ACN Historical Intraday Prices

One-Minute OHLCV Data From March 25, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616678940$264.99$264.99$264.99$264.99550$265.310233
1616679000$266.18$266.99$266.10$266.1745,046$266.853153
1616679060$266.40$266.50$266.1783$266.361,950$266.835786
1616679120$266.50$266.88$266.50$266.88828$266.832274
1616679180$266.595$266.87$266.13$266.768,286$266.77509
1616679240$266.76$267.19$266.76$267.132,539$266.787389
1616679300$267.125$267.125$266.81$266.872,020$266.791129
1616679360$267.16$267.80$267.16$267.662,521$266.815969
1616679420$267.82$267.82$267.43$267.523,615$266.853966
1616679480$267.45$267.55$266.86$266.863,727$266.868338
1616679540$267.04$267.06$266.705$266.862,582$266.869717
1616679600$267.03$267.35$266.95$267.115,562$266.8965
1616679660$267.205$267.205$267.08$267.09570$266.898028
1616679720$266.82$266.83$266.56$266.591,999$266.892064
1616679780$266.78$266.8625$266.6517$266.7151,625$266.889694
1616679840$266.51$266.52$266.35$266.35500$266.886281
1616679900$266.27$266.74$266.24$266.593,105$266.87476
1616679960$266.64$266.75$266.56$266.6952,671$266.86726
1616680020$266.54$266.54$266.50$266.50295$266.866132
1616680080$266.72$266.72$266.58$266.6251,100$266.863863
1616680140$266.75$266.86$266.45$266.865,766$266.851324
1616680200$266.87$266.87$266.62$266.661,977$266.848469
1616680260$266.59$266.72$266.56$266.713,163$266.842614
1616680320$266.65$267.0472$266.65$266.773,431$266.840162
1616680380$266.6375$266.6375$266.48$266.481,195$266.837243
1616680440$266.395$266.55$266.395$266.55200$266.835749
1616680500$266.72$266.85$266.43$266.5456,055$266.825648
1616680560$266.66$267.00$266.66$267.002,401$266.825384
1616680620$266.99$267.27$266.78$266.785,830$266.838947
1616680680$266.77$267.41$266.76$267.3612,182$266.846876
1616680740$267.25$267.47$267.25$267.47500$266.848794
1616680800$267.31$267.78$267.26$267.7812,370$266.906246
1616680860$267.885$268.26$267.83$268.045,671$266.947121
1616680920$268.06$268.26$267.92$268.266,484$266.993162
1616680980$268.16$268.16$267.85$267.903,982$267.019301
1616681040$267.89$268.00$267.88$267.88700$267.022993
1616681100$267.95$267.95$267.525$267.5251,600$267.030011
1616681160$267.55$267.79$267.55$267.79532$267.032539
1616681220$267.67$267.67$267.67$267.67100$267.033068
1616681280$267.88$267.91$267.67$267.771,897$267.04184
1616681340$267.735$267.87$267.63$267.812,080$267.05026
1616681400$267.93$268.19$267.87$267.872,899$267.067054
1616681460$267.89$267.98$267.86$267.89780$267.070773
1616681520$267.90$267.96$267.79$267.841,746$267.079587
1616681580$267.80$267.94$267.78$267.781,829$267.087159
1616681640$267.81$267.87$267.7708$267.87400$267.089283
1616681700$267.94$267.94$267.65$267.722,402$267.098525
1616681760$267.65$267.795$267.61$267.7653,701$267.111665
1616681820$267.78$267.86$267.61$267.622,100$267.118632
1616681880$267.79$268.05$267.75$267.992,157$267.127744
1616681940$267.91$267.97$267.77$267.841,698$267.13458
1616682000$267.92$268.05$267.91$268.0251,375$267.140691
1616682060$268.11$268.17$268.11$268.165822$267.14479
1616682120$268.09$268.165$267.96$268.111,668$267.152977
1616682180$268.105$268.16$267.87$267.871,600$267.159807
1616682240$267.90$267.90$267.76$267.82886$267.16279
1616682300$267.56$267.575$267.47$267.47650$267.16394
1616682360$267.53$267.53$267.10$267.102,575$267.166693
1616682420$267.125$267.125$267.105$267.105400$267.166575
1616682480$267.16$267.31$267.125$267.312,618$267.167038
1616682540$267.22$267.22$267.17$267.19614$267.167119
1616682600$267.31$267.31$267.04$267.041,607$267.166755
1616682660$266.98$267.04$266.98$267.04200$267.166678
1616682720$267.06$267.095$266.98$267.09500$267.166396
1616682780$266.97$266.97$266.92$266.96846$267.165523
1616682840$266.96$266.96$266.63$266.631,462$267.163025
1616682900$266.75$266.8825$266.75$266.77851,505$267.160623
1616682960$266.74$266.74$266.60$266.601,301$267.157321
1616683020$266.70$266.79$266.55$266.7152,700$267.150996
1616683080$266.7699$266.80$266.67$266.701,980$267.147953
1616683140$266.70$266.94$266.68$266.7926683$267.146661
1616683200$266.855$266.865$266.81$266.81400$267.146077
1616683260$266.83$266.88$266.75$266.882,634$267.142109
1616683320$266.85$266.92$266.75$266.751,751$267.13963
1616683380$266.67$266.67$266.56$266.58795$267.13783
1616683440$266.68$266.73$266.68$266.68865$267.135657
1616683500$266.78$266.88$266.71$266.761,652$267.133682
1616683560$266.80$266.80$266.58$266.771,311$267.131046
1616683620$266.74$266.905$266.74$266.824,746$267.124869
1616683680$266.92$266.99$266.78$266.782,593$267.122285
1616683740$266.76$266.78$266.46$266.562,377$267.116804
1616683800$266.45$266.55$266.45$266.52171,000$267.114414
1616683860$266.40$266.40$266.15$266.301,858$267.107806
1616683920$266.16$266.31$265.93$266.001,204$267.103062
1616683980$266.115$266.21$266.00$266.061,600$267.096264
1616684040$266.16$266.16$265.93$265.932,133$267.086901
1616684100$265.92$266.06$265.805$265.974,925$267.063636
1616684160$266.0049$266.20$265.98$266.092,103$267.055087
1616684220$266.08$266.305$266.07$266.142,024$267.048097
1616684280$266.06$266.26$266.06$266.262,297$267.03966
1616684340$266.24$266.50$266.24$266.411,612$267.035768
1616684400$266.52$266.53$266.31$266.311,302$267.031982
1616684460$266.37$266.58$266.37$266.581,605$267.029
1616684520$266.46$266.46$266.12$266.122,292$267.022635
1616684580$266.12$266.18$266.05$266.091,159$267.017976
1616684640$265.96$265.96$265.93$265.96300$267.017361
1616684700$265.92$265.94$265.85$265.851,018$267.011798
1616684760$266.02$266.22$265.99$266.22981$267.009567
1616684820$266.17$266.37$266.155$266.374,911$266.99585
1616684880$266.32$266.44$266.255$266.362,924$266.988524
1616684940$266.36$266.36$266.27$266.271,380$266.985144
1616685000$266.26$266.40$266.22$266.401,465$266.981425
1616685060$266.46$266.56$266.37$266.561,571$266.97848
1616685120$266.55$266.595$266.55$266.595402$266.977668
1616685180$266.77$266.77$266.70$266.7525822$266.977048
1616685240$266.67$266.86$266.67$266.86700$266.976605
1616685300$266.795$266.81$266.69$266.691,319$266.975513
1616685360$266.67$266.67$266.61$266.61650$266.974618
1616685420$266.58$266.69$266.58$266.65745$266.973772
1616685480$266.59$266.64$266.56$266.61510$266.973192
1616685540$266.57$266.66$266.56$266.661,767$266.970584
1616685600$266.71$266.71$266.663$266.663215$266.970521
1616685660$266.73$266.745$266.65$266.7451,221$266.969454
1616685720$266.74$266.74$266.68$266.70602$266.968879
1616685780$266.63$266.63$266.4401$266.50671$266.967675
1616685900$266.42$266.42$266.20$266.311,372$266.964661
1616685960$266.35$266.485$266.21$266.4852,319$266.959487
1616686020$266.575$266.90$266.575$266.902,793$266.95835
1616686080$266.82$266.89$266.784$266.89955$266.957926
1616686140$266.97$267.08$266.95$267.081,079$266.95806
1616686200$267.02$267.25$267.00$267.161,336$266.95923
1616686260$267.25$267.31$267.25$267.311,430$266.960496
1616686320$267.305$267.33$267.19$267.22998$266.961377
1616686380$267.23$267.29$267.23$267.25300$266.961646
1616686440$267.38$267.56$267.38$267.441,500$266.964273
1616686500$267.41$267.4499$267.14$267.141,764$266.966389
1616686560$267.18$267.18$267.18$267.18131$266.966404
1616686620$267.1734$267.305$267.1734$267.305706$266.967044
1616686680$267.21$267.22$267.10$267.165682$266.967496
1616686740$267.19$267.19$267.05$267.06500$266.967752
1616686800$267.00$267.03$266.865$267.011,159$266.967705
1616686860$266.975$266.975$266.88$266.88200$266.967617
1616686920$266.78$266.8805$266.77$266.82500$266.967423
1616686980$266.83$266.87$266.72$266.861,700$266.966532
1616687040$266.78$266.87$266.71$266.711,564$266.965282
1616687100$266.62$266.65$266.61$266.63725$266.964748
1616687160$266.60$266.68$266.53$266.68539$266.964087
1616687220$266.70$266.74$266.64$266.641,005$266.963206
1616687280$266.52$266.625$266.50$266.561,001$266.96184
1616687340$266.7127$266.79$266.60$266.60700$266.961327
1616687400$266.58$266.59$266.58$266.59201$266.961081
1616687460$266.735$266.80$266.735$266.78400$266.960787
1616687520$266.85$266.85$266.75$266.752,202$266.959586
1616687580$266.64$266.73$266.52$266.591,000$266.958663
1616687640$266.60$266.81$266.49$266.672,439$266.956416
1616687700$266.64$267.03$266.64$267.031,800$266.955092
1616687760$266.975$267.31$266.975$267.16253,125$266.956826
1616687820$267.04$267.14$267.04$267.14300$266.956978
1616687880$267.14$267.31$267.14$267.31314$266.957228
1616687940$267.285$267.52$267.285$267.435973$266.958834
1616688000$267.46$267.4978$267.12$267.193,721$266.96297
1616688060$267.38$267.66$267.38$267.5252,768$266.967936
1616688120$267.42$267.42$267.15$267.383,342$266.971379
1616688180$267.31$267.34$267.24$267.34600$266.9721
1616688240$267.37$267.44$267.23$267.311,524$266.973634
1616688300$267.07$267.13$267.04$267.04701$266.973835
1616688360$267.07$267.155$267.07$267.09559$266.97405
1616688420$267.155$267.1618$267.15$267.1551,025$266.974584
1616688480$267.17$267.18$267.05$267.051,576$266.975283
1616688540$267.18$267.18$267.08$267.145300$266.975424
1616688600$267.23$267.29$267.23$267.25498$266.975951
1616688660$267.15$267.17$267.05$267.141,001$266.976293
1616688720$267.26$267.26$267.16$267.16201$266.97644
1616688780$267.12$267.16$266.98$267.071,900$266.977002
1616688840$266.99$266.99$266.99$266.99200$266.976995
1616688900$266.99$267.1899$266.94$267.042,400$266.977598
1616688960$267.035$267.035$266.95$266.95400$266.977591
1616689020$267.02$267.31$267.02$267.31601$266.977921
1616689080$267.25$267.32$267.1901$267.32600$266.97851
1616689140$267.24$267.24$267.24$267.24100$266.978786
1616689200$267.42$267.51$267.09$267.394,159$266.982896
1616689260$267.39$267.51$267.39$267.413,310$266.987341
1616689320$267.50$267.53$267.50$267.53200$266.987626
1616689380$267.48$267.5094$267.40$267.50941,203$266.98916
1616689440$267.41$267.72$267.41$267.72533$266.990262
1616689500$267.65$267.76$267.65$267.76400$266.99097
1616689560$267.71$267.79$267.71$267.721,548$266.994189
1616689620$267.77$267.77$267.71$267.761,401$266.997237
1616689680$267.76$267.82$267.49$267.5452,879$267.001747
1616689740$267.57$267.61$267.56$267.56800$267.003066
1616689800$267.57$267.57$267.45$267.45300$267.003415
1616689860$267.51$267.51$267.40$267.40500$267.004029
1616689920$267.39$267.405$267.30$267.30500$267.004557
1616689980$267.30$267.38$267.30$267.38450$267.005005
1616690040$267.35$267.35$267.335$267.335400$267.00545
1616690100$267.30$267.40$267.30$267.30300$267.005609
1616690160$267.30$267.30$267.21$267.24900$267.00617
1616690220$267.255$267.32$267.18$267.265902$267.006766
1616690280$267.32$267.35$267.32$267.35527$267.007259
1616690340$267.345$267.38$267.301$267.35555$267.00775
1616690400$267.29$267.34$267.27$267.3171,159$267.008678
1616690460$267.38$267.51$267.38$267.43600$267.009551
1616690580$267.40$267.42$267.31$267.31300$267.009711
1616690640$267.40$267.40$267.30$267.30500$267.01013
1616690700$267.33$267.45$267.32$267.45700$267.010823
1616690760$267.36$267.49$267.36$267.471,701$267.01274
1616690820$267.46$267.46$267.46$267.46300$267.013076
1616690880$267.46$267.47$267.44$267.461,259$267.014546
1616690940$267.42$267.42$267.38$267.38701$267.015486
1616691000$267.32$267.32$267.1701$267.291,700$267.016381
1616691060$267.3552$267.3552$267.24$267.241,429$267.017432
1616691120$267.2034$267.2034$267.2034$267.2034100$267.017499
1616691180$267.2431$267.33$267.21$267.331,902$267.018687
1616691240$267.26$267.3446$267.26$267.3446560$267.019058
1616691300$267.35$267.39$267.32$267.381,302$267.020184
1616691360$267.42$267.48$267.24$267.481,936$267.021877
1616691420$267.51$267.56$267.48$267.561,799$267.024163
1616691480$267.55$267.55$267.4379$267.521,210$267.025778
1616691540$267.46$267.47$267.33$267.393,300$267.028784
1616691600$267.42$267.42$267.19$267.201,200$267.029614
1616691660$267.14$267.29$267.13$267.132,342$267.03087
1616691720$267.07$267.40$267.03$267.371,400$267.031441
1616691780$267.47$267.57$267.45$267.531,000$267.032656
1616691840$267.55$267.55$267.55$267.55100$267.033027
1616691900$267.74$267.74$267.55$267.551,407$267.034957
1616691960$267.52$267.52$267.52$267.52100$267.03515
1616692020$267.65$267.65$267.57$267.57800$267.036345
1616692080$267.55$267.80$267.54$267.782,100$267.039276
1616692140$267.79$267.81$267.76$267.81750$267.0407
1616692200$267.86$267.95$267.86$267.911,126$267.043095
1616692260$267.92$267.92$267.76$267.761,101$267.045395
1616692320$267.87$267.98$267.87$267.945429$267.046274
1616692380$267.99$268.1099$267.99$268.10993,302$267.054043
1616692440$268.11$268.27$268.11$268.272,024$267.060015
1616692500$268.4243$268.4243$268.27$268.3252,368$267.067236
1616692560$268.26$268.26$268.14$268.14653$267.069632
1616692620$268.24$268.26$268.20$268.21700$267.070811
1616692680$268.19$268.20$268.01$268.01800$267.073292
1616692740$268.03$268.105$268.02$268.105700$267.074991
1616692800$268.12$268.26$268.10$268.15901$267.077421
1616692860$268.10$268.10$268.03$268.07381$267.078034
1616692920$268.11$268.11$268.05$268.05928$267.080248
1616692980$268.03$268.0908$268.02$268.0908528$267.081225
1616693040$268.095$268.095$268.07$268.07200$267.081779
1616693100$268.00$268.00$267.90$267.91600$267.083066
1616693160$267.98$268.01$267.94$268.00604$267.084451
1616693220$267.91$267.9299$267.89$267.9299663$267.085698
1616693280$267.88$268.15$267.88$268.131,650$267.089144
1616693340$268.11$268.18$268.04$268.18453$267.090388
1616693400$268.17$268.24$268.16$268.211,415$267.09403
1616693460$268.18$268.22$268.17$268.2051,039$267.096511
1616693520$268.27$268.27$268.2316$268.2316500$267.098153
1616693580$268.255$268.29$268.18$268.252,253$267.103794
1616693640$268.12$268.12$267.8939$267.921,113$267.106229
1616693700$267.77$267.77$267.66$267.76502$267.106848
1616693760$267.6765$267.82$267.6391$267.80880$267.10795
1616693820$267.70$267.77$267.70$267.771,402$267.110049
1616693880$267.8054$267.8054$267.7512$267.7512390$267.110816
1616693940$267.87$268.01$267.87$267.941,203$267.113027
1616694000$267.95$268.26$267.95$268.2552,081$267.117803
1616694060$268.18$268.22$268.18$268.22800$267.12004
1616694120$268.215$268.30$268.16$268.225926$267.122167
1616694180$268.15$268.185$268.13$268.18689$267.124476
1616694240$268.22$268.22$268.22$268.22100$267.12427
1616694300$268.155$268.31$268.14$268.312,352$267.13006
1616694360$268.25$268.265$268.25$268.265300$267.130491
1616694420$268.25$268.25$267.82$267.822,869$267.136472
1616694480$267.88$267.925$267.87$267.87300$267.137293
1616694540$267.90$267.90$267.81$267.8286340$267.137494
1616694600$267.90$268.01$267.81$267.821,204$267.139519
1616694660$267.88$267.88$267.855$267.86500$267.140579
1616694720$267.68$267.68$267.68$267.68176$267.140556
1616694780$267.75$267.85$267.75$267.85775$267.141692
1616694840$267.80$267.80$267.69$267.69430$267.14226
1616694900$267.75$267.76$267.68$267.741,099$267.143677
1616694960$267.68$267.71$267.68$267.71300$267.144179
1616695020$267.72$267.72$267.43$267.431,200$267.145181
1616695080$267.4777$267.56$267.4777$267.551,013$267.146037
1616695140$267.54$267.54$267.48$267.48400$267.14645
1616695200$267.49$267.49$267.285$267.285400$267.146577
1616695260$267.20$267.31$267.20$267.31400$267.146699
1616695320$267.30$267.36$267.29$267.33600$267.14696
1616695380$267.36$267.36$267.26$267.343,513$267.148072
1616695440$267.37$267.37$267.335$267.335400$267.148248
1616695500$267.29$267.325$267.28$267.31507$267.148444
1616695560$267.37$267.44$267.33$267.3851,000$267.148915
1616695620$267.39$267.39$267.26$267.30600$267.149139
1616695680$267.33$267.33$267.28$267.28300$267.149232
1616695740$267.29$267.29$267.22$267.231,403$267.149543
1616695800$267.19$267.29$267.19$267.291,226$267.149788
1616695860$267.30$267.30$267.155$267.1551,206$267.149976
1616695920$267.14$267.22$267.14$267.221,785$267.150038
1616695980$267.18$267.26$267.18$267.2151,500$267.150258
1616696040$267.13$267.36$267.13$267.294,141$267.151118
1616696100$267.295$267.295$267.295$267.295200$267.151212
1616696160$267.40$267.48$267.40$267.48602$267.151559
1616696220$267.51$267.57$267.44$267.441,351$267.152606
1616696280$267.46$267.6325$267.44$267.563,774$267.155813
1616696340$267.564$267.71$267.55$267.71523$267.156282
1616696400$267.65$267.765$267.65$267.765700$267.157109
1616696460$267.74$267.78$267.74$267.78370$267.15757
1616696520$267.68$267.77$267.68$267.72281,841$267.159848
1616696580$267.66$267.685$267.48$267.633,888$267.163297
1616696640$267.64$267.64$267.42$267.42501$267.163666
1616696700$267.425$267.53$267.425$267.53830$267.16426
1616696760$267.50$267.63$267.50$267.631,068$267.165174
1616696820$267.55$267.575$267.29$267.331,562$267.166033
1616696880$267.36$267.455$267.31$267.311,095$267.166492
1616696940$267.19$267.19$267.19$267.19100$267.166487
1616697000$267.22$267.30$267.15$267.301,366$267.166677
1616697060$267.30$267.35$267.26$267.3251,350$267.167026
1616697120$267.34$267.37$267.31$267.3451,500$267.167541
1616697180$267.39$267.43$267.39$267.401,017$267.16804
1616697240$267.47$267.495$267.45$267.4725600$267.168408
1616697300$267.505$267.835$267.505$267.8351,500$267.170041
1616697360$267.81$267.90$267.75$267.852,469$267.173568
1616697420$267.96$268.0274$267.96$268.0274848$267.174748
1616697480$268.09$268.14$268.0412$268.0851,786$267.177922
1616697540$268.13$268.13$268.04$268.06900$267.179546
1616697600$268.03$268.15$268.00$268.071,545$267.182391
1616697660$268.065$268.09$268.065$268.09200$267.182849
1616697720$268.17$268.17$268.15$268.15300$267.183246
1616697780$268.13$268.13$268.13$268.13100$267.183427
1616697840$268.04$268.07$267.97$268.071,001$267.185243
1616697900$268.08$268.08$268.08$268.08105$267.185823
1616697960$268.15$268.15$268.10$268.10792$267.186982
1616698020$268.17$268.365$268.17$268.3651,431$267.190162
1616698080$268.22$268.26$268.22$268.23400$267.190675
1616698140$268.295$268.295$268.26$268.26200$267.191285
1616698200$268.35$268.40$268.24$268.292,689$267.197161
1616698260$268.29$268.29$268.1921$268.1921759$267.198687
1616698320$268.27$268.50$268.27$268.503,708$267.20732
1616698380$268.51$268.595$268.47$268.472,337$267.2131
1616698440$268.52$268.62$268.52$268.61978$267.21597
1616698500$268.585$268.585$268.36$268.361,900$267.220869
1616698560$268.505$268.505$268.39$268.40500$267.221593
1616698620$268.44$268.54$268.44$268.442,873$267.22848
1616698680$268.63$268.67$268.61$268.671,746$267.233417
1616698740$268.65$268.73$268.61$268.681,700$267.237769
1616698800$268.675$268.865$268.66$268.8652,941$267.24634
1616698860$268.86$268.90$268.72$268.78253,281$267.255726
1616698920$268.835$268.92$268.835$268.841,173$267.259308
1616698980$268.82$269.02$268.791$268.894,110$267.272534
1616699040$268.93$268.96$268.87$268.9052,776$267.280325
1616699100$268.94$269.03$268.88$268.977,224$267.302865
1616699160$269.01$269.01$268.88$268.882,850$267.31132
1616699220$268.885$268.93$268.79$268.792,339$267.318037
1616699280$268.825$268.88$268.785$268.881,664$267.322475
1616699340$268.90$268.91$268.8193$268.911,857$267.32761
1616699400$268.91$269.00$268.875$268.9851,001$267.330504
1616699460$268.985$269.01$268.88$269.004,386$267.34328
1616699520$268.97$268.98$268.8673$268.8952,579$267.35054
1616699580$268.88$269.155$268.88$269.078,692$267.376146
1616699640$269.21$269.23$269.01$269.091,720$267.381773
1616699700$269.15$269.28$269.12$269.282,817$267.390047
1616699760$269.15$269.315$269.15$269.3051,200$267.393974
1616699820$269.25$269.48$269.25$269.401,806$267.400435
1616699880$269.39$269.39$269.34$269.34600$267.401879
1616699940$269.34$269.38$269.13$269.131,668$267.407145
1616700000$269.10$269.235$269.10$269.201,270$267.411008
1616700060$269.205$269.205$269.03$269.061,200$267.414389
1616700120$269.01$269.10$268.98$269.105,196$267.429021
1616700180$269.05$269.05$268.845$268.8452,542$267.435523
1616700240$268.855$269.00$268.855$268.921,908$267.440659
1616700300$268.82$268.845$268.80$268.80303$267.441505
1616700360$268.90$268.90$268.82$268.8351,000$267.443439
1616700420$268.89$268.95$268.84$268.891,000$267.445859
1616700480$268.84$268.8825$268.83$268.832,746$267.452327
1616700540$268.81$268.965$268.81$268.832,963$267.459338
1616700600$268.79$268.83$268.63$268.762,735$267.465354
1616700660$268.84$269.05$268.84$269.054,057$267.474945
1616700720$269.12$269.24$269.075$269.133,841$267.486052
1616700780$269.20$269.255$269.17$269.2553,929$267.496443
1616700840$269.24$269.24$269.12$269.13562,858$267.504025
1616700900$269.14$269.14$268.805$268.9152,245$267.509252
1616700960$268.92$269.075$268.865$269.0751,660$267.513002
1616701020$269.06$269.18$269.01$269.183,603$267.521931
1616701080$269.16$269.31$269.16$269.3053,155$267.530396
1616701140$269.31$269.35$269.295$269.3152,229$267.53693
1616701200$269.34$269.50$269.32$269.434,710$267.550773
1616701260$269.435$269.435$269.34$269.3652,376$267.557399
1616701320$269.375$269.42$269.31$269.312,588$267.565055
1616701380$269.33$269.33$269.07$269.073,401$267.573774
1616701440$269.00$269.055$268.975$268.982,500$267.57879
1616701500$268.98$269.14$268.90$269.0514,298$267.58813
1616701560$269.10$269.10$268.90$268.903,718$267.595906
1616701620$268.95$268.95$268.84$268.9153,391$267.602577
1616701680$268.88$268.96$268.88$268.9152,143$267.606844
1616701740$268.91$268.96$268.86$268.9152,600$267.611935
1616701800$268.98$269.29$268.90$269.0811,743$267.636883
1616701860$269.02$269.06$268.75$269.0010,252$267.655356
1616701920$268.985$269.11$268.90$268.994,779$267.664527
1616701980$268.965$269.04$268.93$269.044,795$267.673771
1616702040$269.03$269.05$268.77$268.865,445$267.683598
1616702100$268.77$268.86$268.64$268.7613,712$267.704142
1616702160$268.81$268.83$268.62$268.7610,428$267.719321
1616702220$268.775$268.89$268.67$268.889,617$267.733135
1616702280$268.79$269.00$268.79$268.8012,020$267.751781
1616702340$268.88$269.04$268.51$268.5140,128$267.801252
1616702400$268.61$268.61$268.61$268.61307,734$268.055807
1616702460$268.61$268.61$268.61$268.61235$268.055907
1616702520$268.61$268.61$268.61$268.6116,345$268.033762
1616702580$268.61$268.61$268.61$268.61359$268.033896
1616703240$268.61$268.61$268.61$268.612,242$268.070594
1616704620$268.61$268.61$268.61$268.61534$268.028