ACN Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614349800$255.24$255.32$254.165$254.3532,269$255.124952
1614349860$254.46$255.85$254.27$255.851,900$255.132176
1614349920$255.41$255.75$254.40$254.765,792$255.115604
1614349980$254.39$254.435$253.21$254.087,727$254.914164
1614350040$254.115$254.71$253.93$253.933,123$254.875879
1614350100$253.85$254.51$253.77$254.163,500$254.833526
1614350160$254.38$254.52$254.075$254.3553,729$254.803151
1614350220$254.21$254.26$253.49$253.494,898$254.733975
1614350280$253.79$253.94$253.26$253.3010,305$254.578546
1614350340$253.69$253.69$253.08$253.284,400$254.50736
1614350400$253.44$254.12$253.31$253.9553,500$254.472854
1614350460$253.88$253.96$253.30$253.5854,500$254.432423
1614350520$253.25$253.62$252.54$253.628,976$254.290645
1614350580$253.535$253.89$253.51$253.5354,698$254.265409
1614350640$253.52$253.52$253.04$253.171,421$254.250666
1614350700$253.165$253.41$253.06$253.152,991$254.22064
1614350760$253.25$254.04$253.095$253.968,494$254.178686
1614350820$253.92$253.92$253.57$253.5711,483$254.135471
1614350880$253.57$253.57$252.98$253.313,600$254.109549
1614350940$253.38$253.38$253.13$253.13608$254.10502
1614351000$253.14$253.28$252.80$252.812,531$254.084706
1614351060$252.89$252.89$252.515$252.613,000$254.051609
1614351120$252.65$252.86$252.49$252.763,380$254.018638
1614351180$252.73$252.96$252.63$252.644,742$253.976178
1614351240$252.75$252.99$252.63$252.862,500$253.954715
1614351300$252.70$252.91$252.70$252.841,931$253.940839
1614351360$252.93$253.10$252.21$252.216,537$253.885012
1614351420$252.21$252.57$252.21$252.293,792$253.848592
1614351480$252.50$252.868$252.50$252.751,819$253.834996
1614351540$252.6144$252.71$252.50$252.702,102$253.819138
1614351600$252.48$252.92$252.46$252.813,027$253.797037
1614351660$252.63$252.88$252.55$252.782,399$253.780329
1614351720$252.76$252.76$252.35$252.4553,592$253.752639
1614351780$252.72$253.16$252.70$252.792,350$253.73958
1614351840$252.75$252.99$252.65$252.9652,000$253.730714
1614351900$253.11$253.29$253.00$253.291,102$253.727045
1614351960$253.25$253.25$252.89$252.962,302$253.718438
1614352020$252.95$252.95$252.57$252.841,150$253.711891
1614352080$253.00$253.00$253.00$253.00100$253.711999
1614352140$252.93$252.99$252.55$252.668,551$253.667422
1614352200$252.63$252.90$252.48$252.7754,132$253.648196
1614352260$252.67$252.68$252.32$252.502,803$253.6319
1614352320$252.43$252.86$252.43$252.703,350$253.615377
1614352380$252.88$252.96$252.365$252.602,305$253.605594
1614352440$252.63$252.68$252.39$252.391,900$253.595523
1614352500$252.478$252.478$252.14$252.142,227$253.581363
1614352560$252.09$252.35$252.01$252.351,700$253.569416
1614352620$252.49$252.71$252.29$252.291,931$253.558283
1614352680$252.19$252.40$252.00$252.003,250$253.539287
1614352740$251.94$252.0499$251.88$252.0499359$253.536706
1614352800$252.05$252.13$251.69$251.881,801$253.523366
1614352860$251.99$252.1837$251.94$251.941,942$253.510216
1614352920$251.84$251.87$251.6696$251.66962,466$253.488821
1614352980$251.7005$251.7005$251.25$251.67899,067$253.403269
1614353040$251.595$251.62$251.44$251.441,097$253.392905
1614353100$251.5277$251.89$251.25$251.844,223$253.360893
1614353160$251.88$251.99$251.43$251.432,535$253.343637
1614353220$251.37$251.56$250.85$250.853,146$253.31497
1614353280$250.85$251.13$250.52$250.733,748$253.277692
1614353340$250.76$251.005$250.01$250.217,495$253.193708
1614353400$250.3238$250.835$250.3238$250.516,520$253.128369
1614353460$250.71$250.71$250.47$250.634,056$253.089562
1614353520$250.64$250.74$250.56$250.743,276$253.059041
1614353580$250.62$250.62$250.20$250.203,097$253.027662
1614353640$250.18$250.395$249.91$250.258,063$252.940433
1614353700$250.16$250.50$250.16$250.192,801$252.914071
1614353760$250.02$250.08$249.81$249.932,413$252.88706
1614353820$249.9037$250.47$249.9037$250.244,967$252.839197
1614353880$250.45$250.62$250.45$250.622,100$252.823049
1614353940$250.89$251.75$250.89$251.604,362$252.799813
1614354000$251.56$251.895$251.39$251.832,954$252.788421
1614354060$251.77$251.815$251.47$251.632,552$252.778796
1614354120$251.54$252.00$251.38$251.433,406$252.766481
1614354180$251.425$251.71$251.39$251.682,001$252.7583
1614354240$251.84$252.00$251.73$251.732,401$252.751238
1614354300$251.73$251.83$251.65$251.65800$252.747738
1614354360$251.71$252.2687$251.71$252.26872,142$252.744166
1614354420$252.12$252.12$252.045$252.11800$252.742309
1614354480$252.1657$252.1657$251.90$252.051,749$252.738311
1614354540$252.158$252.21$252.04$252.21600$252.737132
1614354600$252.15$252.21$252.09$252.162,291$252.732689
1614354660$252.28$252.36$252.11$252.111,456$252.730071
1614354720$252.18$252.45$252.07$252.341,530$252.727878
1614354780$252.22$252.59$252.20$252.5551,630$252.725946
1614354840$252.625$252.70$252.24$252.492,036$252.724333
1614354900$252.75$252.909$252.56$252.639,648$252.724917
1614354960$252.63$253.09$252.63$253.094,536$252.726132
1614355020$252.98$253.11$252.88$253.003,306$252.728562
1614355080$253.19$253.44$253.19$253.363,832$252.7354
1614355140$253.37$253.56$253.23$253.383,207$252.741817
1614355200$253.37$253.44$253.03$253.053,460$252.746132
1614355260$253.05$253.11$252.9018$253.111,535$252.747485
1614355320$253.14$253.49$253.14$253.371,600$252.750015
1614355380$253.34$253.47$253.08$253.082,554$252.754236
1614355440$253.19$253.39$253.19$253.39500$252.754959
1614355500$253.48$253.5958$253.39$253.59582,259$252.759533
1614355560$253.475$253.515$253.365$253.3651,654$252.762858
1614355620$253.335$253.37$253.02$253.0352,572$252.765786
1614355680$253.15$253.30$252.905$253.088,104$252.772247
1614355740$253.14$253.16$252.995$252.9951,722$252.77376
1614355800$252.984$253.11$252.87$252.9052,265$252.774966
1614355860$252.89$252.89$252.50$252.55251,500$252.774566
1614355920$252.43$252.53$252.40$252.401,302$252.773462
1614355980$252.43$252.60$252.40$252.402,682$252.771586
1614356040$252.32$252.50$252.32$252.50700$252.770803
1614356100$252.67$252.76$252.65$252.76800$252.770707
1614356160$252.57$252.63$252.42$252.551,605$252.769632
1614356220$252.59$252.89$252.51$252.892,830$252.768916
1614356280$252.99$253.00$252.39$252.433,000$252.768873
1614356340$252.42$252.46$252.335$252.401,794$252.767102
1614356400$252.30$252.42$252.24$252.421,000$252.76585
1614356460$252.29$252.29$252.04$252.131,500$252.763632
1614356520$252.12$252.145$251.91$251.912,633$252.758708
1614356580$251.89$251.93$251.71$251.713,608$252.750231
1614356640$251.69$251.83$251.62$251.831,007$252.746763
1614356700$251.89$251.89$251.75$251.751,185$252.744814
1614356760$251.66$251.735$251.59$251.691,717$252.740092
1614356820$251.80$252.17$251.80$252.17700$252.738657
1614356880$251.94$251.96$251.70$251.811,880$252.734205
1614356940$251.77$251.80$251.685$251.80700$252.733038
1614357000$251.845$252.07$251.845$251.96600$252.731914
1614357060$251.95$252.185$251.78$252.101,801$252.728666
1614357120$252.25$252.60$252.25$252.485600$252.728213
1614357180$252.46$252.51$252.36$252.472,083$252.726688
1614357240$252.25$252.48$252.25$252.46500$252.726243
1614357300$252.61$252.75$252.55$252.751,748$252.7259
1614357360$252.825$252.96$252.73$252.9152,300$252.726764
1614357420$253.00$253.01$252.90$252.9651,700$252.72771
1614357480$253.06$253.06$253.06$253.06100$252.727818
1614357540$253.13$253.23$253.13$253.23400$252.72822
1614357600$253.41$253.41$253.335$253.41300$252.728795
1614357660$253.335$253.41$253.14$253.283,554$252.733578
1614357720$253.41$253.48$253.18$253.182,000$252.736264
1614357780$253.255$253.29$253.11$253.11868$252.737258
1614357840$253.19$253.20$253.09$253.091,100$252.7384
1614357900$253.01$253.18$252.85$252.943,400$252.740646
1614357960$252.94$252.985$252.88$252.981,250$252.741108
1614358020$252.885$253.12$252.885$253.121,000$252.74172
1614358080$253.125$253.19$253.125$253.15300$252.741935
1614358140$253.17$253.23$252.99$253.111,475$252.743177
1614358200$252.99$253.13$252.90$253.121,913$252.744288
1614358260$252.98$253.23$252.91$253.212,430$252.745805
1614358320$253.15$253.15$252.89$252.961,995$252.747055
1614358380$252.83$252.92$252.73$252.811,690$252.747356
1614358440$252.62$252.63$252.50$252.501,401$252.746802
1614358500$252.45$252.59$252.40$252.4554,238$252.744537
1614358560$252.4173$252.455$252.32$252.322,900$252.742207
1614358620$252.306$252.37$252.21$252.211,855$252.740371
1614358680$252.335$252.34$252.20$252.201,715$252.738619
1614358740$252.27$252.27$252.04$252.154,378$252.73288
1614358800$252.235$252.30$251.97$251.984,061$252.727728
1614358860$252.08$252.22$252.03$252.033,115$252.723743
1614358920$252.14$252.39$252.08$252.3055,423$252.717411
1614358980$252.325$252.37$252.195$252.281,700$252.715718
1614359040$252.27$252.34$252.26$252.34901$252.714884
1614359100$252.31$252.31$251.94$252.072,451$252.711763
1614359160$252.15$252.31$252.15$252.245376$252.711516
1614359220$252.33$252.77$252.07$252.776,100$252.706504
1614359280$252.75$252.83$252.75$252.8275949$252.706786
1614359340$253.00$253.28$252.99$253.28873$252.707407
1614359400$253.44$253.47$253.33$253.451,403$252.709462
1614359460$253.47$253.64$253.46$253.483,600$252.715535
1614359520$253.495$253.495$253.33$253.442,138$252.718718
1614359580$253.55$253.76$253.55$253.76836$252.720478
1614359640$253.71$254.00$253.69$254.002,950$252.727068
1614359700$253.90$253.99$253.76$253.981,900$252.731599
1614359760$254.18$254.23$254.09$254.09400$252.732876
1614359820$254.17$254.37$254.14$254.3653,244$252.742382
1614359880$254.3225$254.3225$254.3225$254.3225134$252.742815
1614359940$254.33$254.62$254.25$254.6153,302$252.753905
1614360000$254.605$254.72$254.36$254.452,300$252.762136
1614360060$254.38$254.59$254.38$254.59711$252.764452
1614360120$254.57$254.57$254.31$254.422,452$252.772749
1614360180$254.43$254.47$254.29$254.291,638$252.777966
1614360240$254.32$254.51$254.32$254.511,500$252.782712
1614360300$254.495$254.61$254.42$254.611,238$252.786662
1614360360$254.60$254.60$254.28$254.431,903$252.793104
1614360420$254.28$254.28$254.185$254.185436$252.794054
1614360480$254.15$254.18$254.15$254.18200$252.794806
1614360540$254.175$254.175$253.96$254.057,959$252.814224
1614360600$254.21$254.22$254.14$254.215900$252.816098
1614360660$254.17$254.19$254.07$254.191,000$252.818595
1614360720$254.175$254.175$254.05$254.05705$252.820402
1614360780$254.25$254.43$254.23$254.322,496$252.827996
1614360840$254.31$254.465$254.26$254.421,737$252.832606
1614360900$254.27$254.42$254.24$254.422,781$252.841008
1614360960$254.475$254.55$254.39$254.401,883$252.846746
1614361020$254.49$254.49$254.27$254.27500$252.848195
1614361080$254.26$254.3515$254.14$254.141,358$252.851389
1614361140$254.12$254.195$253.92$253.942,381$252.856655
1614361200$253.77$254.13$253.77$254.131,180$252.859293
1614361260$254.02$254.075$253.99$253.991,200$252.862381
1614361320$254.07$254.14$254.06$254.061,000$252.864276
1614361380$253.97$254.11$253.935$254.11500$252.865393
1614361440$254.095$254.095$253.92$254.011,454$252.868203
1614361500$254.04$254.04$253.89$254.011,100$252.870544
1614361560$254.045$254.15$254.045$254.09548$252.871649
1614361620$254.09$254.09$253.87$253.921,400$252.874545
1614361680$253.96$254.07$253.9116$254.073,878$252.882576
1614361740$254.25$254.25$254.16$254.16708$252.885243
1614361800$254.03$254.09$253.955$254.012,578$252.889884
1614361860$254.1458$254.175$254.1458$254.175357$252.89029
1614361920$254.31$254.33$254.21$254.271,573$252.894281
1614361980$254.36$254.37$254.20$254.371,480$252.898813
1614362040$254.58$254.59$254.33$254.332,313$252.904287
1614362100$254.06$254.26$254.06$254.18700$252.905896
1614362160$254.24$254.24$253.84$253.841,210$252.908275
1614362220$253.53$253.59$253.32$253.532,000$252.910268
1614362280$253.53$253.63$253.47$253.531,254$252.911593
1614362340$253.59$253.59$253.45$253.5751,139$252.912837
1614362400$253.50$253.50$253.29$253.321,385$252.913952
1614362460$253.145$253.24$253.011$253.221,273$252.914336
1614362520$253.09$253.30$253.065$253.305,303$252.91779
1614362580$253.32$253.4367$253.3103$253.4367723$252.918286
1614362640$253.23$253.44$253.22$253.441,159$252.919191
1614362700$253.20$253.345$253.15$253.3451,401$252.919977
1614362760$253.40$253.78$253.30$253.7811,053$252.931417
1614362820$253.87$254.13$253.72$254.131,624$252.933893
1614362880$254.105$254.105$253.73$253.864,034$252.940652
1614362940$254.04$254.185$254.04$254.1851,034$252.942459
1614363000$254.13$254.14$253.71$253.8822,379$252.946304
1614363060$253.91$253.91$253.91$253.91200$252.946662
1614363120$254.00$254.00$254.00$254.00100$252.948061
1614363180$253.81$253.96$253.81$253.96800$252.947996
1614363240$253.85$254.07$253.805$254.051,997$252.951206
1614363300$253.87$253.93$253.76$253.76802$252.952493
1614363360$254.02$254.02$253.79$253.861,239$252.954633
1614363420$253.84$253.84$253.7166$253.7166802$252.955403
1614363480$253.88$254.10$253.88$254.10400$252.956138
1614363540$254.00$254.09$253.90$253.90754$252.957788
1614363600$254.04$254.12$254.04$254.0651,188$252.959561
1614363660$254.16$254.29$254.16$254.29870$252.961789
1614363720$254.27$254.32$254.14$254.142,289$252.966226
1614363780$254.16$254.39$254.16$254.39500$252.967196
1614363840$254.26$254.33$254.23$254.321,851$252.971369
1614363900$254.33$254.34$254.25$254.315618$252.972837
1614363960$254.2989$254.2989$254.16$254.231,491$252.976086
1614364020$254.21$254.39$254.21$254.391,100$252.978446
1614364080$254.45$254.51$254.45$254.47648$252.979728
1614364140$254.48$254.48$254.10$254.331,997$252.984076
1614364200$254.36$254.36$253.99$254.041,100$252.986598
1614364260$254.02$254.08$253.99$253.99763$252.987514
1614364320$253.90$253.90$253.7725$253.901,200$252.989144
1614364380$253.77$253.77$253.53$253.6751,900$252.991335
1614364440$253.62$253.79$253.62$253.72900$252.992446
1614364500$253.69$253.70$253.55$253.641,704$252.994133
1614364560$253.63$253.71$253.57$253.6552,000$252.996175
1614364620$253.58$253.73$253.515$253.73878$252.997275
1614364680$253.52$253.61$253.52$253.61609$252.997852
1614364740$253.46$253.62$253.46$253.621,000$252.998451
1614364800$253.48$253.64$253.45$253.612,426$253.000497
1614364860$253.606$253.63$253.57$253.63778$253.001238
1614364920$253.62$253.62$253.41$253.5581,568$253.002561
1614364980$253.50$253.51$253.30$253.301,000$253.003342
1614365040$253.44$253.53$253.44$253.53641$253.003984
1614365100$253.61$253.72$253.60$253.722,600$253.006594
1614365160$253.58$253.6499$253.43$253.461,320$253.007501
1614365220$253.35$253.35$252.86$252.885907$253.007451
1614365280$252.87$252.87$252.6706$252.675307$253.007335
1614365340$252.685$252.79$252.58$252.791,316$253.006697
1614365400$252.69$252.71$252.40$252.44864$253.006107
1614365460$252.40$252.47$252.24$252.4451,044$253.005111
1614365520$252.38$252.38$252.17$252.212,728$253.001862
1614365580$252.09$252.25$252.02$252.242,329$252.998752
1614365640$252.18$252.26$252.11$252.21761,153$252.997202
1614365700$252.21$252.56$252.21$252.563,362$252.994325
1614365760$252.61$252.815$252.61$252.8151,693$252.993458
1614365820$252.8083$252.9687$252.78$252.9687992$252.99326
1614365880$252.91$252.96$252.82$252.8552,825$252.992814
1614365940$252.76$252.85$252.49$252.494,855$252.991184
1614366000$252.515$252.81$252.515$252.7652,535$252.989786
1614366060$252.73$252.88$252.69$252.87400$252.989628
1614366120$252.76$252.795$252.69$252.795701$252.989403
1614366180$252.795$252.80$252.63$252.631,102$252.98895
1614366240$252.60$252.66$252.40$252.482,147$252.987514
1614366300$252.425$252.425$252.06$252.306,905$252.979245
1614366360$252.30$252.53$252.275$252.2751,900$252.977435
1614366420$252.35$252.35$252.01$252.131,700$252.975584
1614366480$252.12$252.3967$252.12$252.26717$252.974797
1614366540$252.42$252.62$252.415$252.481,983$252.973411
1614366600$252.37$252.56$252.35$252.391,133$252.972457
1614366660$252.34$252.42$252.28$252.371,389$252.971255
1614366720$252.29$252.59$252.23$252.423,589$252.96831
1614366780$252.49$252.60$252.435$252.5751,016$252.967569
1614366840$252.60$252.60$252.53$252.591,629$252.966706
1614366900$252.59$252.83$252.59$252.831,800$252.965866
1614366960$252.84$252.84$252.34$252.428,713$252.960745
1614367020$252.31$252.43$252.30$252.43954$252.959782
1614367080$252.32$252.40$252.0702$252.07021,172$252.958599
1614367140$252.23$252.24$251.96$251.963,308$252.954671
1614367200$251.995$252.09$251.905$251.9651,200$252.953148
1614367260$252.06$252.17$252.00$252.041,800$252.950876
1614367320$252.13$252.66$252.045$252.642,350$252.949281
1614367380$252.57$252.66$252.21$252.282,863$252.946559
1614367440$252.50$252.50$252.29$252.292,493$252.944615
1614367500$252.14$252.27$252.12$252.22991$252.943804
1614367560$252.21$252.23$251.94$252.019,095$252.932819
1614367620$252.02$252.045$251.91$252.0452,251$252.929981
1614367680$252.12$252.42$252.10$252.42724$252.929284
1614367740$252.46$252.47$252.36$252.36742$252.928723
1614367800$252.26$252.48$252.085$252.482,761$252.925917
1614367860$252.52$252.53$252.43$252.5051,600$252.92509
1614367920$252.4005$252.465$252.065$252.0653,555$252.921924
1614367980$252.03$252.06$251.89$252.006,029$252.914324
1614368040$252.03$252.06$251.935$252.002,900$252.910935
1614368100$251.92$252.09$251.85$251.935,485$252.904235
1614368160$251.99$252.15$251.99$252.072,086$252.90181
1614368220$252.14$252.26$252.14$252.261,325$252.900573
1614368280$252.31$252.49$252.305$252.431,500$252.899626
1614368340$252.435$252.49$252.23$252.231,416$252.898633
1614368400$252.18$252.21$252.065$252.192,582$252.896195
1614368460$252.10$252.28$252.10$252.281,223$252.894905
1614368520$252.29$252.32$251.86$251.942,567$252.892529
1614368580$251.98$252.2025$251.97$251.971,725$252.890728
1614368640$251.89$252.11$251.865$252.112,861$252.887044
1614368700$252.19$252.4886$252.19$252.48861,427$252.886038
1614368760$252.49$252.61$252.47$252.472,014$252.885095
1614368820$252.46$252.80$252.46$252.80913$252.884815
1614368880$252.70$252.84$252.615$252.7553,571$252.883927
1614368940$252.74$252.87$252.74$252.821,587$252.88377
1614369000$252.77$252.82$252.52$252.601,600$252.883258
1614369060$252.63$252.70$252.57$252.591,920$252.882635
1614369120$252.62$252.745$252.61$252.611,299$252.882298
1614369180$252.67$252.76$252.59$252.712,808$252.88152
1614369240$252.80$252.80$252.51$252.511,594$252.880983
1614369300$252.68$252.77$252.52$252.612,648$252.880246
1614369360$252.67$252.80$252.63$252.6452,146$252.879954
1614369420$252.72$252.98$252.72$252.813,790$252.879757
1614369480$252.75$252.93$252.74$252.931,022$252.879692
1614369540$252.76$252.81$252.69$252.69943$252.879474
1614369600$252.82$253.08$252.73$253.022,695$252.879525
1614369660$252.985$253.10$252.975$253.101,399$252.879818
1614369720$253.155$253.30$253.12$253.2551,600$252.880421
1614369780$253.37$253.41$253.21$253.233,904$252.882541
1614369840$253.25$253.42$253.25$253.323,001$252.884265
1614369900$253.36$253.36$253.12$253.167,422$252.887355
1614369960$253.21$253.40$253.21$253.402,354$252.888692
1614370020$253.35$253.35$253.2426$253.24261,297$252.889305
1614370080$253.285$253.285$253.18$253.252,612$252.89029
1614370140$253.28$253.72$253.28$253.555,086$252.894219
1614370200$253.62$253.69$253.50$253.681,400$252.895398
1614370260$253.58$253.62$253.36$253.371,320$252.896287
1614370320$253.44$253.44$253.30$253.31091,489$252.897114
1614370380$253.21$253.33$253.115$253.1153,813$252.898815
1614370440$253.00$253.16$253.00$253.062,510$252.899335
1614370500$253.16$253.23$253.07$253.163,777$252.900569
1614370560$253.19$253.51$253.12$253.412,901$252.902148
1614370620$253.4305$253.4305$253.35$253.355674$252.902608
1614370680$253.40$253.42$253.29$253.342,741$252.903962
1614370740$253.39$253.39$253.215$253.261,804$252.90477
1614370800$253.25$253.28$253.15$253.182,121$252.905519
1614370860$253.12$253.32$253.10$253.102,662$252.906538
1614370920$253.13$253.13$252.91$252.962,013$252.906747
1614370980$252.91$252.925$252.77$252.771,517$252.906579
1614371040$252.77$252.91$252.695$252.6953,494$252.906149
1614371100$252.62$252.63$252.43$252.562,400$252.905047
1614371160$252.56$252.57$252.29$252.292,296$252.903858
1614371220$252.29$252.40$252.275$252.293,679$252.901413
1614371280$252.24$252.31$252.24$252.262,014$252.899864
1614371340$252.20$252.31$252.14$252.155,303$252.895905
1614371400$252.12$252.22$251.975$252.00996,897$252.889286
1614371460$252.00$252.09$251.95$252.074,733$252.884679
1614371520$252.11$252.13$251.87$251.944,957$252.879675
1614371580$251.99$252.05$251.91$252.053,075$252.876737
1614371640$252.005$252.06$251.905$252.015,451$252.871341
1614371700$252.02$252.23$252.00$252.193,650$252.868168
1614371760$252.17$252.21$251.98$251.982,900$252.865602
1614371820$252.03$252.03$251.91$251.913,010$252.862532
1614371880$251.93$252.02$251.93$252.012,921$252.85961
1614371940$251.995$252.31$251.995$252.188,794$252.853914
1614372000$252.12$252.14$251.96$252.143,990$252.850484
1614372060$252.22$252.26$252.10$252.102,503$252.848643
1614372120$252.13$252.18$252.0777$252.143,448$252.846071
1614372180$252.17$252.37$252.15$252.364,704$252.843067
1614372240$252.315$252.46$252.315$252.463,100$252.841563
1614372300$252.46$252.77$252.45$252.725,037$252.840222
1614372360$252.84$253.01$252.84$252.8753,541$252.840451
1614372420$252.82$253.03$252.81$252.974,591$252.84095
1614372480$253.00$253.10$252.94$252.962,705$252.84143
1614372540$252.995$253.47$252.995$253.28520,783$252.850274
1614372600$253.18$253.18$252.49$252.5657,762$252.849228
1614372660$252.50$252.65$252.39$252.4611,814$252.845067
1614372720$252.50$252.82$252.465$252.6212,673$252.842398
1614372780$252.59$252.65$252.04$252.2357,602$252.838048
1614372840$252.13$252.19$251.52$251.527,849$252.83168
1614372900$251.70$251.87$251.69$251.819,384$252.821966
1614372960$251.85$252.30$251.70$252.0217,385$252.808776
1614373020$252.02$252.11$251.75$251.8912,319$252.799368
1614373080$251.78$251.87$251.57$251.8326,119$252.773675
1614373140$251.82$251.91$250.82$250.9655,557$252.69985
1614373200$251.16$251.16$250.90$250.90564,398$252.042917
1614373260$250.90$250.90$250.90$250.901,960$252.041999
1614373320$250.90$250.90$250.90$250.909,843$252.03687
1614373380$250.90$250.905$250.895$250.9046,365$252.015768
1614373440$250.90$250.90$250.90$250.903,572$251.995043
1614373500$250.90$250.90$250.90$250.908,795$251.990493
1614373800$250.9075$250.9075$250.8925$250.89255,989$251.980685
1614374040$250.90$250.90$250.90$250.9038,647$252.090059
1614374400$250.931362$250.931362$250.931362$250.931362486$252.089754
1614374580$250.90$250.90$250.90$250.90100$252.089324
1614374640$250.931362$250.931362$250.931362$250.931362479$252.089071
1614375060$250.880774$250.880774$250.880774$250.880774796$252.107548
1614375420$250.90$250.90$250.90$250.909,345$252.103234
1614376320$250.90$250.90$250.90$250.901,768$252.107121