ACN Historical Intraday Prices

One-Minute OHLCV Data From March 16, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615901400$267.22$267.26$265.88$266.0939,938$267.131135
1615901460$266.12$266.405$265.86$265.923,870$267.038954
1615901520$266.03$266.03$265.51$265.6582,635$266.961239
1615901580$265.70$265.70$264.98$265.077,846$266.729164
1615901640$265.28$265.55$265.26$265.512,034$266.682716
1615901700$265.54$265.73$265.28$265.282,075$266.633533
1615901760$265.05$265.195$264.66$265.104,750$266.506249
1615901820$264.99$264.99$264.71$264.711,344$266.472347
1615901880$264.94$265.05$264.815$264.961,933$266.427715
1615901940$265.115$265.115$264.84$264.931,650$266.391771
1615902000$265.01$265.125$264.88$265.1012,607$266.191143
1615902060$265.10$265.22$264.65$264.827,833$266.087821
1615902120$264.75$264.85$264.46$264.612,524$266.050367
1615902180$264.85$264.98$264.68$264.773,063$266.011708
1615902240$264.66$264.72$264.44$264.723,000$265.967349
1615902300$264.75$265.18$264.64$265.033,256$265.933701
1615902360$264.99$264.99$264.755$264.81743$265.925166
1615902420$264.89$265.01$264.85$264.854,499$265.882914
1615902480$264.71$264.71$264.63$264.631,535$265.866011
1615902540$264.77$264.92$264.57$264.572,400$265.840945
1615902600$264.73$265.08$264.63$265.044,920$265.798479
1615902660$265.11$265.32$265.11$265.322,407$265.785934
1615902720$265.25$265.42$265.25$265.401,672$265.779695
1615902780$265.36$265.38$264.88$265.192,298$265.767534
1615902840$264.88$264.90$264.71$264.8153,781$265.739074
1615902900$264.91$265.17$264.89$264.932,200$265.725641
1615902960$264.93$265.02$264.90$264.96600$265.723882
1615903020$265.06$265.06$264.90$264.902,900$265.70635
1615903080$264.83$264.83$264.7809$264.7809650$265.702683
1615903140$264.86$264.86$264.55$264.552,533$265.682419
1615903200$264.76$264.76$264.16$264.357,511$265.609063
1615903260$264.19$264.31$264.10$264.121,300$265.59631
1615903320$264.17$264.235$263.75$263.787,213$265.519626
1615903380$263.95$263.95$263.75$263.851,178$265.505914
1615903440$263.8225$263.91$263.78$263.8555,750$265.445844
1615903500$263.95$264.33$263.91$264.078,251$265.378059
1615903560$263.95$264.00$263.88$263.97700$265.371503
1615903620$263.98$264.13$263.96$263.984,333$265.337707
1615903680$264.00$264.1625$264.00$264.16251,600$265.324285
1615903740$264.17$264.26$264.08$264.082,592$265.308455
1615903800$264.13$264.16$264.02$264.121,993$265.294989
1615903860$264.24$264.28$264.16$264.261,892$265.283363
1615903920$264.21$264.29$264.21$264.275800$265.279069
1615903980$264.29$264.92$264.29$264.844,473$265.261246
1615904040$264.84$264.93$264.50$264.6654,295$265.249358
1615904100$264.665$264.665$264.51$264.603,340$265.237376
1615904160$264.63$264.74$264.56$264.6154,700$265.22327
1615904220$264.67$264.705$264.49$264.535,523$265.206488
1615904280$264.50$264.55$264.31$264.473,600$265.192226
1615904340$264.41$264.47$264.41$264.41500$265.189613
1615904400$264.37$264.57$264.37$264.553,912$265.17705
1615904460$264.50$264.58$264.28$264.285,660$265.158405
1615904520$264.35$264.44$264.3277$264.441,610$265.152885
1615904580$264.37$264.41$264.35$264.351,100$265.148903
1615904640$264.40$264.44$264.00$264.005,128$265.129326
1615904700$263.94$263.94$263.5801$263.603,289$265.108214
1615904760$263.565$263.565$263.47$263.521,251$265.10013
1615904820$263.55$263.55$263.27$263.272,400$265.082613
1615904880$263.35$263.37$263.13$263.167,100$265.029538
1615904940$263.135$263.25$263.10$263.225,825$264.984823
1615905000$263.30$263.66$263.24$263.5854,950$264.952389
1615905060$263.63$263.78$263.62$263.721,821$264.943266
1615905120$263.73$263.73$263.64$263.682,072$264.932846
1615905180$263.685$263.695$263.62$263.66905$264.928224
1615905240$263.66$263.7924$263.66$263.747,751$264.892303
1615905300$263.74$263.76$263.6601$263.702,353$264.881707
1615905360$263.70$263.86$263.67$263.8056,767$264.853888
1615905420$263.83$263.91$263.78$263.814,085$264.838501
1615905480$263.63$263.78$263.63$263.701,838$264.831017
1615905540$263.76$263.76$263.64$263.64800$264.827692
1615905600$263.58$263.58$263.36$263.361,529$264.82023
1615905660$263.36$263.39$263.24$263.33456,864$264.783613
1615905720$263.30$263.30$263.19$263.301,600$264.774603
1615905780$263.305$263.43$263.26$263.362,578$264.762488
1615905840$263.38$263.47$263.38$263.401,600$264.75487
1615905900$263.44$263.475$263.31$263.311,652$264.747397
1615905960$263.30$263.30$263.18$263.223,502$264.728935
1615906020$263.22$263.45$263.21$263.341,656$264.721134
1615906080$263.33$263.38$263.29$263.371,201$264.715631
1615906140$263.30$263.725$263.23$263.484,697$264.695927
1615906200$263.55$263.65$263.54$263.601,192$264.69165
1615906260$263.77$263.9027$263.77$263.9027509$264.6903
1615906320$263.91$263.93$263.84$263.931,400$264.686227
1615906380$263.8837$263.8837$263.71$263.7451,898$264.681105
1615906440$263.71$263.8184$263.63$263.693,688$264.669801
1615906500$263.78$263.78$263.755$263.76400$264.668677
1615906560$263.80$263.90$263.77$263.852,064$264.663323
1615906620$263.90$264.05$263.85$264.053,200$264.655864
1615906680$264.03$264.15$264.03$264.151,300$264.653521
1615906740$264.08$264.11$263.95$264.015,280$264.643581
1615906800$263.995$263.995$263.84$263.891,000$264.641182
1615906860$263.87$264.02$263.87$263.983,050$264.63496
1615906920$263.97$263.97$263.88$263.881,370$264.631948
1615906980$263.86$263.95$263.82$263.956,696$264.617106
1615907040$263.97$263.97$263.86$263.953,518$264.609813
1615907100$263.96$264.02$263.955$264.003,917$264.602372
1615907160$263.99$264.06$263.95$264.044,600$264.594553
1615907220$264.02$264.08$263.87$263.9153,400$264.588908
1615907280$263.95$263.97$263.88$263.882,900$264.583619
1615907340$263.93$263.935$263.86$263.861,500$264.580791
1615907400$263.86$263.945$263.79$263.873,657$264.573189
1615907460$263.85$263.95$263.85$263.911,100$264.571315
1615907520$263.90$263.9122$263.81$263.8351,401$264.568559
1615907580$263.81$263.95$263.81$263.952,547$264.564022
1615907640$264.00$264.02$263.97$264.021,879$264.561108
1615907700$264.02$264.37$264.01$264.364,390$264.555832
1615907760$264.35$264.375$264.18$264.293,829$264.553125
1615907820$264.31$264.31$264.16$264.204,100$264.549304
1615907880$264.20$264.2061$264.12$264.182,959$264.546382
1615907940$264.19$264.19$263.97$264.092,700$264.543509
1615908000$264.04$264.04$263.91$263.911,244$264.541351
1615908060$263.97$263.97$263.82$263.933,161$264.536477
1615908120$263.91$263.92$263.90$263.90911$264.534658
1615908180$263.87$263.87$263.77$263.852,900$264.529858
1615908240$263.85$263.85$263.755$263.783,038$264.524118
1615908300$263.81$263.91$263.81$263.901,300$264.522048
1615908360$263.92$263.99$263.82$263.9657,631$264.510563
1615908420$264.00$264.0639$263.99$264.04775$264.509554
1615908480$264.04$264.04$263.99$264.011,408$264.507827
1615908540$264.07$264.1781$264.03$264.063,949$264.503644
1615908600$264.02$264.12$264.02$264.12500$264.503236
1615908660$264.15$264.40$264.15$264.401,462$264.502563
1615908720$264.39$264.42$264.23$264.232,720$264.501339
1615908780$264.19$264.19$263.97$263.972,909$264.498588
1615908840$263.96$263.96$263.83$263.912,517$264.494731
1615908900$263.915$263.915$263.83$263.8751,650$264.492357
1615908960$263.91$263.96$263.88$263.891,618$264.490119
1615909020$263.88$263.88$263.80$263.801,135$264.488245
1615909080$263.89$263.96$263.85$263.872,818$264.484355
1615909140$263.82$263.82$263.77$263.79993$264.482374
1615909200$263.76$263.76$263.60$263.60983$264.481041
1615909260$263.64$263.68$263.62$263.6351,395$264.478336
1615909320$263.67$263.78$263.65$263.7052,844$264.473358
1615909380$263.63$263.63$263.54$263.60532$264.472201
1615909440$263.53$263.545$263.52$263.521,026$264.470034
1615909500$263.60$263.64$263.60$263.64883$264.46806
1615909560$263.60$263.66$263.50$263.661,600$264.465048
1615909620$263.57$263.60$263.22$263.2722,497$264.416017
1615909680$263.29$263.47$263.20$263.462,000$264.411255
1615909740$263.46$263.47$263.46$263.47200$264.410784
1615909800$263.425$263.48$263.37$263.371,424$264.408015
1615909860$263.38$263.38$263.31$263.37371,856$264.403781
1615909920$263.31$263.38$263.2501$263.321,460$264.400472
1615909980$263.33$263.33$263.33$263.33500$264.399244
1615910040$263.38$263.44$263.31$263.3952,650$264.393612
1615910100$263.38$263.49$263.31$263.402,911$264.387287
1615910160$263.445$263.445$263.40$263.40300$264.386846
1615910220$263.4745$263.4745$263.37$263.412,870$264.380835
1615910280$263.40$263.46$263.37$263.441,994$264.376929
1615910340$263.48$263.55$263.48$263.551,100$264.374767
1615910400$263.65$263.75$263.58$263.753,227$264.370101
1615910460$263.79$263.79$263.77$263.791,009$264.368874
1615910520$263.7825$263.86$263.77$263.772,187$264.366309
1615910580$263.72$263.72$263.65$263.682,378$264.36299
1615910640$263.64$263.76$263.61$263.73071,800$264.360524
1615910700$263.70$263.70$263.69$263.69800$264.359423
1615910760$263.73$263.73$263.65$263.66800$264.358149
1615910820$263.61$263.62$263.54$263.622,299$264.354734
1615910880$263.62$263.63$263.51$263.512,014$264.351618
1615910940$263.54$263.67$263.54$263.671,655$264.349139
1615911000$263.6344$263.71$263.63$263.70939$264.347826
1615911060$263.64$263.73$263.64$263.672,318$264.344665
1615911120$263.675$263.76$263.675$263.732,253$264.341838
1615911180$263.76$263.80$263.76$263.80600$264.341083
1615911240$263.80$263.80$263.72$263.76616$264.340474
1615911300$263.80$263.93$263.80$263.823,171$264.337376
1615911360$263.82$263.82$263.69$263.7953,833$264.333021
1615911420$263.82$263.83$263.78$263.83900$264.332062
1615911480$263.77$263.80$263.75$263.761,459$264.330473
1615911540$263.71$263.86$263.71$263.841,427$264.329074
1615911600$263.90$263.99$263.87$263.951,894$264.327479
1615911660$263.91$263.91$263.755$263.782,010$264.32576
1615911720$263.80$263.84$263.78$263.84900$264.324759
1615911780$263.80$263.84$263.77$263.802,949$264.32189
1615911840$263.81$263.84$263.65$263.652,075$264.319773
1615911900$263.66$263.76$263.66$263.742,013$264.317481
1615911960$263.768$263.80$263.73$263.762,300$264.31499
1615912020$263.81$263.87$263.775$263.843,376$264.311876
1615912080$263.81$263.92$263.80$263.9051,869$264.310284
1615912140$263.88$264.09$263.84$263.9853,188$264.308148
1615912200$263.95$264.10$263.95$264.092,251$264.306933
1615912260$264.02$264.18$264.01$264.162,633$264.305793
1615912320$264.17$264.17$264.09$264.091,960$264.305164
1615912380$264.08$264.15$264.04$264.131,606$264.30455
1615912440$264.157$264.157$264.08$264.08875$264.304196
1615912500$264.03$264.07$263.90$264.052,606$264.302688
1615912560$264.045$264.235$264.045$264.2351,782$264.302176
1615912620$264.19$264.19$264.16$264.18546$264.302047
1615912680$264.15$264.15$264.13$264.13744$264.301827
1615912740$264.08$264.16$264.07$264.151,898$264.301169
1615912800$264.185$264.22$264.15$264.20752$264.301016
1615912860$264.22$264.26$264.20$264.22905$264.300901
1615912920$264.24$264.30$264.24$264.27700$264.30085
1615912980$264.31$264.33$264.31$264.31702$264.300876
1615913040$264.34$264.38$264.31$264.351,943$264.301019
1615913100$264.32$264.3954$264.32$264.361,063$264.301183
1615913160$264.40$264.40$264.33$264.35600$264.301223
1615913220$264.31$264.32$264.26$264.3051,705$264.301203
1615913280$264.25$264.27$264.20$264.272,470$264.300897
1615913340$264.285$264.30$264.285$264.30200$264.300894
1615913400$264.28$264.3099$264.10$264.152,536$264.300486
1615913460$264.20$264.3093$264.07$264.075,233$264.299473
1615913520$264.07$264.29$264.06$264.242,670$264.298743
1615913580$264.31$264.395$264.27$264.391,707$264.298861
1615913640$264.44$264.53$264.44$264.531,188$264.299202
1615913700$264.51$264.51$264.45$264.501,605$264.299691
1615913760$264.55$264.66$264.52$264.521,698$264.300563
1615913820$264.565$264.565$264.53$264.53507$264.300756
1615913880$264.57$264.61$264.57$264.61500$264.301012
1615913940$264.61$264.6322$264.59$264.611,176$264.301723
1615914000$264.58$264.63$264.57$264.631,021$264.302209
1615914060$264.57$264.58$264.53$264.552,500$264.3032
1615914120$264.55$264.65$264.52$264.6053,267$264.304739
1615914180$264.59$264.595$264.54$264.571,020$264.305207
1615914240$264.60$265.02$264.60$264.745,366$264.310183
1615914300$264.77$264.83$264.64$264.65979$264.310923
1615914360$264.685$264.72$264.65$264.681,655$264.31185
1615914420$264.71$264.74$264.70$264.74600$264.312281
1615914480$264.70$264.76$264.70$264.7351,419$264.313296
1615914540$264.73$264.76$264.67$264.742,556$264.314952
1615914600$264.75$264.79$264.73$264.791,500$264.316097
1615914660$264.78$264.80$264.74$264.791,200$264.316965
1615914720$264.79$264.79$264.70$264.701,352$264.317952
1615914780$264.70$264.70$264.46$264.463,597$264.319678
1615914840$264.465$264.545$264.46$264.461,500$264.32012
1615914900$264.45$264.45$264.31$264.382,879$264.32046
1615914960$264.37$264.50$264.37$264.461,107$264.320681
1615915020$264.40$264.48$264.40$264.441,300$264.320935
1615915080$264.46$264.51$264.45$264.452,001$264.321437
1615915140$264.43$264.50$264.39$264.442,162$264.321849
1615915200$264.41$264.41$264.34$264.391,397$264.321987
1615915260$264.36$264.36$264.29$264.322,726$264.322039
1615915320$264.35$264.39$264.35$264.351,865$264.32219
1615915380$264.36$264.36$264.27$264.27800$264.322178
1615915440$264.27$264.33$264.26$264.281,611$264.322071
1615915500$264.29$264.37$264.29$264.374,156$264.322198
1615915560$264.40$264.47$264.39$264.47800$264.322324
1615915620$264.47$264.53$264.44$264.441,601$264.322687
1615915680$264.40$264.45$264.36$264.451,300$264.322915
1615915740$264.51$264.59$264.41$264.412,110$264.323454
1615915800$264.435$264.44$264.16$264.171,960$264.323301
1615915860$264.19$264.19$264.0112$264.0522,112$264.322476
1615915920$264.10$264.14$264.05$264.1312,733$264.3215
1615915980$264.18$264.2762$264.13$264.27622,060$264.321081
1615916040$264.25$264.32$264.23$264.321,500$264.320986
1615916100$264.34$264.41$264.195$264.1952,327$264.321067
1615916160$264.18$264.27$264.18$264.271,543$264.320818
1615916220$264.28$264.33$264.21$264.211,476$264.320677
1615916280$264.22$264.25$264.18$264.241,002$264.320502
1615916340$264.23$264.23$264.15$264.15602$264.320386
1615916400$264.16$264.23$264.15$264.151,495$264.320089
1615916460$264.19$264.24$264.19$264.20141,310$264.319864
1615916520$264.22$264.22$264.15$264.15300$264.31979
1615916580$264.12$264.12$263.9117$263.91171,554$264.319154
1615916640$264.02$264.09$264.02$264.021,380$264.318601
1615916700$263.99$264.11$263.95$264.093,302$264.317195
1615916760$264.09$264.09$264.0464$264.0464309$264.317068
1615916820$264.1292$264.17$264.07$264.171,480$264.316647
1615916880$264.19$264.20$264.12$264.191,001$264.316405
1615916940$264.16$264.19$264.14$264.14600$264.316298
1615917000$264.10$264.2025$264.02$264.20251,302$264.315859
1615917060$264.15$264.18$264.12$264.17700$264.315685
1615917120$264.16$264.18$264.09$264.111,444$264.315269
1615917180$264.125$264.125$264.07$264.12601$264.315068
1615917240$264.10$264.135$264.10$264.12584$264.314897
1615917300$264.08$264.08$263.944$263.9441,419$264.314284
1615917360$264.00$264.21$264.00$264.171,449$264.313874
1615917420$264.20$264.25$264.17$264.171,500$264.313644
1615917480$264.18$264.24$264.18$264.20913$264.313498
1615917540$264.17$264.23$264.14$264.231,100$264.313263
1615917600$264.16$264.24$264.14$264.152,217$264.312874
1615917660$264.12$264.27$264.12$264.271,500$264.312609
1615917720$264.30$264.30$264.20$264.201,804$264.312433
1615917780$264.16$264.38$264.11$264.381,900$264.312131
1615917840$264.37$264.46$264.30$264.431,702$264.312338
1615917900$264.39$264.45$264.35$264.431,700$264.31256
1615917960$264.39$264.46$264.22$264.222,909$264.312691
1615918020$264.11$264.26$264.10$264.112,553$264.312242
1615918080$264.09$264.20$264.09$264.1751,929$264.31182
1615918140$264.17$264.34$264.17$264.342,799$264.311693
1615918200$264.34$264.41$264.34$264.37500$264.311739
1615918260$264.365$264.48$264.365$264.441,951$264.312058
1615918320$264.475$264.59$264.475$264.511,644$264.312536
1615918380$264.49$264.55$264.48$264.491,641$264.31301
1615918440$264.48$264.55$264.42$264.461,601$264.313425
1615918500$264.425$264.49$264.41$264.4721,681$264.313737
1615918560$264.505$264.57$264.47$264.47702$264.31393
1615918620$264.5248$264.5248$264.44$264.481,896$264.31437
1615918680$264.485$264.55$264.44$264.442,729$264.315094
1615918740$264.42$264.51$264.42$264.421,000$264.315314
1615918800$264.42$264.445$264.27$264.272,671$264.315532
1615918860$264.26$264.27$264.14$264.142,322$264.315229
1615918920$264.1257$264.19$264.05$264.051,839$264.314741
1615918980$264.12$264.13$264.03$264.033,067$264.31369
1615919040$263.96$264.01$263.94$264.001,316$264.313133
1615919100$264.00$264.02$263.73$263.732,000$264.312098
1615919160$263.73$263.77$263.70$263.743,244$264.309496
1615919220$263.73$263.83$263.73$263.791,500$264.308433
1615919280$263.80$263.80$263.69$263.741,452$264.30709
1615919340$263.76$263.78$263.63$263.651,500$264.306146
1615919400$263.60$263.75$263.60$263.731,500$264.304832
1615919460$263.74$263.84$263.72$263.832,341$264.303161
1615919520$263.86$263.91$263.81$263.811,415$264.302325
1615919580$263.83$263.9551$263.83$263.841,112$264.30169
1615919640$263.81$263.81$263.64$263.641,350$264.300669
1615919700$263.64$263.71$263.58$263.712,400$264.298425
1615919760$263.69$263.71$263.53$263.532,400$264.29639
1615919820$263.45$263.64$263.45$263.642,185$264.294181
1615919880$263.60$263.60$263.51$263.57800$264.293521
1615919940$263.60$263.71$263.60$263.691,602$264.292095
1615920000$263.70$263.74$263.63$263.68800$264.291551
1615920060$263.63$263.74$263.54$263.642,172$264.289659
1615920120$263.75$263.77$263.67$263.762,526$264.287744
1615920180$263.75$263.79$263.71$263.742,900$264.285766
1615920240$263.76$263.79$263.70$263.762,300$264.284248
1615920300$263.72$263.8121$263.68$263.81215,997$264.280057
1615920360$263.74$263.83$263.672$263.783,869$264.27757
1615920420$263.77$263.89$263.75$263.893,974$264.275175
1615920480$263.82$263.83$263.78$263.78700$264.274708
1615920540$263.80$263.83$263.74$263.822,200$264.273368
1615920600$263.865$264.05$263.865$263.94681,801$264.272722
1615920660$263.95$263.95$263.95$263.95100$264.27269
1615920720$263.95$263.95$263.85$263.873,713$264.270829
1615920780$263.865$263.92$263.85$263.851,300$264.270254
1615920840$263.8956$263.95$263.83$263.9155,871$264.267389
1615920900$263.90$264.13$263.88$264.135,968$264.265249
1615920960$264.13$264.17$264.08$264.081,101$264.265035
1615921020$264.08$264.11$264.08$264.101,600$264.264692
1615921080$264.10$264.11$263.97$264.02432,236$264.264112
1615921140$264.03$264.05$263.95$263.952,550$264.263334
1615921200$263.84$263.85$263.78$263.842,113$264.262214
1615921260$263.83$263.84$263.69$263.692,069$264.260978
1615921320$263.69$263.69$263.44$263.572,132$264.259107
1615921380$263.5775$263.86$263.575$263.857,071$264.254666
1615921440$263.86$263.93$263.82$263.852,186$264.253645
1615921500$263.85$264.01$263.84$263.943,793$264.25219
1615921560$263.94$263.94$263.9368$263.94662$264.25188
1615921620$263.98$264.01$263.98$264.00900$264.251665
1615921680$264.015$264.06$263.98$264.062,179$264.25106
1615921740$264.03$264.03$263.83$263.902,283$264.250171
1615921800$263.88$263.98$263.88$263.982,300$264.249355
1615921860$264.01$264.08$264.00$264.051,504$264.248964
1615921920$264.09$264.19$264.09$264.191,989$264.24876
1615921980$264.20$264.25$264.12$264.251,905$264.248582
1615922040$264.29$264.32$264.27$264.271,404$264.248658
1615922100$264.30$264.355$264.29$264.303,302$264.248915
1615922160$264.26$264.4528$264.22$264.45282,579$264.249056
1615922220$264.45$264.49$264.42$264.443,262$264.249827
1615922280$264.45$264.50$264.42$264.482,695$264.250497
1615922340$264.53$264.53$264.47$264.4752,225$264.251159
1615922400$264.44$264.55$264.44$264.4751,500$264.251579
1615922460$264.49$264.49$264.41$264.41820$264.25177
1615922520$264.41$264.48$264.41$264.482,314$264.252307
1615922580$264.50$264.51$264.42$264.423,231$264.253125
1615922640$264.38$264.40$264.375$264.38827$264.253248
1615922700$264.38$264.40$264.30$264.324,500$264.253713
1615922760$264.32$264.34$264.135$264.163,300$264.25375
1615922820$264.16$264.25$264.16$264.172,885$264.253591
1615922880$264.13$264.13$264.09$264.1251,700$264.253308
1615922940$264.13$264.23$264.08$264.163,758$264.252797
1615923000$264.19$264.23$264.10$264.102,654$264.252586
1615923060$264.10$264.30$264.0775$264.212,300$264.252306
1615923120$264.24$264.45$264.19$264.453,200$264.252443
1615923180$264.49$264.75$264.47$264.634,466$264.254148
1615923240$264.66$264.76$264.66$264.702,652$264.255447
1615923300$264.69$264.94$264.69$264.796,870$264.259501
1615923360$264.80$264.81$264.56$264.595,784$264.262279
1615923420$264.635$264.635$264.44$264.484,794$264.263657
1615923480$264.445$264.445$264.2507$264.25075,072$264.264031
1615923540$264.28$264.38$264.275$264.342,251$264.264185
1615923600$264.325$264.515$264.325$264.502,503$264.264686
1615923660$264.49$264.56$264.47$264.476,113$264.266268
1615923720$264.42$264.46$264.37$264.372,650$264.266685
1615923780$264.41$264.41$264.15$264.156,260$264.267098
1615923840$264.21$264.21$264.07$264.073,506$264.266579
1615923900$264.07$264.2374$264.07$264.135,639$264.265972
1615923960$264.16$264.16$263.97$264.034,471$264.264992
1615924020$264.01$264.15$264.00$264.045,204$264.263842
1615924080$263.99$264.04$263.94$263.944,255$264.262686
1615924140$263.94$263.96$263.63$263.633,663$264.261263
1615924200$263.93$264.23$263.92$264.059,986$264.259741
1615924260$264.02$264.165$264.02$264.074,759$264.259046
1615924320$264.07$264.14$264.045$264.086,419$264.25789
1615924380$264.06$264.14$263.98$264.077,937$264.256333
1615924440$264.13$264.13$264.00$264.007,103$264.254965
1615924500$264.01$264.10$263.77$263.8511,820$264.25076
1615924560$263.87$263.87$263.63$263.6511,803$264.244924
1615924620$263.66$263.79$263.61$263.7314,386$264.237272
1615924680$263.69$263.76$263.61$263.6813,927$264.230052
1615924740$263.72$263.85$263.42$263.4243,278$264.207528
1615924800$263.52$263.52$263.52$263.52413,506$263.990605
1615924860$263.52$263.52$263.52$263.522,542$263.990025
1615924920$263.52$263.52$263.52$263.5213,952$263.986868
1615924980$263.52$263.52$263.52$263.528,336$263.985003
1615925040$263.78$263.78$263.78$263.78300$263.9849
1615925100$263.52$263.52$263.52$263.522,020$263.984451
1615926840$263.52$263.52$263.52$263.52529$263.998411