ACN Historical Intraday Prices

One-Minute OHLCV Data From April 13, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618315200$287.54$287.54$287.54$287.54128,845$287.540742
1618320540$287.00$287.00$286.91$286.91300$286.91
1618320600$286.60$286.82$286.59$286.5937,106$286.608019
1618320660$286.59$286.59$286.11$286.1942,400$286.58657
1618320720$286.31$286.66$286.11$286.6153,436$286.565859
1618320780$286.65$287.00$286.605$286.9855,905$286.596253
1618320840$286.77$287.06$286.72$286.722,861$286.610222
1618320900$286.545$286.72$286.32$286.324,452$286.596975
1618320960$286.24$286.45$286.22$286.393,220$286.584835
1618321020$286.35$286.39$285.88$285.9354,719$286.551455
1618321080$285.935$286.54$285.935$286.4953,550$286.53691
1618321140$286.50$286.62$286.33$286.4154,368$286.534473
1618321200$286.50$286.60$286.42$286.485,232$286.533785
1618321260$286.40$286.40$286.01$286.243,170$286.522508
1618321320$286.23$286.36$286.11$286.322,580$286.514549
1618321380$286.29$286.47$286.25$286.363,100$286.508159
1618321440$286.36$286.60$286.36$286.432,800$286.508861
1618321500$286.50$286.52$286.24$286.341,902$286.506043
1618321560$286.24$286.585$286.23$286.553,772$286.500876
1618321620$286.465$286.60$286.465$286.604,297$286.504933
1618321740$286.89$286.955$286.74$286.802,575$286.523732
1618321800$286.80$286.945$286.78$286.781,578$286.527948
1618321860$286.78$286.88$286.71$286.881,295$286.530667
1618321920$286.895$286.895$286.68$286.71754,025$286.538756
1618321980$286.77$286.88$286.74$286.87400$286.53975
1618322040$286.87$286.87$286.87$286.87100$286.540014
1618322100$286.97$286.97$286.80$286.803,277$286.548941
1618322160$286.885$286.935$286.735$286.7351,403$286.552589
1618322220$286.70$286.79$286.60$286.603,827$286.555998
1618322280$286.68$286.70$286.13$286.3115,604$286.528774
1618322340$286.50$286.64$286.29$286.579,375$286.526414
1618322400$286.58$286.66$286.44$286.445,607$286.52607
1618322460$286.44$286.52$286.35$286.522,401$286.524581
1618322520$286.52$286.58$286.515$286.58400$286.524601
1618322580$286.515$286.71$286.515$286.63251,743$286.525397
1618322640$286.67$286.845$286.655$286.7351,100$286.527043
1618322700$286.62$286.68$286.52$286.683,004$286.527646
1618322760$286.5339$286.685$286.47$286.4951,800$286.527691
1618322820$286.54$286.58$286.41$286.491,000$286.527486
1618322880$286.44$286.44$286.25$286.341,550$286.52581
1618322940$286.28$286.37$286.27$286.362,639$286.522877
1618323000$286.35$286.56$286.35$286.552,674$286.521825
1618323060$286.56$286.56$286.30$286.302,152$286.520797
1618323120$286.33$286.38$286.31$286.321,040$286.519754
1618323180$286.27$286.27$286.16$286.24710$286.51812
1618323240$286.11$286.16$286.04$286.162,699$286.512703
1618323300$286.09$286.09$285.93$285.951,950$286.507603
1618323360$285.88$285.92$285.80$285.905400$286.506247
1618323420$285.85$286.10$285.85$286.064,148$286.49374
1618323480$286.02$286.10$286.02$286.103,374$286.485562
1618323540$286.03$286.10$285.94$286.101,503$286.481908
1618323600$286.072$286.11$286.03$286.11701$286.480419
1618323660$285.98$286.04$285.96$285.96400$286.479416
1618323720$285.96$286.1694$285.96$286.054,409$286.469916
1618323780$286.04$286.0887$285.99$285.991,820$286.465941
1618323840$286.07$286.07$285.72$285.723,001$286.457063
1618323900$285.69$285.75$285.60$285.732,000$286.449804
1618323960$285.81$285.81$285.74$285.74215$286.448813
1618324020$285.68$285.98$285.67$285.9654,439$286.435275
1618324080$285.89$285.90$285.775$285.7753,587$286.425829
1618324140$285.72$285.74$285.6805$285.685775$286.423221
1618324200$285.72$285.72$285.675$285.675437$286.421746
1618324260$285.64$285.86$285.63$285.862,405$286.414205
1618324320$285.9052$285.97$285.8804$285.941,388$286.411113
1618324380$285.90$285.99$285.89$285.902,213$286.406024
1618324440$285.86$285.93$285.75$285.931,901$286.401421
1618324500$285.84$285.925$285.756$285.89432,405$286.395911
1618324560$285.92$285.99$285.88$285.932,211$286.391466
1618324620$285.879$285.91$285.879$285.901,811$286.387653
1618324680$285.89$285.94$285.89$285.92400$286.386728
1618324740$285.95$285.962$285.79$285.796,136$286.375027
1618324800$285.85$285.85$285.73$285.734,348$286.364443
1618324860$285.82$285.82$285.62$285.661,200$286.361278
1618324920$285.61$285.68$285.50$285.502,734$286.352921
1618324980$285.48$285.50$285.45$285.50944$286.349651
1618325040$285.493$285.54$285.493$285.502,031$286.342681
1618325100$285.53$285.54$285.46$285.461,698$286.337139
1618325160$285.485$285.50$285.33$285.44393,481$286.325111
1618325220$285.46$285.46$285.22$285.221,781$286.31847
1618325280$285.33$285.45$285.26$285.402,349$286.309442
1618325340$285.49$285.49$285.24$285.327,769$286.282091
1618325400$285.39$285.54$285.39$285.544,675$286.268237
1618325460$285.50$285.515$285.50$285.515352$286.267351
1618325520$285.44$285.655$285.431$285.6551,350$286.26374
1618325580$285.61$285.61$285.46$285.491,978$286.258586
1618325640$285.49$285.49$285.27$285.272,085$286.252383
1618325700$285.26$285.3137$285.10$285.126,110$286.230209
1618325760$285.17$285.33$285.17$285.222,341$286.222084
1618325820$285.27$285.6199$285.27$285.483,693$286.213372
1618325880$285.41$285.50$285.41$285.41500$286.211655
1618325940$285.42$285.59$285.42$285.531,996$286.207052
1618326000$285.525$285.55$285.48$285.525400$286.206103
1618326060$285.52$285.67$285.52$285.672,205$286.201652
1618326120$285.64$285.80$285.63$285.792,383$286.197516
1618326180$285.78$285.79$285.48$285.482,700$286.192608
1618326240$285.48$285.48$285.36$285.3825900$286.1903
1618326300$285.44$285.44$285.44$285.44100$286.190086
1618326360$285.50$285.59$285.46$285.461,376$286.186813
1618326420$285.38$285.51$285.38$285.511,801$286.18293
1618326480$285.5463$285.5463$285.44$285.44881$286.180675
1618326540$285.44$285.45$285.40$285.40802$286.179082
1618326600$285.39$285.53$285.39$285.44951,373$286.175845
1618326660$285.42$285.42$285.33$285.36700$286.173851
1618326720$285.36$285.36$285.34$285.34664$286.171803
1618326780$285.29$285.31$285.27$285.27800$286.169769
1618326840$285.22$285.27$285.22$285.24506$286.168406
1618326900$285.25$285.49$285.25$285.494,284$286.156906
1618326960$285.41$285.46$285.40$285.461,217$286.154277
1618327020$285.44$285.53$285.42$285.531,978$286.150013
1618327080$285.535$285.535$285.45$285.492,105$286.14566
1618327140$285.56$285.63$285.53$285.552,664$286.140765
1618327200$285.52$285.53$285.30$285.3156,501$286.125329
1618327260$285.25$285.31$285.14$285.147,606$286.105095
1618327320$285.13$285.23$284.92$285.0319,894$286.047392
1618327380$285.02$285.31$284.98$285.2913,257$286.011555
1618327440$285.3355$285.7151$285.285$285.524,701$286.004028
1618327500$285.52$285.558$285.46$285.463,788$285.999016
1618327560$285.45$285.50$285.41$285.4754,112$285.992789
1618327620$285.41$285.48$285.265$285.295,072$285.985029
1618327680$285.2775$285.2775$285.03$285.043,374$285.977525
1618327740$285.085$285.11$285.04$285.096,592$285.9627
1618327800$285.09$285.195$285.045$285.1055,722$285.950179
1618327860$285.085$285.085$284.95$285.005,600$285.937795
1618327920$284.933$285.04$284.933$285.004,248$285.92822
1618327980$285.015$285.09$285.00$285.003,113$285.921489
1618328040$284.98$285.015$284.96$284.96300$285.920811
1618328100$284.93$285.03$284.92$285.001,945$285.916205
1618328160$285.00$285.01$284.92$285.003,070$285.90958
1618328280$284.80$284.81$284.65$284.7651,904$285.900065
1618328340$284.7351$284.81$284.66$284.663,729$285.889994
1618328400$284.705$284.705$284.59$284.6051,652$285.885081
1618328460$284.62$284.72$284.59$284.672,371$285.878006
1618328520$284.60$284.61$284.51$284.511,602$285.873608
1618328580$284.50$284.52$284.4301$284.512,400$285.865897
1618328640$284.51$284.62$284.375$284.534,713$285.851067
1618328700$284.51$284.66$284.48$284.622,695$285.843086
1618328760$284.66$284.78$284.655$284.6552,382$285.837164
1618328820$284.63$284.70$284.63$284.701,042$285.834408
1618328880$284.70$284.70$284.70$284.70100$285.834165
1618328940$284.655$284.70$284.635$284.681,820$285.829469
1618329000$284.6745$284.7017$284.66$284.661,113$285.826439
1618329060$284.68$284.68$284.59$284.62371,940$285.821434
1618329120$284.61$284.645$284.515$284.5153,248$285.812591
1618329180$284.45$284.465$284.27$284.353,407$285.801818
1618329240$284.35$284.53$284.35$284.501,300$285.797968
1618329300$284.525$284.63$284.43$284.593,238$285.789032
1618329360$284.63$284.805$284.63$284.8051,699$285.785099
1618329420$284.815$284.815$284.815$284.815100$285.785011
1618329480$284.8247$284.875$284.795$284.801,018$285.782948
1618329540$284.84$284.84$284.79$284.791,451$285.779902
1618329600$284.84$284.84$284.77$284.812,012$285.775665
1618329660$284.86$284.86$284.70$284.721,925$285.771542
1618329720$284.68$284.70$284.64$284.672,230$285.766477
1618329780$284.66$284.66$284.59$284.59956$285.76408
1618329840$284.5482$284.58$284.53$284.5581,524$285.760287
1618329900$284.51$284.51$284.44$284.471,619$285.755628
1618329960$284.48$284.48$284.41$284.41877$285.75351
1618330020$284.41$284.44$284.41$284.44500$285.752067
1618330080$284.36$284.49$284.36$284.491,842$285.746983
1618330140$284.54$284.57$284.54$284.571,295$285.743331
1618330200$284.54$284.61$284.54$284.57991$285.741368
1618330260$284.59$284.59$284.56$284.56700$285.739309
1618330320$284.59$284.64$284.55$284.591,141$285.736977
1618330380$284.55$284.703$284.55$284.603,117$285.729277
1618330440$284.60$284.60$284.495$284.5941,841$285.725331
1618330500$284.59$284.595$284.59$284.59941$285.723095
1618330560$284.53$284.56$284.49$284.5392,750$285.716508
1618330620$284.54$284.54$284.42$284.486,683$285.69972
1618330680$284.43$284.52$284.39$284.392,671$285.69304
1618330740$284.39$284.43$284.32$284.36600$285.691582
1618330800$284.42$284.47$284.39$284.461,300$285.68814
1618330860$284.40$284.43$284.37$284.4052,453$285.682094
1618330920$284.385$284.68$284.385$284.673,254$285.674791
1618330980$284.61$284.72$284.61$284.721,419$285.671933
1618331040$284.64$284.65$284.47$284.503,387$285.664692
1618331100$284.54$284.55$284.51$284.521,468$285.661326
1618331160$284.50$284.539$284.49$284.511,282$285.658598
1618331220$284.49$284.50$284.49$284.501,151$285.656055
1618331280$284.49$284.53$284.49$284.511,674$285.65218
1618331340$284.49$284.49$284.45$284.461,323$285.649245
1618331400$284.45$284.46$284.40$284.401,303$285.645984
1618331460$284.41$284.41$284.39$284.391,200$285.643516
1618331520$284.38$284.39$284.325$284.3251,200$285.640517
1618331580$284.29$284.29$284.25$284.25702$285.638644
1618331640$284.275$284.275$284.16$284.162,036$285.632684
1618331700$284.20$284.245$284.19$284.2451,103$285.630371
1618331760$284.27$284.28$284.24$284.281,648$285.626093
1618331820$284.26$284.34$284.25$284.291,500$285.622113
1618331880$284.39$284.39$284.34$284.34502$285.621033
1618331940$284.42$284.42$284.36$284.36200$285.620594
1618332000$284.43$284.49$284.26$284.262,391$285.615086
1618332060$284.24$284.29$284.19$284.191,933$285.610215
1618332120$284.19$284.30$284.16$284.301,658$285.605955
1618332180$284.23$284.26$284.16$284.181,409$285.602322
1618332240$284.155$284.17$284.1499$284.1499600$285.599872
1618332300$284.2299$284.27$284.14$284.202,496$285.59432
1618332360$284.27$284.36$284.27$284.35800$285.592326
1618332420$284.35$284.35$284.18$284.2664,627$285.580987
1618332480$284.18$284.24$284.14$284.24600$285.579229
1618332540$284.22$284.25$284.22$284.241,314$285.576156
1618332600$284.24$284.25$284.18$284.252,275$285.570784
1618332660$284.24$284.255$284.22$284.243,577$285.561601
1618332720$284.26$284.45$284.25$284.443,209$285.555313
1618332780$284.44$284.44$284.38$284.38503$285.554065
1618332840$284.34$284.36$284.33$284.33986$285.551952
1618332900$284.33$284.33$284.18$284.207,802$285.533702
1618332960$284.21$284.22$284.18$284.182,102$285.529078
1618333020$284.13$284.20$284.09$284.204,236$285.518516
1618333080$284.20$284.20$284.14$284.142,688$285.512679
1618333140$284.18$284.18$284.14$284.151,460$285.509052
1618333200$284.11$284.17$284.08$284.163,153$285.501679
1618333260$284.18$284.2634$284.16$284.201,020$285.499513
1618333320$284.27$284.39$284.16$284.273,122$285.492909
1618333380$284.27$284.34$284.27$284.305647$285.491703
1618333440$284.34$284.3975$284.30$284.30665$285.490415
1618333500$284.38$284.40$284.28$284.362,817$285.48492
1618333560$284.28$284.38$284.28$284.311,801$285.481411
1618333620$284.31$284.36$284.305$284.3610,416$285.461326
1618333680$284.348$284.62$284.348$284.621,160$285.459182
1618333740$284.545$284.60$284.53$284.53300$285.458898
1618333800$284.57$284.61$284.515$284.5352,194$285.45553
1618333860$284.54$284.54$284.44$284.44702$285.454053
1618333920$284.44$284.44$284.44$284.44200$285.454135
1618333980$284.4536$284.46$284.4536$284.46260$285.453736
1618334040$284.46$284.57$284.46$284.571,177$285.451887
1618334100$284.6538$284.6538$284.58$284.5999734$285.450905
1618334160$284.63$284.67$284.605$284.63420$285.450358
1618334220$284.676$284.69$284.65$284.655400$285.449845
1618334280$284.655$284.69$284.64$284.652,692$285.446311
1618334340$284.5801$284.64$284.5801$284.6251,110$285.44482
1618334400$284.625$284.625$284.625$284.625100$285.44463
1618334460$284.625$284.67$284.61$284.662,548$285.441297
1618334520$284.64$284.64$284.61$284.621,001$285.439704
1618334580$284.56$284.575$284.55$284.55500$285.439307
1618334640$284.60$284.65$284.55$284.552,209$285.436367
1618334700$284.59$284.61$284.575$284.5751,200$285.43474
1618334760$284.595$284.61$284.56$284.562,114$285.43188
1618334820$284.605$284.605$284.56$284.56374$285.43138
1618334880$284.55$284.57$284.5008$284.542,403$285.427953
1618334940$284.55$284.57$284.53$284.53900$285.426404
1618335000$284.50$284.50$284.50$284.50200$285.426421
1618335060$284.50$284.53$284.47$284.503,311$285.421534
1618335120$284.52$284.54$284.49$284.493,400$285.416657
1618335180$284.46$284.48$284.45$284.48400$285.416008
1618335240$284.504$284.504$284.485$284.50599$285.415183
1618335300$284.5093$284.5093$284.44$284.444,430$285.408594
1618335360$284.45$284.47$284.40$284.44900$285.407151
1618335420$284.42$284.42$284.36$284.391,397$285.404908
1618335480$284.41$284.41$284.29$284.291,125$285.403163
1618335540$284.28$284.345$284.28$284.345900$285.401522
1618335600$284.345$284.415$284.345$284.352,502$285.397593
1618335660$284.44$284.44$284.365$284.3652,251$285.394247
1618335720$284.36$284.36$284.36$284.36200$285.393931
1618335780$284.36$284.44$284.36$284.361,700$285.391029
1618335840$284.3084$284.35$284.225$284.283,796$285.384933
1618335900$284.255$284.2975$284.17$284.285,229$285.376088
1618335960$284.27$284.27$284.20$284.201,100$285.374177
1618336020$284.205$284.29$284.20$284.2752,100$285.370538
1618336080$284.21$284.22$284.17$284.211,549$285.36787
1618336140$284.18$284.24$284.17$284.212,329$285.363811
1618336200$284.16$284.19$284.14$284.153,647$285.357214
1618336260$284.19$284.205$284.16$284.2051,454$285.354657
1618336320$284.16$284.17$284.14$284.1451,706$285.351652
1618336380$284.14$284.18$284.12$284.162,098$285.347962
1618336440$284.16$284.20$284.16$284.1851,800$285.344888
1618336500$284.20$284.26$284.20$284.26800$285.34352
1618336560$284.275$284.32$284.24$284.281,500$285.341201
1618336620$284.28$284.31$284.18$284.183,699$285.335276
1618336680$284.205$284.30$284.20$284.301,001$285.333641
1618336740$284.29$284.47$284.29$284.355,868$285.325814
1618336800$284.32$284.47$284.25$284.41426,434$285.31674
1618336860$284.40$284.45$284.35$284.363,260$285.312787
1618336920$284.36$284.38$284.30$284.304,684$285.306037
1618336980$284.3225$284.35$284.27$284.353,432$285.301309
1618337040$284.34$284.41$284.34$284.401,592$285.299234
1618337100$284.38$284.49$284.38$284.408,914$285.288505
1618337160$284.40$284.43$284.35$284.409,878$285.276478
1618337220$284.40$284.42$284.35$284.351,100$285.274962
1618337280$284.35$284.39$284.35$284.371,612$285.27312
1618337340$284.40$284.40$284.34$284.34900$285.271959
1618337400$284.36$284.36$284.27$284.3453,370$285.267593
1618337460$284.36$284.40$284.36$284.375700$285.266809
1618337520$284.43$284.47$284.401$284.433,752$285.262545
1618337580$284.45$284.56$284.45$284.564,333$285.258134
1618337640$284.5839$284.60$284.555$284.601,455$285.256759
1618337700$284.64$284.80$284.54$284.7553,054$285.254158
1618337760$284.77$284.93$284.77$284.9251,271$285.253567
1618337820$284.92$285.06$284.79$285.04993,775$285.251682
1618337880$285.04$285.04$284.9826$285.00536$285.251599
1618337940$285.00$285.00$284.98$284.981,201$285.251182
1618338000$285.015$285.05$284.97$285.023,265$285.250073
1618338060$284.99$285.02$284.99$285.0062371$285.249975
1618338120$285.01$285.01$284.96$285.001,500$285.249435
1618338180$284.958$285.04$284.958$285.024,416$285.248043
1618338240$285.00$285.02$284.978$284.991,360$285.247612
1618338300$285.025$285.025$284.97$284.99600$285.247414
1618338360$285.01$285.145$285.005$285.041,530$285.24702
1618338420$285.045$285.045$284.96$284.961,614$285.246447
1618338480$284.96$284.96$284.96$284.96100$285.2464
1618338540$284.96$285.05$284.96$285.0252,211$285.245734
1618338600$284.99$285.035$284.94$285.0351,600$285.245106
1618338660$284.96$284.97$284.80$284.8353,960$285.243269
1618338720$284.835$284.94$284.835$284.9253,590$285.241632
1618338780$284.925$284.93$284.85$284.8852,403$285.240516
1618338840$284.91$285.00$284.91$284.92935$285.240143
1618338900$284.92$284.9361$284.80$284.801,537$285.239397
1618338960$284.745$284.8299$284.70$284.702,928$285.237704
1618339020$284.70$284.70$284.60$284.612,698$285.235738
1618339080$284.58$284.945$284.50$284.94541,380$285.209084
1618339140$284.98$285.13$284.96$285.041,735$285.208796
1618339200$285.016$285.016$284.8515$284.85155,992$285.207088
1618339260$284.93$284.93$284.93$284.93300$285.206998
1618339320$284.91$285.00$284.91$285.00500$285.206858
1618339380$285.01$285.01$284.975$284.9751,119$285.206539
1618339440$284.995$285.01$284.95$284.97751,264$285.206246
1618339500$284.96$285.00$284.94$284.95887$285.205983
1618339560$284.92$284.95$284.87$284.932,452$285.205151
1618339620$284.95$284.97$284.93$284.931,103$285.204739
1618339680$284.935$285.04$284.935$284.9952,019$285.204283
1618339740$285.02$285.0279$284.96$285.001,489$285.203894
1618339800$284.995$284.995$284.93$284.982,348$285.203253
1618339860$284.95$285.02$284.93$285.011,672$285.202857
1618339920$284.975$285.00$284.95$285.003,635$285.20189
1618339980$285.01$285.01$284.99$285.011,868$285.201451
1618340040$285.02$285.04$284.95$284.9752,810$285.20083
1618340100$284.98$284.98$284.87$284.872,001$285.200189
1618340160$284.90$284.98$284.90$284.9451,362$285.199762
1618340220$284.95$284.96$284.92$284.951,834$285.199225
1618340280$284.97$284.97$284.95$284.95752$285.19902
1618340340$284.92$284.97$284.92$284.9651,093$285.198652
1618340400$284.965$285.15$284.965$285.068,337$285.197416
1618340460$285.14$285.18$285.075$285.083,698$285.197056
1618340520$285.095$285.18$285.095$285.1751,800$285.196955
1618340580$285.155$285.1789$285.145$285.17800$285.196924
1618340640$285.165$285.19$285.12$285.144,368$285.196716
1618340700$285.12$285.12$284.95$284.953,045$285.196115
1618340760$284.97$285.08$284.955$285.033,188$285.195475
1618340820$285.035$285.11$285.00$285.032,641$285.195035
1618340880$285.0574$285.12$285.0574$285.061,333$285.194886
1618340940$285.095$285.13$285.06$285.061,740$285.194688
1618341000$285.08$285.14$285.08$285.092,267$285.194466
1618341060$285.13$285.13$285.05$285.061,100$285.194325
1618341120$285.09$285.09$285.00$285.046,620$285.19331
1618341180$285.05$285.07$285.035$285.035600$285.193218
1618341240$285.00$285.05$284.97$284.971,515$285.192907
1618341300$285.00$285.08$284.98$285.072,639$285.192462
1618341360$285.05$285.08$284.87$284.871,702$285.192084
1618341420$284.85$284.89$284.82$284.832,325$285.191248
1618341480$284.825$284.87$284.80$284.8551,330$285.190736
1618341540$284.855$284.92$284.85$284.872,792$285.189801
1618341600$284.89$284.98$284.87$284.928,404$285.187491
1618341660$284.92$285.00$284.91$284.912,236$285.186824
1618341720$284.905$284.95$284.905$284.93451,589$285.186447
1618341780$284.935$284.935$284.85$284.851,646$285.185945
1618341840$284.865$284.89$284.665$284.6811,255$285.181289
1618341900$284.69$284.71$284.63$284.685,220$285.178526
1618341960$284.665$284.665$284.58$284.622,700$285.176967
1618342020$284.585$284.65$284.585$284.653,965$285.174695
1618342080$284.65$284.65$284.55$284.635,814$285.171272
1618342140$284.65$284.70$284.605$284.702,950$285.169658
1618342200$284.67$284.71$284.63$284.717,772$285.165853
1618342260$284.75$284.92$284.75$284.921,601$285.165334
1618342320$284.98$284.99$284.86$284.964,502$285.164226
1618342380$284.99$285.04$284.98$285.043,148$285.163716
1618342440$285.03$285.05$284.97$285.054,070$285.163068
1618342500$285.05$285.11$284.98$285.086,668$285.162305
1618342560$285.11$285.21$285.04$285.155,270$285.162016
1618342620$285.185$285.30$285.185$285.28996,951$285.16241
1618342680$285.265$285.265$285.14$285.196,498$285.162795
1618342740$285.24$285.26$285.10$285.101,907$285.162827
1618342800$285.12$285.16$285.04$285.1311,135$285.162033
1618342860$285.13$285.21$285.13$285.144,182$285.162028
1618342920$285.14$285.16$285.06$285.164,117$285.161786
1618342980$285.18$285.25$285.17$285.211,415$285.16186
1618343040$285.225$285.27$285.17$285.202,421$285.161962
1618343100$285.16$285.19$285.03$285.107,218$285.161507
1618343160$285.10$285.10$285.06$285.094,810$285.161195
1618343220$285.09$285.10$285.04$285.072,872$285.160951
1618343280$285.08$285.1999$285.06$285.134,035$285.160831
1618343340$285.144$285.19$285.14$285.1454,702$285.160804
1618343400$285.17$285.23$284.98$285.005,998$285.160284
1618343460$285.00$285.07$284.91$285.027,648$285.15901
1618343520$285.02$285.02$284.92$285.007,674$285.157651
1618343580$284.99$285.26$284.9768$285.2610,819$285.157057
1618343640$285.26$285.26$284.98$285.0317,941$285.156825
1618343700$285.01$285.03$284.88$284.948,581$285.155267
1618343760$285.00$285.05$284.93$285.0516,243$285.152778
1618343820$285.02$285.15$284.93$284.95514,740$285.15119
1618343880$284.96$285.10$284.92$284.9721,617$285.148409
1618343940$285.015$285.39$284.92$285.2246,913$285.149696
1618344000$285.22$285.22$285.22$285.22292,091$285.165109
1618344060$285.22$285.22$285.22$285.223,615$285.165204
1618344300$285.42$285.42$285.42$285.42200$285.165241
1618345380$285.22$285.22$285.22$285.2214,563$285.163614