06$318.07$318.00$318.0111,260$318.117169
1627659120$318.01$318.05$317.93$317.932,925$318.116578
1627659180$317.83$317.85$317.83$317.85200$318.116558
1627659240$317.78$318.02$317.78$318.022,128$318.115985
1627659300$318.10$318.18$317.94$317.946,025$318.115395
1627659360$318.02$318.02$317.88$317.962,273$318.114796
1627659420$317.87$317.87$317.70$317.751,851$318.113839
1627659480$317.71$317.80$317.68$317.702,420$318.112543
1627659540$317.60$317.65$317.575$317.651,432$318.111451
1627659600$317.56$317.71$317.56$317.675970$318.110539
1627659660$317.71$317.77$317.69$317.761,100$318.110094
1627659720$317.7209$317.81$317.72$317.721,638$318.109052
1627659780$317.83$317.83$317.67$317.682613$318.108842
1627659840$317.60$317.70$317.52$317.702,101$318.107228
1627659900$317.70$317.70$317.62$317.631,616$318.106222
1627659960$317.62$317.62$317.46$317.463,429$318.103461
1627660020$317.495$317.50$317.38$317.382,900$318.100607
1627660080$317.42$317.50$317.38$317.47510,946$318.090272
1627660140$317.45$317.45$317.335$317.453,900$318.086315
1627660200$317.45$317.45$317.37$317.37400$318.08592
1627660260$317.38$317.40$317.28$317.313,600$318.082018
1627660320$317.27$317.30$317.27$317.30300$318.081607
1627660380$317.28$317.285$317.23$317.2424,430$318.053432
1627660440$317.23$317.455$317.215$317.4552,798$318.050491
1627660500$317.48$317.63$317.48$317.58561,317$318.049626
1627660560$317.67$317.67$317.525$317.531,689$318.048285
1627660620$317.58$317.58$317.415$317.481,200$318.047565
1627660680$317.4399$317.50$317.33$317.3951,813$318.046023
1627660740$317.48$317.59$317.48$317.5652,450$318.044391
1627660800$317.52$317.57$317.52$317.532,731$318.042502
1627660860$317.525$317.58$317.46$317.582,950$318.040416
1627660920$317.54$317.55$317.525$317.55400$318.040133
1627660980$317.57$317.72$317.57$317.721,423$318.039417
1627661040$317.725$317.725$317.6711$317.6711214$318.039242
1627661100$317.68$317.70$317.63$317.631,400$318.038581
1627661160$317.57$317.60$317.57$317.58510$318.038309
1627661220$317.57$317.63$317.55$317.623,712$318.036125
1627661280$317.60$317.69$317.60$317.69743$318.03574
1627661340$317.69$317.69$317.60$317.601,000$318.035199
1627661400$317.64$317.75$317.60$317.686,449$318.032249
1627661460$317.685$317.685$317.61$317.6551,564$318.031435
1627661520$317.67$317.71$317.61$317.651,100$318.030899
1627661580$317.65$317.70$317.56$317.703,896$318.028814
1627661640$317.66$317.66$317.66$317.66200$318.028698
1627661700$317.61$317.61$317.545$317.563,234$318.026799
1627661760$317.54$317.54$317.40$317.4257,982$318.021305
1627661820$317.40$317.50$317.37$317.462,910$318.019065
1627661880$317.4775$317.60$317.4775$317.5951,100$318.018427
1627661940$317.66$317.82$317.65$317.811,500$318.017838
1627662000$317.88$317.88$317.76$317.78900$318.01767
1627662060$317.75$317.835$317.75$317.835300$318.017579
1627662120$317.85$317.85$317.80$317.835300$318.01751
1627662180$317.77$317.90$317.74$317.772,463$318.016843
1627662240$317.80$317.80$317.71$317.711,600$318.016379
1627662300$317.71$317.82$317.71$317.771,800$318.015849
1627662360$317.72$317.77$317.67$317.672,445$318.014913
1627662420$317.705$317.705$317.58$317.582,178$318.013833
1627662480$317.58$317.63$317.56$317.632,019$318.012742
1627662540$317.63$317.63$317.55$317.605900$318.012298
1627662600$317.635$317.66$317.61$317.621,712$318.011493
1627662660$317.68$317.79$317.67$317.692,310$318.010661
1627662720$317.69$317.705$317.69$317.705700$318.010387
1627662780$317.76$317.765$317.73$317.75500$318.010198
1627662840$317.745$317.84$317.745$317.811,302$318.009882
1627662900$317.78$317.84$317.73$317.841,150$318.009545
1627662960$317.75$317.77$317.73$317.765628$318.009352
1627663020$317.74$317.80$317.72$317.721,100$318.008969
1627663080$317.72$317.80$317.72$317.801,518$318.00858
1627663140$317.79$317.83$317.69$317.693,350$318.00744
1627663200$317.69$317.69$317.59$317.593,459$318.005872
1627663260$317.58$317.62$317.58$317.6153,624$318.004167
1627663320$317.60$317.65$317.58$317.62900$318.003722
1627663380$317.66$317.66$317.51$317.515,248$318.001088
1627663440$317.51$317.62$317.51$317.623,685$317.999246
1627663500$317.64$317.66$317.63$317.6455,030$317.997088
1627663560$317.64$317.679$317.64$317.661,136$317.996628
1627663620$317.66$317.69$317.62$317.693,603$317.995173
1627663680$317.675$317.71$317.675$317.704,049$317.993668
1627663740$317.68$317.68$317.58$317.615,405$317.991315
1627663800$317.58$317.61$317.58$317.581,000$317.990834
1627663860$317.56$317.62$317.56$317.59992,730$317.989549
1627663920$317.575$317.59$317.51$317.543,203$317.9879
1627663980$317.55$317.59$317.55$317.5652,407$317.986719
1627664040$317.61$317.76$317.61$317.732,916$317.985688
1627664100$317.735$317.78$317.735$317.78400$317.985583
1627664160$317.79$317.85$317.7775$317.822,166$317.985154
1627664220$317.82$317.85$317.78$317.812,214$317.984751
1627664280$317.80$317.84$317.80$317.841,000$317.984528
1627664340$317.85$317.87$317.82$317.8551,400$317.984329
1627664400$317.86$317.87$317.86$317.87600$317.98426
1627664460$317.84$317.84$317.74$317.743,412$317.983405
1627664520$317.76$317.76$317.74$317.745500$317.983278
1627664580$317.80$317.80$317.77$317.77200$317.983238
1627664640$317.765$317.765$317.60$317.616,779$317.980723
1627664700$317.66$317.71$317.60$317.6011,125$317.9767
1627664760$317.635$317.675$317.635$317.661,912$317.97596
1627664820$317.675$317.675$317.59$317.632,200$317.975098
1627664880$317.62$317.66$317.57$317.612,860$317.973924
1627664940$317.56$317.58$317.52$317.5353,441$317.972352
1627665000$317.53$317.62$317.53$317.624,035$317.970434
1627665060$317.62$317.62$317.59$317.59827$317.970187
1627665120$317.61$317.63$317.47$317.476,867$317.966912
1627665180$317.5465$317.5825$317.44$317.5216,001$317.959105
1627665240$317.5207$317.68$317.49$317.608,111$317.955928
1627665300$317.62$317.75$317.61$317.75800$317.955703
1627665360$317.74$317.84$317.74$317.841,200$317.95548
1627665420$317.86$317.86$317.81$317.861,795$317.955258
1627665480$317.83$317.83$317.76$317.761,548$317.95494
1627665540$317.72$317.73$317.66$317.66922$317.95471
1627665600$317.72$317.75$317.69$317.711,600$317.954295
1627665660$317.675$317.72$317.62$317.653,220$317.95335
1627665720$317.65$317.65$317.65$317.65100$317.953313
1627665780$317.62$317.64$317.56$317.622,171$317.95236
1627665840$317.65$317.65$317.65$317.65119$317.952427
1627665900$317.68$317.68$317.65$317.681,100$317.952104
1627665960$317.69$317.69$317.6457$317.69621$317.951932
1627666020$317.72$317.75$317.685$317.75800$317.951699
1627666080$317.74$317.79$317.74$317.79909$317.951564
1627666140$317.82$317.86$317.76$317.781,702$317.951294
1627666200$317.82$317.83$317.76$317.811,033$317.951146
1627666260$317.83$317.86$317.79$317.811,077$317.950995
1627666320$317.88$317.90$317.85$317.85879$317.950934
1627666380$317.89$317.89$317.85$317.8851,050$317.950842
1627666440$317.87$317.9285$317.86$317.8953,962$317.950629
1627666500$317.895$317.97$317.895$317.912,577$317.950536
1627666560$317.945$317.945$317.91$317.91550$317.950518
1627666620$317.91$317.91$317.87$317.87391$317.950468
1627666680$317.87$317.90$317.84$317.842,701$317.950253
1627666740$317.84$317.90$317.81$317.903,201$317.949963
1627666800$317.9044$317.9044$317.85$317.8751,071$317.949879
1627666860$317.855$317.87$317.84$317.842,100$317.949642
1627666920$317.86$317.87$317.78$317.871,893$317.949438
1627666980$317.87$317.87$317.87$317.87190$317.949413
1627667040$317.91$317.95$317.87$317.871,591$317.949353
1627667100$317.89$317.89$317.79$317.822,085$317.949109
1627667160$317.83$317.84$317.79$317.79400$317.949067
1627667220$317.85$317.88$317.83$317.831,800$317.948864
1627667280$317.82$317.82$317.82$317.82100$317.948866
1627667340$317.81$317.88$317.81$317.8552,790$317.948611
1627667400$317.88$317.88$317.86$317.875550$317.948567
1627667460$317.85$317.85$317.82$317.82400$317.948504
1627667520$317.855$317.855$317.81$317.81326$317.948475
1627667580$317.83$317.83$317.77$317.771,200$317.948285
1627667640$317.76$317.76$317.72$317.731,402$317.948009
1627667700$317.71$317.735$317.71$317.73965$317.94774
1627667760$317.76$317.79$317.73$317.781,304$317.947526
1627667820$317.785$317.80$317.75$317.802,002$317.947193
1627667880$317.785$317.785$317.75$317.75616$317.947047
1627667940$317.80$317.80$317.78$317.78544$317.946991
1627668000$317.77$317.77$317.74$317.74923$317.946797
1627668060$317.70$317.78$317.69$317.715,946$317.945515
1627668120$317.77$317.79$317.73$317.731,419$317.945247
1627668180$317.72$317.75$317.71$317.751,548$317.944919
1627668240$317.68$317.68$317.57$317.602,275$317.944129
1627668300$317.57$317.57$317.49$317.497,087$317.941096
1627668360$317.48$317.50$317.46$317.4952953$317.940648
1627668420$317.49$317.65$317.47$317.652,169$317.93973
1627668480$317.67$317.69$317.65$317.65500$317.939668
1627668540$317.675$317.685$317.62$317.622,084$317.939111
1627668600$317.61$317.61$317.54$317.581,339$317.938658
1627668660$317.55$317.55$317.49$317.51300$317.938535
1627668720$317.53$317.58$317.50$317.521,404$317.937996
1627668780$317.5075$317.51$317.47$317.471,887$317.937187
1627668840$317.46$317.46$317.26$317.289,088$317.931812
1627668900$317.29$317.315$317.22$317.271,901$317.930559
1627668960$317.25$317.36$317.22$317.322,451$317.928984
1627669020$317.33$317.44$317.33$317.44833$317.928546
1627669080$317.47$317.55$317.47$317.551,500$317.927996
1627669140$317.55$317.55$317.48$317.48723$317.927703
1627669200$317.51$317.55$317.50$317.501,122$317.927273
1627669260$317.45$317.45$317.34$317.372,124$317.926179
1627669320$317.39$317.40$317.3793$317.3793581$317.92583
1627669380$317.375$317.375$317.33$317.341,409$317.925091
1627669440$317.36$317.37$317.25$317.3552,776$317.923482
1627669500$317.38$317.40$317.38$317.40500$317.923226
1627669560$317.3401$317.38$317.32$317.321,191$317.922569
1627669620$317.325$317.365$317.325$317.365322$317.922392
1627669680$317.32$317.3303$317.29$317.33031,335$317.921613
1627669740$317.28$317.29$317.25$317.25825$317.921091
1627669800$317.23$317.27$317.20$317.271,467$317.920026
1627669860$317.34$317.38$317.33$317.33600$317.919788
1627669920$317.31$317.32$317.30$317.30807$317.919137
1627669980$317.315$317.42$317.28$317.422,486$317.918006
1627670040$317.40$317.40$317.34$317.34717$317.91761
1627670100$317.40$317.43$317.36$317.384,086$317.915651
1627670160$317.35$317.3923$317.25$317.251,813$317.914642
1627670220$317.24$317.26$317.17$317.261,100$317.913804
1627670280$317.28$317.28$317.28$317.28501$317.913567
1627670340$317.20$317.20$317.15$317.181,552$317.912557
1627670400$317.14$317.18$317.12$317.171,061$317.911806
1627670460$317.23$317.30$317.23$317.2851,423$317.910908
1627670520$317.31$317.38$317.2801$317.38903$317.910447
1627670580$317.34$317.415$317.34$317.401,410$317.909667
1627670640$317.41$317.415$317.35$317.351,463$317.909022
1627670700$317.34$317.38$317.34$317.38600$317.908647
1627670760$317.47$317.50$317.47$317.50228$317.908634
1627670820$317.485$317.495$317.45$317.45745$317.908307
1627670880$317.48$317.48$317.43$317.463,946$317.906707
1627670940$317.47$317.47$317.45$317.465780$317.90635
1627671000$317.47$317.54$317.45$317.512,956$317.905146
1627671060$317.56$317.56$317.54$317.55513$317.905031
1627671120$317.54$317.575$317.54$317.5551,312$317.904672
1627671180$317.59$317.59$317.50$317.542,831$317.903729
1627671240$317.52$317.61$317.52$317.5851,206$317.903368
1627671300$317.59$317.68$317.575$317.673,878$317.902449
1627671360$317.68$317.685$317.56$317.592,273$317.901887
1627671420$317.58$317.58$317.47$317.47910$317.90156
1627671480$317.52$317.59$317.485$317.543,422$317.90044
1627671540$317.555$317.62$317.555$317.5953,346$317.899481
1627671600$317.59$317.66$317.59$317.621,802$317.899018
1627671660$317.65$317.655$317.65$317.655800$317.898855
1627671720$317.65$317.665$317.60$317.603,012$317.898144
1627671780$317.60$317.63$317.545$317.612,219$317.89756
1627671840$317.59$317.64$317.59$317.6352,262$317.897011
1627671900$317.64$317.66$317.59$317.591,449$317.896614
1627671960$317.62$317.66$317.62$317.631,669$317.896264
1627672020$317.615$317.615$317.59$317.605365$317.896122
1627672080$317.60$317.60$317.52$317.532,119$317.8955
1627672140$317.50$317.54$317.50$317.5151,400$317.895036
1627672200$317.56$317.57$317.535$317.542,364$317.894329
1627672260$317.56$317.57$317.51$317.523,345$317.893229
1627672320$317.54$317.57$317.52$317.523,233$317.892218
1627672380$317.515$317.5412$317.49$317.542,355$317.89147
1627672440$317.56$317.56$317.51$317.521,762$317.890894
1627672500$317.52$317.54$317.38$317.384,385$317.888868
1627672560$317.40$317.43$317.40$317.4051,202$317.888737
1627672620$317.39$317.44$317.39$317.44907$317.888361
1627672680$317.42$317.435$317.3931$317.4351,283$317.887839
1627672740$317.49$317.55$317.49$317.522,187$317.887122
1627672800$317.535$317.54$317.50$317.512,207$317.886405
1627672860$317.50$317.50$317.37$317.422,728$317.885371
1627672920$317.40$317.42$317.27$317.273,766$317.883652
1627672980$317.28$317.28$317.14$317.212,120$317.882393
1627673040$317.22$317.22$317.13$317.13800$317.881942
1627673100$317.17$317.24$317.16$317.161,740$317.880912
1627673160$317.26$317.26$317.21$317.22300$317.880704
1627673220$317.22$317.38$317.22$317.3554,811$317.878385
1627673280$317.40$317.45$317.35$317.352,710$317.877289
1627673340$317.35$317.37$317.33$317.361,555$317.87649
1627673400$317.3999$317.46$317.34$317.4555,829$317.874286
1627673460$317.45$317.47$317.38$317.4157,217$317.871549
1627673520$317.415$317.50$317.39$317.479,780$317.868091
1627673580$317.50$317.50$317.43$317.491,000$317.867765
1627673640$317.475$317.48$317.43$317.432,404$317.866879
1627673700$317.43$317.43$317.21$317.213,338$317.865382
1627673760$317.21$317.24$317.13$317.1652,300$317.864043
1627673820$317.17$317.17$317.05$317.1253,273$317.861929
1627673880$317.10$317.21$317.10$317.1651,812$317.860903
1627673940$317.18$317.20$317.13$317.172,712$317.859355
1627674000$317.24$317.27$317.19$317.274,049$317.857129
1627674060$317.25$317.26$317.13$317.154,750$317.854701
1627674120$317.12$317.12$317.04$317.0453,794$317.852237
1627674180$317.05$317.10$316.97$316.973,977$317.849509
1627674240$317.01$317.03$316.90$316.923,923$317.846815
1627674300$316.9397$316.96$316.90$316.963,463$317.844227
1627674360$316.99$317.06$316.98$317.015,598$317.840493
1627674420$317.015$317.12$317.015$317.122,312$317.838938
1627674480$317.08$317.09$317.01$317.062,977$317.837026
1627674540$317.06$317.08$317.02$317.024,605$317.834073
1627674600$317.06$317.09$316.96$316.9821,933$317.820074
1627674660$317.05$317.09$316.98$317.097,699$317.815309
1627674720$317.12$317.28$317.12$317.257,339$317.811842
1627674780$317.23$317.38$317.23$317.3412,991$317.806665
1627674840$317.35$317.37$317.16$317.169,820$317.802486
1627674900$317.205$317.32$317.17$317.2417,002$317.795307
1627674960$317.23$317.31$317.18$317.2914,290$317.78963
1627675020$317.29$317.29$317.17$317.2016,878$317.782542
1627675080$317.23$317.34$317.20$317.2619,848$317.775106
1627675140$317.30$317.74$317.27$317.6546,941$317.769226
1627675200$317.72$317.72$317.68$317.68267,963$317.754549
1627675260$317.68$317.68$317.68$317.681,100$317.754512
1627675320$317.68$317.68$317.68$317.6812,918$317.753784
1627675380$317.68$317.68$317.68$317.685,290$317.75359
1627675440$317.68$317.68$317.68$317.689,176$317.753293
1627675860$317.68$317.68$317.68$317.6816,771$317.754497
1627675980$317.68$317.68$317.68$317.68100$317.754492
1627676100$317.69$317.69$317.69$317.69100$317.754489
1627676160$317.69$317.69$317.69$317.69100$317.754487
1627677960$317.68$317.68$317.68$317.68257$317.755035
1627678980$317.68$317.68$317.68$317.681,216$317.755004