ACN Historical Intraday Prices

One-Minute OHLCV Data From March 24, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616587200$265.20$265.20$265.20$265.20619$265.21688
1616592600$265.92$266.555$265.70$266.1334,464$265.935055
1616592660$266.13$266.71$266.10$266.3714,053$265.996027
1616592720$266.16$267.27$266.12$266.6012,652$266.185363
1616592780$267.00$267.30$267.00$267.0351,387$266.206919
1616592840$266.975$267.21$266.80$267.111,697$266.227514
1616592900$267.005$267.36$267.005$267.162,475$266.264267
1616592960$267.30$267.30$267.295$267.295300$266.267325
1616593020$267.295$267.40$267.005$267.0051,422$266.287226
1616593080$267.14$267.31$266.85$266.9412,300$266.403604
1616593140$267.01$267.20$266.82$266.827,352$266.453474
1616593200$266.96$267.06$266.85$266.927,356$266.488846
1616593260$267.03$267.17$266.97$267.152,300$266.503048
1616593320$267.11$267.20$266.98$266.98252,001$266.513543
1616593380$266.9982$267.19$266.9982$267.19523$266.517859
1616593440$267.1361$267.1361$266.90$266.90290$266.519244
1616593500$267.20$267.21$267.03$267.091,745$266.530954
1616593560$267.29$267.33$266.98$267.254,991$266.559009
1616593620$267.32$267.33$267.31$267.33600$266.564419
1616593680$267.255$267.33$267.15$267.152,294$266.577052
1616593740$267.26$267.26$267.16$267.161,200$266.584314
1616593800$267.06$267.58$267.02$267.575,766$266.620151
1616593860$267.47$267.505$267.37$267.484,300$266.648552
1616593920$267.50$267.85$267.50$267.833,604$266.681338
1616593980$267.91$267.93$267.835$267.84500$266.686065
1616594040$267.92$268.21$267.80$267.8012,911$266.808126
1616594100$267.88$267.92$267.77$267.851,100$266.816354
1616594160$267.76$267.83$267.41$267.411,659$266.825621
1616594220$267.39$267.59$267.37$267.493,800$266.842424
1616594280$267.48$267.71$267.48$267.641,577$266.851201
1616594340$267.70$267.70$267.36$267.362,574$266.861157
1616594400$267.485$267.485$267.10$267.174,967$266.873793
1616594460$267.28$267.35$267.19$267.291,781$266.878126
1616594520$267.26$267.47$267.26$267.431,596$266.883239
1616594580$267.52$267.57$267.38$267.38900$266.886395
1616594640$267.50$267.69$267.50$267.69300$266.888114
1616594700$267.66$267.86$267.61$267.861,099$266.893563
1616594760$267.8675$267.99$267.81$267.845955$266.899354
1616594820$267.84$267.915$267.84$267.91662$266.904666
1616594880$267.76$267.95$267.65$267.753,500$266.923086
1616594940$267.785$267.785$267.66$267.78942$266.929861
1616595000$267.77$268.075$267.63$267.7952,648$266.943249
1616595060$267.7698$267.9095$267.66$267.8953,721$266.963311
1616595120$267.72$267.89$267.72$267.7951,000$266.967084
1616595180$267.855$267.93$267.79$267.821,800$266.976384
1616595240$267.855$267.965$267.84$267.84817$266.980897
1616595300$267.86$268.175$267.86$268.1751,930$266.992703
1616595360$268.12$268.175$268.0718$268.131,885$267.004615
1616595420$268.05$268.115$267.6629$267.70253,030$267.018924
1616595480$267.66$267.73$267.49$267.5951,626$267.024374
1616595540$267.47$267.50$267.455$267.455600$267.025472
1616595600$267.50$267.61$267.4496$267.44962,227$267.031305
1616595660$267.5994$267.815$267.5994$267.8151,743$267.037137
1616595720$267.72$267.80$267.61$267.612,115$267.044309
1616595780$267.61$267.68$267.61$267.68800$267.047683
1616595840$267.73$267.73$267.6874$267.711,122$267.05083
1616595900$267.65$267.65$267.41$267.41937$267.053343
1616595960$267.46$267.53$267.35$267.351,257$267.055775
1616596020$267.46$267.4626$267.2716$267.46261,824$267.058908
1616596080$267.27$267.43$267.18$267.18181,705$267.060862
1616596140$267.32$267.37$267.20$267.2251,304$267.062404
1616596200$267.22$267.43$267.22$267.251,230$267.064013
1616596260$267.34$267.59$267.265$267.594,882$267.071906
1616596320$267.57$267.62$267.485$267.54900$267.073956
1616596380$267.57$267.57$267.41$267.4861,637$267.077076
1616596440$267.37$267.43$267.35$267.43715$267.07819
1616596500$267.44$267.48$267.33$267.354,020$267.084768
1616596560$267.425$267.54$267.3645$267.541,132$267.086809
1616596620$267.455$267.66$267.455$267.632,125$267.092172
1616596680$267.695$267.81$267.695$267.77994$267.09514
1616596740$267.79$268.13$267.79$268.122,382$267.104389
1616596800$268.13$268.29$268.11$268.294,555$267.126006
1616596860$268.30$268.60$268.30$268.602,050$267.13891
1616596920$268.64$268.71$268.53$268.715,351$267.171958
1616596980$268.67$268.815$268.67$268.783,146$267.193297
1616597040$268.87$268.94$268.815$268.86551,414$267.203117
1616597100$268.89$269.00$268.82$268.917,517$267.255984
1616597160$268.99$269.15$268.99$269.1110,120$267.326091
1616597220$269.08$269.105$268.90$269.0554,716$267.356511
1616597280$269.10$269.32$269.00$269.1354,621$267.388094
1616597340$269.145$269.20$268.9691$269.203,381$267.409694
1616597400$269.11$269.26$269.11$269.261,338$267.418575
1616597460$269.195$269.25$269.00$269.062,915$267.437349
1616597520$268.99$269.01$268.84$268.8851,392$267.444906
1616597580$268.89$268.973$268.886$268.8861,443$267.453897
1616597640$268.915$269.02$268.90$268.90700$267.456191
1616597700$268.975$268.975$268.92$268.92200$267.457257
1616597760$268.91$268.97$268.91$268.9351,837$267.467218
1616597820$268.97$268.97$268.865$268.8652,301$267.479276
1616597880$268.8294$268.9319$268.8294$268.901,025$267.484312
1616597940$268.91$268.92$268.72$268.794,876$267.506699
1616598000$268.86$268.90$268.81$268.84910$267.510972
1616598060$268.88$269.065$268.88$269.061,767$267.520339
1616598120$269.08$269.19$269.07$269.191,378$267.527718
1616598180$269.09$269.40$269.09$269.3553,661$267.550071
1616598240$269.40$269.44$269.36$269.44516$267.554215
1616598300$269.43$269.43$269.18$269.303,612$267.574745
1616598360$269.27$269.34$269.27$269.31300$267.576398
1616598420$269.44$269.47$269.44$269.47300$267.578721
1616598480$269.47$269.635$269.37$269.6354,861$267.609237
1616598540$269.635$269.64$269.42$269.4553,100$267.62928
1616598600$269.41$269.50$269.40$269.501,799$267.640214
1616598660$269.48$269.48$269.36$269.36200$267.640941
1616598720$269.40$269.40$269.21$269.211,300$267.648368
1616598780$269.25$269.27$269.19$269.27600$267.651767
1616598840$269.18$269.31$269.18$269.314,126$267.671703
1616598900$269.38$269.50$269.35$269.3952,456$267.685623
1616598960$269.37$269.41$269.24$269.263,040$267.700766
1616599020$269.29$269.33$269.26$269.261,894$267.710298
1616599080$269.26$269.295$269.12$269.121,490$267.717365
1616599140$269.24$269.24$269.1643$269.1643559$267.719665
1616599200$269.11$269.165$269.025$269.082,551$267.730518
1616599260$269.06$269.0989$268.84$268.8754,841$267.748807
1616599320$268.875$268.95$268.875$268.93992,951$267.75936
1616599380$268.90$269.15$268.90$269.135,439$267.780104
1616599440$269.16$269.225$269.08$269.154,174$267.796821
1616599500$269.19$269.41$269.10$269.2853,513$267.811225
1616599560$269.23$269.285$269.15$269.151,507$267.817296
1616599620$269.12$269.13$268.995$269.042,483$267.825753
1616599680$269.05$269.11$269.05$269.061,098$267.829762
1616599740$269.14$269.218$269.106$269.2181,214$267.834529
1616599800$269.24$269.33$269.24$269.332,399$267.84418
1616599860$269.29$269.34$269.23$269.272,500$267.854123
1616599920$269.285$269.37$269.23$269.31513,907$267.870049
1616599980$269.33$269.33$269.23$269.311,760$267.876954
1616600040$269.265$269.34$269.24$269.241,962$267.883911
1616600100$269.20$269.20$269.10$269.1151,728$267.889802
1616600160$269.094$269.1083$269.064$269.1083889$267.892735
1616600220$269.045$269.10$268.93$268.932,821$267.901562
1616600280$268.9719$269.03$268.94$268.942,077$267.907252
1616600340$268.89$268.94$268.7613$268.941,822$267.912
1616600400$268.88$268.95$268.84$268.84500$267.913233
1616600460$268.81$268.85$268.78$268.832,500$267.919127
1616600520$268.81$268.86$268.735$268.735788$267.920891
1616600580$268.71$268.86$268.70$268.864,306$267.930093
1616600640$268.88$268.90$268.85$268.8531,249$267.933074
1616600700$268.92$269.01$268.90$268.993,744$267.94278
1616600760$268.98$269.07$268.98$269.071,556$267.947192
1616600820$269.01$269.07$268.9297$268.92971,327$267.95087
1616600880$268.91$268.93$268.90$268.901,098$267.953719
1616600940$268.91$269.001$268.91$269.0011,926$267.958954
1616601000$268.97$269.12$268.86$268.866,430$267.975511
1616601060$268.885$268.885$268.885$268.885173$267.975899
1616601120$268.92$269.11$268.92$269.0751,700$267.980172
1616601180$268.95$268.95$268.95$268.95100$267.98079
1616601240$268.99$269.03$268.82$268.9253,477$267.988807
1616601300$268.88$268.88$268.78$268.78300$267.98961
1616601360$268.73$268.73$268.58$268.58500$267.990379
1616601420$268.65$268.74$268.615$268.663,853$267.99667
1616601480$268.66$268.66$268.60$268.60300$267.997141
1616601540$268.70$268.8023$268.70$268.80231,290$267.999445
1616601600$268.86$268.93$268.86$268.9212,668$268.005218
1616601660$268.95$269.00$268.88$268.9052,298$268.010459
1616601720$268.85$269.13$268.77$269.104,750$268.020561
1616601780$269.14$269.32$269.14$269.283,171$268.029661
1616601840$269.28$269.45$269.27$269.324,402$268.043291
1616601900$269.33$269.39$269.325$269.392,558$268.051016
1616601960$269.37$269.45$269.37$269.4154,200$268.064159
1616602020$269.46$269.62$269.46$269.621,722$268.070086
1616602080$269.62$269.62$269.54$269.574,395$268.084981
1616602140$269.58$269.79$269.57$269.666,489$268.10839
1616602200$269.62$269.725$269.605$269.691,023$268.111746
1616602260$269.68$269.76$269.68$269.76769$268.114567
1616602320$269.71$269.735$269.57$269.654,900$268.131239
1616602380$269.68$269.72$269.665$269.6651,600$268.136656
1616602440$269.71$269.71$269.53$269.533,633$268.148741
1616602500$269.44$269.44$269.33$269.33400$268.149653
1616602560$269.26$269.28$269.10$269.101,200$268.152479
1616602620$269.095$269.355$269.095$269.3551,567$268.156316
1616602680$269.35$269.43$269.35$269.413,365$268.164967
1616602740$269.43$269.45$269.29$269.351,700$268.169441
1616602800$269.335$269.41$269.335$269.34609$268.170969
1616602860$269.31$269.41$269.27$269.412,480$268.17734
1616602920$269.38$269.43$269.26$269.351,215$268.180316
1616602980$269.39$269.44$269.39$269.423,927$268.190534
1616603040$269.45$269.465$269.39$269.4656,041$268.205468
1616603100$269.43$269.46$269.36$269.3711,716$268.2337
1616603160$269.4013$269.42$269.36$269.371,887$268.238007
1616603220$269.39$269.47$269.37$269.4054,314$268.248061
1616603280$269.44$269.515$269.44$269.5151,330$268.251447
1616603340$269.48$269.68$269.45$269.681,838$268.256532
1616603400$269.65$269.65$269.57$269.613,900$268.266705
1616603460$269.56$269.57$269.39$269.471,888$268.271619
1616603520$269.4092$269.46$269.39$269.46499$268.272149
1616603580$269.39$269.40$269.34$269.401,235$268.274828
1616603640$269.40$269.44$269.35$269.35700$268.27653
1616603700$269.40$269.44$269.34$269.441,200$268.278957
1616603760$269.35$269.52$269.35$269.52800$268.280716
1616603820$269.53$269.58$269.53$269.551,149$268.283558
1616603880$269.51$269.60$269.51$269.58600$268.285144
1616603940$269.58$269.59$269.52$269.59707$268.287028
1616604000$269.5612$269.615$269.54$269.581,780$268.291598
1616604060$269.58$269.60$269.52$269.561,378$268.294608
1616604120$269.5986$269.66$269.56$269.564,285$268.305706
1616604180$269.61$269.61$269.61$269.61100$268.305741
1616604240$269.58$269.66$269.58$269.591,051$268.308199
1616604300$269.59$269.59$269.40$269.462,403$268.313838
1616604360$269.37$269.47$269.35$269.47863$268.315612
1616604420$269.47$269.47$269.34$269.391,706$268.319129
1616604480$269.18$269.18$269.07$269.13502$268.319656
1616604540$269.22$269.22$269.04$269.0789500$268.320449
1616604600$268.97$268.97$268.89$268.89200$268.320756
1616604660$268.90$268.91$268.90$268.91200$268.320865
1616604720$268.96$268.96$268.93$268.93357$268.321472
1616604780$268.97$268.98$268.85$268.89311,932$268.323348
1616604840$268.94$268.94$268.8217$268.8217718$268.324156
1616604900$268.80$268.865$268.80$268.811,645$268.325701
1616604960$268.82$268.855$268.74$268.792,708$268.328226
1616605020$268.84$268.87$268.81$268.81983$268.329069
1616605080$268.77$268.77$268.66$268.66709$268.32955
1616605140$268.71$268.71$268.59$268.59500$268.329878
1616605200$268.585$268.60$268.585$268.60417$268.330037
1616605260$268.56$268.565$268.42$268.502,456$268.330831
1616605320$268.41$268.41$268.29$268.401,477$268.330918
1616605380$268.40$268.44$268.27$268.413,518$268.331133
1616605440$268.46$268.56$268.415$268.512,256$268.331781
1616605500$268.53$268.53$268.32$268.392,641$268.33237
1616605560$268.34$268.345$268.34$268.345445$268.332373
1616605620$268.30$268.36$268.14$268.312,824$268.332148
1616605680$268.25$268.46$268.23$268.46714$268.332176
1616605740$268.45$268.475$268.34$268.34800$268.332301
1616605800$268.33$268.45$268.33$268.45825$268.332343
1616605860$268.47$268.49$268.33$268.333,574$268.333031
1616605920$268.35$268.39$268.31$268.311,400$268.333057
1616605980$268.25$268.26$268.1079$268.226,297$268.331546
1616606040$268.239$268.239$268.115$268.115506$268.331377
1616606100$268.04$268.04$267.85$267.962,101$268.330029
1616606160$267.95$268.00$267.95$267.995653$268.329664
1616606220$268.07$268.12$268.005$268.123,589$268.327977
1616606280$268.08$268.19$268.08$268.191,071$268.327697
1616606340$268.20$268.27$268.17$268.261,836$268.327378
1616606400$268.28$268.28$268.28$268.28200$268.327375
1616606460$268.275$268.505$268.21$268.354,459$268.327805
1616606520$268.35$268.45$268.345$268.4451,002$268.327917
1616606580$268.52$268.59$268.40$268.512,533$268.328591
1616606640$268.50$268.60$268.42$268.601,067$268.328901
1616606700$268.61$268.71$268.60$268.623,800$268.330879
1616606760$268.52$268.58$268.52$268.5251,100$268.331226
1616606820$268.496$268.57$268.4883$268.571,275$268.3316
1616606880$268.60$268.68$268.60$268.611,056$268.332112
1616606940$268.60$268.68$268.60$268.682,777$268.333515
1616607000$268.67$268.69$268.53$268.534,136$268.335563
1616607060$268.58$268.58$268.5301$268.54671$268.335799
1616607120$268.61$268.62$268.52$268.521,675$268.336427
1616607180$268.57$268.58$268.52$268.561,400$268.336931
1616607240$268.52$268.52$268.51$268.51200$268.337043
1616607300$268.46$268.59$268.42$268.592,779$268.337871
1616607360$268.56$268.60$268.50$268.5152,214$268.338585
1616607420$268.52$268.52$268.36$268.391,171$268.338797
1616607480$268.39$268.39$268.33$268.3314,281$268.338873
1616607540$268.33$268.33$268.25$268.282,200$268.338706
1616607600$268.28$268.42$268.24$268.421,873$268.338673
1616607660$268.38$268.38$268.291$268.291588$268.338676
1616607720$268.23$268.23$268.22$268.22300$268.338597
1616607780$268.06$268.12$267.915$267.93900$268.338155
1616607840$267.92$267.93$267.7801$267.78012,300$268.336523
1616607900$267.87$267.90$267.74$267.742,409$268.334661
1616607960$267.79$268.10$267.78$268.034,001$268.331977
1616608020$268.125$268.4721$268.125$268.47212,779$268.331496
1616608080$268.31$268.48$268.31$268.44300$268.331533
1616608140$268.47$268.66$268.46$268.634,855$268.333452
1616608200$268.605$268.81$268.605$268.81701$268.333883
1616608260$268.77$268.79$268.70$268.792,513$268.335568
1616608320$268.725$268.725$268.515$268.5154,167$268.337236
1616608380$268.555$268.61$268.555$268.5625400$268.337412
1616608440$268.5744$268.6588$268.53$268.531,094$268.337751
1616608500$268.58$268.60$268.56$268.57700$268.338098
1616608560$268.59$268.59$268.565$268.59554$268.338276
1616608620$268.60$268.72$268.60$268.602,117$268.339272
1616608680$268.68$268.75$268.6517$268.751,612$268.340193
1616608740$268.70$268.73$268.65$268.651,133$268.340758
1616608800$268.695$268.73$268.60$268.6452,544$268.341937
1616608860$268.58$268.58$268.43$268.451,139$268.342203
1616608920$268.48$268.55$268.43$268.432,929$268.342953
1616608980$268.46$268.46$268.39$268.3931,100$268.343045
1616609040$268.36$268.53$268.36$268.473,868$268.343764
1616609100$268.505$268.54$268.415$268.4152,902$268.344499
1616609160$268.44$268.56$268.44$268.561,100$268.344718
1616609220$268.53$268.57$268.53$268.57400$268.344844
1616609280$268.63$268.655$268.585$268.654,346$268.3466
1616609340$268.63$268.70$268.62$268.62600$268.346859
1616609400$268.62$268.63$268.55$268.632,233$268.347704
1616609460$268.63$268.63$268.58$268.581,251$268.348186
1616609520$268.61$268.73$268.52$268.681,801$268.348813
1616609580$268.66$268.74$268.65$268.6513,072$268.350403
1616609640$268.685$268.73$268.63$268.631,403$268.351096
1616609700$268.6799$268.83$268.6625$268.831,627$268.352014
1616609760$268.87$268.98$268.87$268.912,152$268.353861
1616609820$268.88$269.00$268.88$268.962,583$268.356054
1616609880$268.94$268.98$268.94$268.975900$268.356811
1616609940$268.975$269.00$268.83$268.942,136$268.358616
1616610000$268.89$268.935$268.865$268.935797$268.359278
1616610060$268.92$269.04$268.91$268.982,385$268.361339
1616610120$268.98$269.12$268.97$269.122,237$268.363296
1616610180$269.1198$269.15$269.08$269.152,363$268.365805
1616610240$269.075$269.075$268.93$268.95704$268.366506
1616610300$269.02$269.02$268.86$268.86600$268.366989
1616610360$268.905$268.905$268.74$268.781,879$268.368108
1616610420$268.70$268.7475$268.64$268.7475858$268.368491
1616610480$268.80$268.80$268.71$268.711,962$268.369697
1616610540$268.675$268.71$268.64$268.675860$268.370014
1616610600$268.56$268.59$268.41$268.411,281$268.370236
1616610660$268.50$268.53$268.3618$268.36181,787$268.370489
1616610720$268.45$268.61$268.45$268.531,261$268.370783
1616610780$268.46$268.525$268.305$268.392,563$268.370958
1616610840$268.38$268.48$268.35$268.401,684$268.371057
1616610900$268.36$268.52$268.30$268.523,043$268.37129
1616610960$268.56$268.58$268.45$268.571,219$268.371511
1616611020$268.53$268.65$268.53$268.581,900$268.372058
1616611080$268.51$268.53$268.40$268.531,476$268.372255
1616611140$268.56$268.69$268.56$268.682,300$268.373064
1616611200$268.64$268.74$268.45$268.511,300$268.373441
1616611260$268.50$268.63$268.45$268.4952,790$268.373903
1616611320$268.57$268.67$268.53$268.594,508$268.375317
1616611380$268.66$268.73$268.66$268.721,401$268.375896
1616611440$268.69$268.78$268.69$268.755488$268.376136
1616611500$268.74$268.74$268.61$268.614,722$268.378234
1616611560$268.67$268.80$268.62$268.802,780$268.379419
1616611620$268.81$268.87$268.75$268.831,906$268.380637
1616611680$268.78$269.03$268.78$269.012,910$268.382614
1616611740$268.92$269.10$268.88$269.052,882$268.384783
1616611800$269.00$269.00$268.75$268.812,700$268.386413
1616611860$268.78$268.83$268.67$268.673,211$268.38803
1616611920$268.68$268.83$268.63$268.741,069$268.388567
1616611980$268.85$268.85$268.59$268.593,637$268.390417
1616612040$268.46$268.46$268.315$268.315747$268.390384
1616612100$268.28$268.37$268.28$268.371,827$268.390266
1616612160$268.37$268.53$268.37$268.532,019$268.390508
1616612220$268.54$268.55$268.50$268.54600$268.390602
1616612280$268.65$268.80$268.65$268.74900$268.390999
1616612340$268.73$268.73$268.4598$268.551,072$268.391186
1616612400$268.41$268.50$268.38$268.441,300$268.391302
1616612460$268.45$268.68$268.45$268.664,243$268.392259
1616612520$268.69$268.805$268.69$268.805564$268.392503
1616612580$268.82$268.83$268.63$268.792,777$268.393789
1616612640$268.79$268.83$268.58$268.581,100$268.394246
1616612700$268.72$268.83$268.70$268.833,282$268.395876
1616612760$268.84$268.84$268.74$268.83941,064$268.396399
1616612820$268.81$268.97$268.81$268.902,525$268.398163
1616612880$268.875$268.90$268.845$268.89705$268.398445
1616612940$268.82$268.88$268.82$268.88200$268.398674
1616613000$268.875$269.04$268.85$268.9055,582$268.402338
1616613060$268.94$269.00$268.94$268.985500$268.402712
1616613120$268.94$268.94$268.60$268.725,344$268.405807
1616613180$268.76$268.76$268.67$268.67644$268.406052
1616613240$268.80$268.81$268.6713$268.732,003$268.406886
1616613300$268.78$268.79$268.59$268.7053,755$268.408188
1616613360$268.68$268.76$268.64$268.6813,089$268.409286
1616613420$268.70$268.79$268.60$268.603,474$268.410651
1616613480$268.56$268.8504$268.55$268.85041,427$268.411169
1616613540$268.82$268.82$268.72$268.7752,881$268.412391
1616613600$268.70$268.70$268.47$268.47846$268.412588
1616613660$268.37$268.48$268.37$268.40400$268.412598
1616613720$268.45$268.65$268.43$268.606,704$268.413472
1616613780$268.61$268.66$268.60$268.66751$268.413685
1616613840$268.64$268.64$268.50$268.595,225$268.414569
1616613900$268.59$268.64$268.50$268.572,083$268.414866
1616613960$268.62$268.64$268.56$268.6252,938$268.415582
1616614020$268.625$268.80$268.60$268.804,468$268.417056
1616614080$268.73$268.77$268.60$268.6155,472$268.418857
1616614140$268.49$268.57$268.49$268.571,000$268.418963
1616614200$268.50$268.57$268.45$268.524,864$268.419453
1616614260$268.52$268.56$268.41$268.412,918$268.419691
1616614320$268.41$268.50$268.31$268.471,596$268.419716
1616614380$268.465$268.465$268.28$268.284,176$268.419586
1616614440$268.335$268.35$268.15$268.151,000$268.419418
1616614500$268.1515$268.28$268.12$268.203,534$268.418483
1616614560$268.19$268.32$268.18$268.323,711$268.417792
1616614620$268.22$268.28$268.10$268.19114,322$268.416769
1616614680$268.19$268.31$268.16$268.192,234$268.416361
1616614740$268.1914$268.27$268.14$268.204,573$268.415291
1616614800$268.23$268.37$268.205$268.233,740$268.41472
1616614860$268.19$268.35$268.16$268.305,695$268.413569
1616614920$268.24$268.46$268.24$268.434,375$268.413504
1616614980$268.3666$268.44$268.26$268.261,209$268.413412
1616615040$268.28$268.28$268.13$268.131,613$268.413075
1616615100$268.17$268.26$268.05$268.227,798$268.411158
1616615160$268.11$268.22$267.9575$268.022,785$268.410182
1616615220$268.05$268.29$268.05$268.186,905$268.408255
1616615280$268.17$268.27$268.11$268.117,048$268.406623
1616615340$268.19$268.25$267.97$268.095,154$268.404972
1616615400$267.88$268.11$267.76$267.907,871$268.401553
1616615460$267.82$268.02$267.82$267.855,343$268.398742
1616615520$267.84$267.91$267.73$267.794,720$268.395803
1616615580$267.87$267.88$267.70$267.746,216$268.391816
1616615640$267.76$267.89$267.71$267.754,673$268.388947
1616615700$267.61$267.64$267.33$267.3817,548$268.372595
1616615760$267.34$267.45$267.25$267.3311,488$268.360806
1616615820$267.28$267.535$267.24$267.5359,473$268.351201
1616615880$267.51$267.51$267.33$267.4310,706$268.341366
1616615940$267.41$267.72$267.37$267.4640,879$268.310552
1616616000$267.65$267.65$267.55$267.55350,822$268.062759
1616616060$267.55$267.55$267.55$267.5588,433$268.041427
1616616120$267.55$267.55$267.55$267.5510,072$268.039061
1616616420$267.25$267.25$267.25$267.25400$268.038803
1616617020$266.03$266.03$266.03$266.03619$268.115027
1616617440$267.55$267.55$267.55$267.55100$268.119615
1616617500$268.1115$268.1115$268.1115$268.11154,614$268.119598