ACN Historical Intraday Prices

One-Minute OHLCV Data From March 11, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615496580$266.37$266.37$266.37$266.37640$265.846103
1615496520$266.37$266.37$266.37$266.3730,436$265.845972
1615496460$266.37$266.37$266.37$266.37175$265.840432
1615496400$266.38$266.38$266.23$266.37323,232$265.8404
1615498860$266.37$266.37$266.37$266.37232$265.835331
1615496340$266.63$266.72$266.08$266.3875,097$265.737948
1615496280$266.55$266.66$266.54$266.6127,947$265.708071
1615496220$266.48$266.62$266.47$266.5623,064$265.693342
1615496160$266.57$266.575$266.43$266.4322,413$265.681266
1615496100$266.605$266.65$266.54$266.5910,471$265.669912
1615496040$266.58$266.78$266.52$266.5921,159$265.663942
1615495980$266.49$266.62$266.47$266.5814,060$265.65145
1615495920$266.49$266.5211$266.435$266.4917,678$265.643407
1615495860$266.56$266.56$266.48$266.4920,448$265.633697
1615495800$266.685$266.76$266.49$266.5720,714$265.622205
1615495740$266.78$266.80$266.68$266.689,247$265.608966
1615495680$266.80$266.82$266.74$266.7556,734$265.601867
1615495620$266.775$266.83$266.74$266.827,718$265.596631
1615495560$266.82$266.88$266.74$266.789,336$265.590491
1615495500$266.70$266.81$266.70$266.776,384$265.582769
1615495440$266.595$266.75$266.5775$266.66511,183$265.57775
1615495380$266.59$266.63$266.57$266.593,960$265.569458
1615495320$266.56$266.615$266.555$266.592,524$265.566651
1615495260$266.70$266.70$266.56$266.588,549$265.564886
1615495200$266.67$266.73$266.67$266.7014,915$265.558747
1615495140$266.735$266.77$266.60$266.644,511$265.546736
1615495080$266.52$266.75$266.49$266.754,810$265.543051
1615495020$266.56$266.625$266.5401$266.563,846$265.539496
1615494960$266.645$266.645$266.49$266.567,725$265.536714
1615494900$266.735$266.735$266.62$266.64512,113$265.531306
1615494840$266.82$266.83$266.705$266.736,133$265.521615
1615494780$266.705$266.81$266.705$266.8052,005$265.516174
1615494720$266.68$266.73$266.65$266.7054,356$265.514397
1615494660$266.74$266.74$266.59$266.6553,020$265.510735
1615494600$266.96$266.96$266.77$266.7713,312$265.508253
1615494540$266.92$267.06$266.90$266.965,672$265.495507
1615494480$267.11$267.11$266.89$266.9354,898$265.489376
1615494420$267.15$267.21$267.11$267.116,032$265.483971
1615494360$267.16$267.22$267.14$267.156,677$265.476602
1615494300$267.1725$267.20$267.10$267.163,315$265.46825
1615494240$267.085$267.17$267.085$267.162,899$265.464177
1615494180$267.135$267.135$267.08$267.0851,700$265.460557
1615494120$267.09$267.16$267.09$267.162,378$265.458558
1615494060$267.17$267.17$267.09$267.1154,090$265.455515
1615494000$267.18$267.19$267.093$267.177,185$265.450412
1615493940$267.08$267.18$267.08$267.182,702$265.441512
1615493880$267.085$267.155$267.04$267.096,015$265.437912
1615493820$266.935$267.07$266.93$267.072,886$265.430325
1615493760$266.95$266.95$266.89$266.932,302$265.426926
1615493700$266.875$266.96$266.875$266.951,704$265.424292
1615493640$266.82$266.88$266.78$266.8753,807$265.422381
1615493580$266.875$266.88$266.82$266.8554,507$265.418238
1615493520$266.86$266.95$266.85$266.893,988$265.413325
1615493460$266.875$266.93$266.78$266.933,100$265.408809
1615493400$266.74$266.93$266.73$266.863,559$265.405441
1615493340$266.73$266.775$266.73$266.7651,900$265.401564
1615493280$266.59$266.72$266.59$266.725,931$265.399611
1615493220$266.605$266.63$266.49$266.568,912$265.39407
1615493160$266.66$266.68$266.61$266.6152,001$265.386045
1615493100$266.7225$266.7225$266.62$266.683,520$265.384243
1615493040$266.805$266.81$266.68$266.7252,950$265.380526
1615492980$266.79$266.84$266.74$266.8054,252$265.377365
1615492920$266.77$266.83$266.75$266.8053,051$265.372751
1615492860$266.745$266.89$266.73$266.795,466$265.36918
1615492800$266.825$266.88$266.73$266.7453,400$265.362944
1615492740$267.01$267.055$266.83$266.834,465$265.359033
1615492680$267.09$267.13$267.03$267.0552,987$265.353414
1615492620$267.085$267.13$266.9914$267.093,132$265.349334
1615492560$267.015$267.11$267.01$267.012,652$265.346989
1615492500$267.06$267.06$266.93$267.0154,002$265.341442
1615492440$267.12$267.12$267.02$267.0952,669$265.336117
1615492380$267.24$267.275$267.16$267.162,898$265.332347
1615492320$267.185$267.205$267.13$267.2051,500$265.327928
1615492260$267.17$267.24$267.16$267.1852,113$265.325854
1615492200$267.085$267.17$267.08$267.171,800$265.322565
1615492140$267.29$267.29$267.07$267.072,186$265.319985
1615492080$267.41$267.41$267.24$267.253,223$265.316892
1615492020$267.40$267.42$267.31$267.422,733$265.311371
1615491960$267.37$267.44$267.3052$267.373,874$265.306698
1615491900$267.59$267.59$267.41$267.412,386$265.300362
1615491840$267.575$267.575$267.47$267.5555,369$265.295867
1615491780$267.57$267.62$267.52$267.542,410$265.285989
1615491720$267.49$267.58$267.49$267.5452,724$265.281409
1615491660$267.535$267.535$267.43$267.4951,900$265.276592
1615491600$267.495$267.54$267.42$267.5352,731$265.272876
1615491540$267.59$267.59$267.4236$267.513,563$265.267866
1615491480$267.64$267.67$267.57$267.603,219$265.261188
1615491420$267.605$267.62$267.49$267.623,437$265.254815
1615491360$267.66$267.66$267.56$267.6051,800$265.248282
1615491300$267.80$267.81$267.53$267.654,825$265.245142
1615491240$267.835$267.87$267.83$267.83992$265.23472
1615491180$267.89$267.89$267.80$267.805,986$265.232679
1615491120$267.88$267.905$267.75$267.9055,821$265.219534
1615491060$268.00$268.00$267.78$267.875,452$265.206507
1615491000$267.97$268.03$267.94$268.003,807$265.193766
1615490940$268.00$268.03$267.94$267.972,017$265.184643
1615490880$268.02$268.11$267.9476$267.94764,114$265.179792
1615490820$267.99$268.07$267.93$267.946,730$265.169625
1615490760$267.89$268.07$267.89$268.072,000$265.15312
1615490700$267.91$268.05$267.91$267.914,697$265.14831
1615490640$267.91$267.9544$267.85$267.952,388$265.136694
1615490580$267.86$267.93$267.835$267.862,008$265.130785
1615490520$267.83$267.845$267.74$267.834,158$265.126198
1615490460$267.815$267.88$267.815$267.841,150$265.116691
1615490400$267.74$267.81$267.72$267.812,600$265.115229
1615490340$267.78$267.89$267.75$267.753,696$265.107458
1615490280$267.735$267.79$267.67$267.76662,517$265.098481
1615490220$267.65$267.76$267.61$267.7213,956$265.092782
1615490160$267.59$267.65$267.54$267.653,600$265.083546
1615490100$267.66$267.66$267.56$267.622,600$265.075362
1615490040$267.62$267.70$267.52$267.703,749$265.069463
1615489980$267.63$267.63$267.505$267.571,800$265.061296
1615489920$267.895$267.895$267.65$267.652,580$265.057353
1615489860$267.78$267.93$267.78$267.904,113$265.050526
1615489800$267.955$267.955$267.78$267.783,700$265.040665
1615489740$267.985$268.00$267.91$267.942,400$265.030659
1615489680$267.91$268.02$267.91$267.985,531$265.024259
1615489620$267.89$267.93$267.82$267.862,807$265.009272
1615489560$267.84$267.98$267.84$267.89455,214$265.001748
1615489500$267.825$267.88$267.77$267.8552,905$264.987891
1615489440$267.89$267.89$267.81$267.851,000$264.980428
1615489380$267.825$267.93$267.8079$267.872,380$264.977457
1615489320$267.725$267.83$267.67$267.822,005$264.971079
1615489260$267.745$267.745$267.63$267.704,289$264.966077
1615489200$267.765$267.80$267.61$267.7452,133$264.954964
1615489140$267.74$267.74$267.52$267.635,544$264.949101
1615489080$267.53$267.63$267.53$267.63930$264.935134
1615489020$267.73$267.80$267.55$267.554,397$264.933267
1615488960$267.70$267.85$267.70$267.7752,577$264.921158
1615488900$267.855$267.86$267.59$267.716,469$264.914135
1615488840$267.76$267.90$267.76$267.857,797$264.896882
1615488780$267.5251$267.75$267.5251$267.751,528$264.874619
1615488720$267.5345$267.54$267.495$267.541,177$264.870634
1615488660$267.43$267.48$267.40$267.486,323$264.867765
1615488600$267.40$267.42$267.33$267.423,005$264.851924
1615488540$267.27$267.38$267.27$267.3552,189$264.844357
1615488480$267.29$267.31$267.25$267.292,900$264.839225
1615488420$267.29$267.34$267.28$267.291,307$264.832252
1615488360$267.21$267.32$267.19$267.2552,570$264.829265
1615488300$267.17$267.21$267.17$267.18800$264.822934
1615488240$267.055$267.19$267.055$267.1353,200$264.821199
1615488180$267.07$267.10$267.06$267.0851,913$264.813804
1615488120$267.16$267.17$267.08$267.084,979$264.809399
1615488060$267.21$267.25$267.15$267.183,316$264.79795
1615488000$267.125$267.24$267.125$267.2153,000$264.790041
1615487940$267.215$267.215$267.08$267.124,740$264.783413
1615487880$267.20$267.29$267.20$267.2152,459$264.771621
1615487820$267.12$267.21$267.08$267.212,500$264.765641
1615487760$267.08$267.16$267.04$267.102,143$264.759605
1615487700$267.04$267.08$267.01$267.023,414$264.754547
1615487640$267.075$267.075$266.93$266.935,231$264.7466
1615487580$267.175$267.175$267.04$267.0752,836$264.734618
1615487520$267.12$267.21$267.10$267.1754,469$264.727747
1615487460$267.105$267.18$267.10$267.183,181$264.71663
1615487400$267.15$267.15$267.07$267.1151,769$264.708862
1615487340$267.095$267.18$267.07$267.1452,238$264.704345
1615487280$267.11$267.11$267.00$267.0953,697$264.698801
1615487220$267.11$267.14$267.01$267.104,083$264.689727
1615487160$267.23$267.23$267.10$267.163,234$264.679737
1615487100$267.305$267.305$267.19$267.193,687$264.672406
1615487040$267.28$267.30$267.22$267.272,400$264.661618
1615486980$267.26$267.30$267.25$267.302,027$264.655102
1615486920$267.23$267.27$267.15$267.192,462$264.649193
1615486860$267.33$267.395$267.25$267.293,380$264.642361
1615486800$267.395$267.45$267.36$267.362,838$264.633324
1615486740$267.44$267.44$267.31$267.37253,536$264.624352
1615486680$267.42$267.45$267.41$267.441,600$264.613951
1615486620$267.37$267.47$267.37$267.437,323$264.609116
1615486560$267.255$267.34$267.255$267.342,972$264.586929
1615486500$267.205$267.25$267.205$267.231,150$264.579154
1615486440$267.155$267.19$267.12$267.193,300$264.575053
1615486380$267.17$267.22$267.065$267.153,904$264.565618
1615486320$267.15$267.26$267.13$267.194,403$264.554743
1615486260$267.005$267.20$267.005$267.152,458$264.541902
1615486200$267.105$267.105$266.98$266.983,161$264.534911
1615486140$267.13$267.13$266.99$267.0812,896$264.52726
1615486080$267.185$267.21$267.05$267.195,370$264.489854
1615486020$267.155$267.245$267.15$267.168,065$264.473999
1615485960$267.18$267.19$267.10$267.1452,613$264.448837
1615485900$267.02$267.15$267.02$267.154,325$264.440826
1615485840$266.91$267.06$266.88$267.061,760$264.42743
1615485780$267.02$267.06$266.87$266.915,425$264.422424
1615485720$266.92$267.03$266.90$266.97734,185$264.406381
1615485660$266.84$266.92$266.835$266.922,400$264.393858
1615485600$266.82$267.02$266.805$266.888,269$264.387141
1615485540$266.73$266.82$266.72$266.773,168$264.362424
1615485480$266.64$266.785$266.64$266.7552,400$264.353342
1615485420$266.54$266.625$266.49$266.6253,494$264.346586
1615485360$266.54$266.60$266.54$266.5652,100$264.337535
1615485300$266.50$266.55$266.49$266.536,306$264.331966
1615485240$266.55$266.56$266.49$266.523,637$264.316243
1615485180$266.54$266.60$266.50$266.5252,332$264.305799
1615485120$266.51$266.54$266.51$266.54500$264.30025
1615485060$266.49$266.5271$266.49$266.509,182$264.298169
1615485000$266.54$266.57$266.48$266.498,127$264.273748
1615484940$266.65$266.65$266.55$266.562,729$264.251187
1615484880$266.63$266.67$266.53$266.632,640$264.243135
1615484820$266.59$266.71$266.52$266.652,970$264.23534
1615484760$266.625$266.625$266.55$266.561,100$264.226495
1615484700$266.6025$266.65$266.54$266.602,001$264.223277
1615484640$266.60$266.60$266.49$266.582,953$264.217453
1615484580$266.60$266.65$266.53$266.534,215$264.20875
1615484520$266.55$266.64$266.54$266.5552,200$264.1959
1615484460$266.605$266.65$266.50$266.573,409$264.189681
1615484400$266.73$266.73$266.55$266.562,504$264.179186
1615484340$266.66$266.75$266.66$266.691,722$264.17111
1615484280$266.50$266.625$266.49$266.604,057$264.165647
1615484220$266.70$266.70$266.53$266.532,492$264.152995
1615484160$266.63$266.73$266.63$266.731,221$264.144878
1615484100$266.76$266.76$266.615$266.6652,788$264.140887
1615484040$266.795$266.84$266.75$266.768,653$264.131669
1615483980$266.85$266.855$266.6925$266.821,800$264.102392
1615483920$267.11$267.14$266.87$266.896,551$264.095015
1615483860$266.86$267.16$266.86$267.115,878$264.069726
1615483800$266.73$266.90$266.695$266.903,429$264.047028
1615483740$266.545$266.73$266.545$266.703,100$264.034085
1615483680$266.58$266.65$266.57$266.602,528$264.023122
1615483620$266.76$266.76$266.54$266.542,524$264.014406
1615483560$266.83$266.84$266.77$266.802,431$264.005407
1615483500$266.935$267.05$266.79$266.886,309$263.995912
1615483440$266.92$267.01$266.891$266.98962,917$263.971181
1615483380$266.905$267.00$266.905$266.92800$263.959128
1615483320$266.845$266.975$266.845$266.873,870$263.955223
1615483260$266.82$266.86$266.64$266.862,773$263.939712
1615483200$266.93$266.98$266.85$266.8555,012$263.928432
1615483140$266.88$266.955$266.87$266.93352,907$263.907165
1615483080$266.74$266.87$266.74$266.876,668$263.894706
1615483020$266.845$266.93$266.695$266.69511,731$263.866739
1615482960$266.95$266.95$266.8074$266.80741,600$263.815861
1615482900$267.075$267.10$266.945$266.984,726$263.808718
1615482840$266.915$267.11$266.90$267.07755,461$263.786438
1615482780$266.815$266.96$266.815$266.9151,800$263.760451
1615482720$266.84$266.85$266.76$266.825,462$263.752485
1615482660$266.79$266.81$266.70$266.785,618$263.727388
1615482600$266.665$266.75$266.60$266.744,300$263.702321
1615482540$266.65$266.69$266.58$266.633,187$263.682293
1615482480$266.66$266.71$266.61$266.613,126$263.668609
1615482420$266.685$266.72$266.60$266.663,145$263.653875
1615482360$266.61$266.69$266.60$266.691,301$263.639745
1615482300$266.48$266.62$266.40$266.625,633$263.633324
1615482240$266.215$266.48$266.2075$266.483,439$263.608429
1615482180$266.19$266.22$266.12$266.21256,914$263.593925
1615482120$266.19$266.23$266.15$266.197,627$263.565869
1615482060$266.21$266.21$266.13$266.181,801$263.534083
1615482000$266.30$266.30$266.14$266.233,203$263.526714
1615481940$266.165$266.245$266.08$266.2455,298$263.512455
1615481880$266.18$266.195$266.14$266.1652,570$263.489761
1615481820$266.23$266.27$266.14$266.197,221$263.478663
1615481760$266.03$266.19$266.03$266.187,233$263.446085
1615481700$266.16$266.18$266.00$266.018,004$263.414269
1615481640$266.05$266.17$265.98$266.095,192$263.378027
1615481580$265.86$266.10$265.86$266.107,176$263.353586
1615481520$265.725$265.86$265.69$265.845,843$263.320675
1615481460$265.665$265.74$265.65$265.712,242$263.296171
1615481400$265.52$265.71$265.51$265.672,580$263.288061
1615481340$265.38$265.57$265.38$265.57800$263.276134
1615481280$265.215$265.38$265.215$265.375704$263.273011
1615481220$265.235$265.32$265.13$265.163,376$263.270542
1615481160$265.4455$265.4455$265.23$265.265,128$263.258739
1615481100$265.64$265.64$265.39$265.445,615$263.239334
1615481040$265.66$265.66$265.63$265.65314$263.216011
1615480980$265.51$265.62$265.48$265.621,400$263.214816
1615480920$265.58$265.58$265.48$265.541,539$263.209113
1615480860$265.475$265.59$265.475$265.55512,184$263.202304
1615480800$265.47$265.50$265.46$265.491,879$263.14817
1615480740$265.535$265.60$265.49$265.4957,106$263.140007
1615480680$265.61$265.61$265.52$265.5354,089$263.107463
1615480620$265.42$265.61$265.42$265.612,179$263.088055
1615480560$265.42$265.44$265.35$265.422,307$263.078024
1615480500$265.32$265.42$265.32$265.411,602$263.067724
1615480440$265.25$265.38$265.25$265.322,114$263.060427
1615480380$265.16$265.26$265.16$265.261,100$263.051189
1615480320$265.17$265.275$265.17$265.182,503$263.046674
1615480260$265.135$265.20$265.005$265.113,385$263.03596
1615480200$265.22$265.29$265.09$265.19945,244$263.022148
1615480140$265.38$265.42$265.19$265.223,461$263.000001
1615480080$265.24$265.40$265.22$265.402,843$262.983662
1615480020$265.29$265.31$265.21$265.232,019$262.972155
1615479960$265.505$265.51$265.325$265.3254,248$262.962022
1615479900$265.45$265.55$265.45$265.501,990$262.941611
1615479840$265.39$265.39$265.32$265.393,343$262.930685
1615479780$265.30$265.55$265.29$265.444,352$262.913827
1615479720$265.21$265.26$265.21$265.26606$262.890322
1615479660$265.2744$265.32$265.21$265.213,664$262.887082
1615479600$265.295$265.295$265.21$265.23962$262.869247
1615479540$265.235$265.41$265.235$265.292,983$262.865218
1615479480$265.30$265.32$265.21$265.28992,185$262.848411
1615479420$264.82$265.22$264.80$265.2214,643$262.837242
1615479360$264.79$264.83$264.76$264.822,221$262.76734
1615479300$264.58$264.86$264.58$264.796,958$262.757582
1615479240$264.45$264.58$264.44$264.582,117$262.726364
1615479180$264.36$264.42$264.36$264.421,390$262.717962
1615479120$264.50$264.525$264.39$264.391,400$262.713066
1615479060$264.3711$264.555$264.3711$264.5451,359$262.707453
1615479000$264.49$264.52$264.38$264.4454,269$262.70146
1615478940$264.60$264.60$264.50$264.533,625$262.684677
1615478880$264.60$264.72$264.60$264.601,752$262.669706
1615478820$264.68$264.68$264.56$264.562,250$262.660964
1615478760$264.65$264.76$264.65$264.741,116$262.650645
1615478700$264.575$264.64$264.55$264.5651,000$262.645196
1615478640$264.745$264.745$264.475$264.555,305$262.641315
1615478580$264.641$264.75$264.61$264.752,382$262.616639
1615478520$264.52$264.61$264.46$264.59514,424$262.605705
1615478460$264.47$264.56$264.47$264.521,300$262.536592
1615478400$264.3586$264.45$264.3586$264.411,499$262.530071
1615478340$264.39$264.405$264.29$264.313,604$262.524169
1615478280$264.37$264.41$264.36$264.411,244$262.507929
1615478220$264.23$264.31$264.22$264.312,198$262.501603
1615478160$264.21$264.31$264.19$264.311,800$262.491614
1615478100$264.25$264.40$264.21$264.263,111$262.483077
1615478040$264.2256$264.29$264.17$264.231,924$262.468543
1615477980$264.06$264.29$264.06$264.20252,991$262.459525
1615477920$264.00$264.11$263.98$264.101,630$262.446309
1615477860$263.80$264.00$263.80$263.99701$262.439631
1615477800$263.68$263.795$263.67$263.7951,334$262.436957
1615477740$264.05$264.05$263.72$263.7254,578$262.432441
1615477680$264.01$264.07$263.9601$263.9601588$262.415055
1615477620$264.06$264.09$263.98$264.0051,834$262.412557
1615477560$263.88$264.14$263.88$264.0752,268$262.404781
1615477500$263.863$263.863$263.76$263.834,329$262.394893
1615477440$263.78$263.89$263.73$263.892,500$262.378053
1615477380$263.82$263.82$263.70$263.721,828$262.368779
1615477320$263.73$263.82$263.68$263.822,319$262.361926
1615477260$263.85$263.85$263.74$263.741,110$262.352334
1615477200$263.85$263.96$263.83$263.904,207$262.348088
1615477140$263.89$263.8946$263.81$263.81850$262.329579
1615477080$264.13$264.13$263.93$263.933,575$262.326803
1615477020$264.13$264.17$264.0261$264.0853,479$262.308357
1615476960$264.29$264.29$264.0215$264.02151,736$262.29032
1615476900$264.28$264.42$264.2206$264.292,032$262.280833
1615476840$264.26$264.29$264.22$264.252,161$262.269427
1615476780$264.35$264.495$264.225$264.2254,128$262.256397
1615476720$264.22$264.38$264.17$264.382,049$262.23084
1615476660$264.49$264.49$264.23$264.2762,500$262.219369
1615476600$264.41$264.71$264.38$264.52513,605$262.20286
1615476540$264.245$264.34$264.23$264.345,423$262.101417
1615476480$264.08$264.245$264.08$264.2452,910$262.063685
1615476420$264.05$264.14$264.03$264.1052,323$262.043804
1615476360$264.145$264.27$264.05$264.053,897$262.028524
1615476300$264.035$264.14$264.03$264.1055,798$262.001181
1615476240$263.95$264.15$263.91$264.038,238$261.960962
1615476180$263.81$263.99$263.80$263.994,787$261.902397
1615476120$263.67$263.87$263.67$263.8152,565$261.870558
1615476060$263.39$263.635$263.35$263.6354,343$261.852221
1615476000$263.31$263.39$263.24$263.381,938$261.827069
1615475940$263.07$263.41$263.04$263.415,348$261.816682
1615475880$263.225$263.265$262.95$263.075,644$261.789592
1615475820$263.4101$263.605$263.31$263.315,843$261.763522
1615475760$263.58$263.65$263.42$263.463,805$261.724785
1615475700$263.525$263.65$263.515$263.603,426$261.699044
1615475640$263.455$263.68$263.43$263.495,274$261.674959
1615475580$263.42$263.50$263.41$263.502,975$261.633285
1615475520$263.49$263.50$263.385$263.454,607$261.611281
1615475460$263.37$263.56$263.34$263.412,854$261.576029
1615475400$263.25$263.44$263.23$263.3952,300$261.553902
1615475340$263.19$263.25$263.08$263.225,276$261.53636
1615475280$263.14$263.29$263.14$263.18192,053$261.499563
1615475220$263.265$263.34$263.15$263.244,519$261.483436
1615475160$263.24$263.3728$263.14$263.235,530$261.448125
1615475100$263.22$263.26$263.07$263.071,675$261.403627
1615475040$263.295$263.295$263.21$263.292,644$261.388371
1615474980$263.10$263.38$263.08$263.252,700$261.365224
1615474920$263.15$263.27$263.12$263.221,995$261.342511
1615474860$262.96$263.25$262.96$263.20412,333$261.325004
1615474800$262.89$263.09$262.68$263.092,853$261.302949
1615474740$262.545$263.01$262.545$262.826,242$261.280931
1615474680$262.34$262.61$262.33$262.618,899$261.231344
1615474620$262.18$262.19$262.07$262.153,656$261.175495
1615474560$262.315$262.39$261.84$262.1711,754$261.154726
1615474500$262.34$262.41$262.28$262.371,300$261.090928
1615474440$262.155$262.30$262.1548$262.2356,120$261.080645
1615474380$261.95$262.24$261.8618$262.144,484$261.037208
1615474320$261.89$262.10$261.89$261.9510,118$261.01056
1615474260$261.55$261.87$261.55$261.813,000$260.945099
1615474200$261.67$261.74$261.5653$261.594,395$260.928268
1615474140$261.73$261.82$261.62$261.794,769$260.906819
1615474080$261.75$262.02$261.75$261.773,807$260.878675
1615474020$262.16$262.16$261.72$261.8653,265$260.851762
1615473960$261.46$262.18$261.445$261.982,650$260.824117
1615473900$261.22$261.52$261.22$261.422,628$260.80228
1615473840$261.395$261.41$261.12$261.302,400$260.791415
1615473780$261.53$261.82$261.42$261.513,745$260.781841
1615473720$261.4657$261.70$261.24$261.469,168$260.754508
1615473660$261.49$261.49$261.17$261.25524,182$260.696923
1615473600$261.24$261.61$261.20$261.607,100$260.672114
1615473540$261.405$261.405$261.03$261.032,930$260.624984
1615473480$260.765$261.47$260.65$261.39911,669$260.606422
1615473420$261.04$261.24$260.67$260.783,024$260.565328
1615473360$260.81$261.135$260.77$260.943,073$260.549967
1615473300$261.0276$261.24$260.89$260.944,793$260.533955
1615473240$261.26$261.72$261.24$261.243,698$260.502608
1615473180$261.13$261.27$260.66$261.073,150$260.458594
1615473120$261.64$261.64$260.57$260.593,362$260.435354
1615473060$261.68$262.33$261.325$261.93257,204$260.402036
1615473000$260.00$261.60$260.00$261.6056,422$260.204228
1615472880$260.00$260.00$260.00$260.00400$259.912311
1615472820$260.00$260.00$260.00$260.00784$259.904658
1615472760$260.00$260.00$260.00$260.001,784$259.884278
1615472580$260.01$260.01$260.01$260.01190$259.759441
1615470900$260.00$260.00$260.00$260.00200$259.516517
1615469880$258.92$258.92$258.92$258.92109$258.52183