ACN Historical Intraday Prices

One-Minute OHLCV Data From March 29, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617020760$280.48$280.88$280.48$280.88300$280.822849
1617021060$279.70$279.70$279.70$279.70128$280.478143
1617022860$278.98$278.98$278.98$278.98100$280.075106
1617023040$278.50$278.50$278.50$278.50100$279.73979
1617023520$278.00$278.02$278.00$278.02300$279.451229
1617023820$278.00$278.00$277.99$277.99600$278.766366
1617024180$278.00$278.00$278.00$278.00100$278.699737
1617024360$277.2925$277.2925$277.2925$277.2925120$278.452995
1617024420$277.32$277.32$277.32$277.32100$278.406889
1617024480$277.52$277.52$277.52$277.52200$278.352688
1617024540$277.49$277.49$276.65$276.65223$278.218897
1617024600$278.22$279.26$277.90$279.2286,288$278.24073
1617024660$278.68$278.68$278.25$278.512,108$278.242572
1617024720$278.35$279.18$278.25$278.552,135$278.250305
1617024780$278.815$278.815$278.24$278.5751,832$278.25479
1617024840$278.31$278.68$278.06$278.684,628$278.258083
1617024900$278.69$278.91$278.61$278.742,900$278.271758
1617024960$278.97$279.24$278.73$278.889,509$278.32953
1617025020$279.21$279.513$279.16$279.2553,338$278.358438
1617025080$279.32$279.45$279.13$279.424,458$278.393781
1617025140$279.29$279.73$279.29$279.732,169$278.416758
1617025200$279.58$279.76$279.32$279.664,332$278.449654
1617025260$279.42$279.51$279.16$279.235,599$278.488356
1617025320$279.44$279.51$279.12$279.143,721$278.511614
1617025380$279.16$279.36$279.16$279.363,041$278.527119
1617025440$279.29$279.73$279.29$279.721,723$278.539399
1617025500$279.595$280.28$279.595$280.0813,940$278.670604
1617025560$280.09$280.7065$279.99$280.70655,449$278.729794
1617025620$280.60$280.835$280.48$280.8354,520$278.785188
1617025680$280.93$281.00$280.68$280.832,326$278.81529
1617025740$280.785$280.90$280.44$280.5453,892$278.85494
1617025800$280.545$280.60$280.10$280.504,659$278.894783
1617025860$280.30$280.53$280.30$280.442,581$278.917733
1617025920$280.42$280.69$280.095$280.0953,870$278.950693
1617025980$280.095$280.19$279.98$280.053,091$278.969596
1617026040$280.02$280.15$279.73$279.883,201$278.985866
1617026100$279.97$280.05$279.63$279.8052,093$278.995131
1617026160$279.78$279.91$279.34$279.342,002$279.0026
1617026220$279.54$279.54$279.03$279.2652,887$279.007144
1617026280$279.34$279.81$279.30$279.812,907$279.017686
1617026340$279.715$279.85$279.28$279.573,214$279.02513
1617026400$279.38$279.40$279.03$279.10863,884$279.028485
1617026460$279.01$279.16$278.85$279.0611,198$279.024703
1617026520$279.00$279.00$278.70$278.791,257$279.023483
1617026580$278.56$279.21$278.56$279.025,417$279.021433
1617026640$279.0301$279.11$279.00$279.0352,796$279.021869
1617026700$279.04$279.11$278.73$278.9215,797$279.011786
1617026760$278.75$279.165$278.75$279.04016,731$279.009299
1617026820$279.23$279.53$279.07$279.223,237$279.013194
1617026880$279.145$279.32$279.08$279.233,501$279.016103
1617026940$279.21$279.245$278.89$279.10758,407$279.017868
1617027000$279.15$279.20$278.69$279.203,277$279.016744
1617027060$279.22$279.23$278.97$279.123,644$279.018405
1617027120$279.105$279.20$278.832$279.002,588$279.018402
1617027180$279.10$279.15$278.87$279.105,934$279.018346
1617027240$279.10$279.18$279.02$279.084,786$279.019467
1617027300$279.075$279.075$278.725$278.851,955$279.018263
1617027360$278.725$279.03$278.725$279.001,900$279.017828
1617027420$278.92$279.17$278.92$278.935,040$279.017845
1617027480$278.99$279.015$278.80$278.932,115$279.017445
1617027540$278.75$279.07$278.66$279.072,034$279.016494
1617027600$279.06$279.31$279.00$279.311,620$279.016671
1617027660$279.24$279.24$278.82$279.242,671$279.016409
1617027720$279.01$279.297$279.00$279.041,600$279.017029
1617027780$279.11$279.195$278.93$279.1953,073$279.016631
1617027840$279.09$279.09$278.8702$278.991,150$279.016503
1617027900$278.99$278.99$278.80$278.922,106$279.015238
1617027960$278.76$279.03$278.68$278.965,629$279.012036
1617028020$279.02$279.20$278.9751$279.022,381$279.012307
1617028080$278.92$279.00$278.78$278.941,901$279.011504
1617028140$278.93$278.93$278.52$278.523,150$279.0085
1617028200$278.365$278.50$278.32$278.3952,179$279.004677
1617028260$278.31$278.50$278.30$278.453,672$278.997567
1617028320$278.525$278.64$278.49$278.63991,784$278.995278
1617028380$278.48$278.62$278.48$278.56900$278.994029
1617028440$278.63$278.675$278.49$278.563,295$278.989951
1617028500$278.565$278.58$278.545$278.571,192$278.988428
1617028560$278.64$278.64$278.47$278.594,169$278.982829
1617028620$278.575$278.575$278.36$278.492,583$278.978991
1617028680$278.50$278.71$278.43$278.6653,461$278.974818
1617028740$278.665$278.69$278.42$278.475,306$278.968674
1617028800$278.56$278.56$278.06$278.253,150$278.962226
1617028860$278.12$278.29$278.12$278.2551,627$278.958691
1617028920$278.29$278.52$278.29$278.3553,789$278.952753
1617028980$278.355$278.355$278.12$278.181,308$278.949874
1617029040$278.19$278.21$278.09$278.1251,000$278.947849
1617029100$278.13$278.21$277.74$277.9354,893$278.934658
1617029160$278.00$278.05$277.93$277.941,699$278.930332
1617029220$278.05$278.21$277.99$278.1751,600$278.926704
1617029280$278.12$278.29$278.10$278.172,746$278.920987
1617029340$278.08$278.20$278.08$278.201,312$278.918182
1617029400$278.24$278.58$278.09$278.584,291$278.911529
1617029460$278.4891$278.59$278.24$278.241,859$278.909029
1617029520$278.165$278.25$277.98$277.9852,550$278.903691
1617029580$278.00$278.145$277.96$278.14511,883$278.876302
1617029640$278.36$278.59$278.305$278.344,104$278.871994
1617029700$278.30$278.44$278.17$278.172,886$278.868264
1617029760$278.20$278.25$278.09$278.209,053$278.853306
1617029820$278.15$278.39$278.09$278.361,650$278.850776
1617029880$278.43$278.43$278.33$278.3952,160$278.848504
1617029940$278.395$278.49$278.395$278.454,005$278.844477
1617030000$278.40$278.44$278.19$278.283,125$278.840941
1617030060$278.275$278.37$278.18$278.193,674$278.836243
1617030120$278.32$278.48$278.265$278.412,737$278.833404
1617030180$278.48$278.545$278.42$278.5452,702$278.831302
1617030240$278.60$278.80$278.60$278.801,965$278.830759
1617030300$278.815$279.215$278.815$279.096,627$278.834029
1617030360$279.18$279.25$279.16$279.241,475$278.835282
1617030420$279.26$279.44$279.24$279.312,884$278.838553
1617030480$279.30$279.30$279.13$279.211,501$278.839803
1617030540$279.16$279.18$279.04$279.183,460$278.84194
1617030600$279.16$279.31$279.14$279.301,700$278.843326
1617030660$279.30$279.55$279.30$279.423,423$278.847796
1617030720$279.48$279.73$279.48$279.731,849$278.850814
1617030780$279.59$279.76$279.53$279.643,696$278.857058
1617030840$279.54$279.75$279.53$279.754,863$278.865541
1617030900$279.7669$279.84$279.72$279.843,013$278.871529
1617030960$279.83$280.16$279.83$280.126,002$278.88582
1617031020$280.13$280.22$280.04$280.082,949$278.893585
1617031080$280.02$280.03$279.89$279.891,980$278.898109
1617031140$280.01$280.01$279.75$279.751,200$278.90062
1617031200$279.85$279.91$279.84$279.8751,840$278.904419
1617031260$279.87$280.19$279.80$280.133,857$278.912855
1617031320$280.19$280.29$280.15$280.2311,852$278.917895
1617031380$280.28$280.60$280.25$280.573,174$278.927794
1617031440$280.54$280.67$280.54$280.671,100$278.931537
1617031500$280.68$280.78$280.68$280.772,121$278.939396
1617031560$280.79$280.95$280.77$280.912,095$278.947439
1617031620$280.90$280.90$280.59$280.713,244$278.959617
1617031680$280.75$280.91$280.70$280.912,000$278.966465
1617031740$280.83$281.00$280.83$281.001,600$278.972728
1617031800$280.98$280.98$280.77$280.773,561$278.986965
1617031860$280.74$280.87$280.74$280.8152,101$278.993772
1617031920$280.82$280.99$280.71$280.892,956$279.004446
1617031980$280.83$280.96$280.83$280.9451,014$279.008218
1617032040$280.95$280.95$280.81$280.811,994$279.015452
1617032100$280.81$280.87$280.69$280.843,237$279.026575
1617032160$280.875$280.98$280.86$280.8953,022$279.037747
1617032220$280.93$280.95$280.90$280.901,500$279.043236
1617032280$280.90$280.94$280.74$280.942,615$279.052181
1617032340$280.95$281.2906$280.95$281.219,071$279.08663
1617032400$281.22$281.28$281.00$281.002,579$279.096851
1617032460$280.95$281.00$280.75$280.773,104$279.106961
1617032520$280.795$280.85$280.75$280.826,764$279.128851
1617032580$280.90$280.91$280.76$280.7953,602$279.140155
1617032640$280.745$280.79$280.49$280.726,551$279.157938
1617032700$280.75$280.91$280.60$280.918,175$279.180626
1617032760$280.8854$280.905$280.82$280.852,653$279.188362
1617032820$280.815$280.85$280.74$280.851,000$279.191436
1617032880$280.80$280.86$280.77$280.7951,800$279.19679
1617032940$280.76$280.83$280.73$280.771,800$279.201644
1617033000$280.75$280.84$280.71$280.812,469$279.208352
1617033060$280.81$280.88$280.80$280.851,307$279.211933
1617033120$280.86$280.86$280.83$280.84700$279.214239
1617033180$280.85$280.85$280.4748$280.554,271$279.224939
1617033240$280.60$280.68$280.437$280.4372,558$279.230831
1617033300$280.49$280.62$280.49$280.61241,765$279.234863
1617033360$280.60$280.635$280.50$280.551,400$279.238034
1617033420$280.565$280.565$280.475$280.491,877$279.242153
1617033480$280.48$280.52$280.26$280.302,362$279.246756
1617033540$280.31$280.33$280.2108$280.292,422$279.250909
1617033600$280.265$280.265$280.02$280.021,000$279.252459
1617033660$280.03$280.14$280.02$280.12631,977$279.255209
1617033720$280.12$280.22$280.12$280.16900$279.256583
1617033780$280.195$280.28$280.165$280.231,722$279.259432
1617033840$280.24$280.245$280.11$280.124,725$279.266493
1617033900$280.15$280.17$280.10$280.172,181$279.269707
1617033960$280.10$280.10$279.945$279.991,300$279.271509
1617034020$280.045$280.10$280.01$280.091,622$279.273604
1617034080$280.03$280.09$279.95$279.982,506$279.276688
1617034140$279.90$279.92$279.81$279.811,301$279.277954
1617034200$279.845$279.845$279.845$279.845734$279.278711
1617034260$279.79$279.79$279.375$279.383,316$279.280232
1617034320$279.375$279.45$279.375$279.452,700$279.280875
1617034380$279.45$279.51$279.42$279.491,078$279.281187
1617034440$279.52$279.68$279.52$279.681,500$279.282114
1617034500$279.60$279.67$279.53$279.5851,200$279.282525
1617034560$279.55$279.57$279.37$279.462,650$279.283452
1617034620$279.495$279.58$279.495$279.525300$279.283545
1617034680$279.53$279.64$279.42$279.473,235$279.28486
1617034740$279.38$279.44$279.31$279.422,063$279.285168
1617034800$279.34$279.525$279.34$279.5254,277$279.286275
1617034860$279.46$279.55$279.43$279.551,563$279.286684
1617034920$279.495$279.54$279.44$279.46991,680$279.28726
1617034980$279.53$279.57$279.50$279.502,007$279.288016
1617035040$279.50$279.51$279.43$279.494,848$279.289403
1617035100$279.50$279.58$279.50$279.561,609$279.290047
1617035160$279.58$279.68$279.57$279.604,792$279.292565
1617035220$279.625$279.98$279.625$279.982,210$279.294276
1617035280$279.95$280.24$279.93$280.165,775$279.300925
1617035340$280.16$280.285$280.055$280.0552,778$279.304701
1617035400$280.055$280.19$280.00$280.192,644$279.307775
1617035460$280.17$280.205$280.08$280.132,231$279.310693
1617035520$280.22$280.275$280.15$280.213,201$279.314906
1617035580$280.16$280.26$280.13$280.222,404$279.31812
1617035640$280.25$280.29$280.18$280.2153,414$279.322709
1617035700$280.22$280.25$280.17$280.2151,100$279.324165
1617035760$280.235$280.29$280.235$280.251,600$279.326487
1617035820$280.27$280.27$280.195$280.201,622$279.328532
1617035880$280.195$280.27$280.195$280.2352,586$279.331958
1617035940$280.2525$280.28$280.08$280.123,075$279.335676
1617036000$280.12$280.19$280.06$280.192,004$279.338025
1617036060$280.20$280.37$280.20$280.372,910$279.34203
1617036120$280.385$280.52$280.385$280.462,100$279.345458
1617036180$280.44$280.51$280.39$280.4133,869$279.35154
1617036240$280.42$280.49$280.35$280.352,706$279.3556
1617036300$280.425$280.425$280.345$280.361,780$279.358257
1617036360$280.40$280.42$280.35$280.411,100$279.359866
1617036420$280.47$280.59$280.47$280.591,100$279.361683
1617036480$280.63$280.645$280.555$280.5852,344$279.36584
1617036540$280.585$280.585$280.525$280.525300$279.366349
1617036600$280.56$280.59$280.54$280.59600$279.367384
1617036660$280.60$280.60$280.38$280.472,057$279.370605
1617036720$280.44$280.52$280.42$280.521,428$279.372855
1617036780$280.52$280.52$280.48$280.4881,213$279.374763
1617036840$280.5256$280.65$280.47$280.656,236$279.385052
1617036900$280.65$280.735$280.64$280.691,429$279.387644
1617036960$280.71$280.74$280.68$280.732,746$279.392957
1617037020$280.75$280.82$280.69$280.724,251$279.400765
1617037080$280.73$280.81$280.71$280.802,610$279.405559
1617037140$280.76$280.82$280.74$280.821,100$279.407632
1617037200$280.81$280.82$280.74$280.7751,839$279.411075
1617037260$280.78$280.78$280.72$280.7551,904$279.414572
1617037320$280.75$280.76$280.70$280.7151,926$279.418028
1617037380$280.68$280.85$280.68$280.843,960$279.425464
1617037440$280.85$280.89$280.72$280.72012,700$279.430452
1617037500$280.79$280.92$280.79$280.811,507$279.433441
1617037560$280.765$280.84$280.71$280.822,500$279.438199
1617037620$280.83$280.875$280.74$280.821,758$279.441159
1617037680$280.82$280.83$280.75$280.791,600$279.443868
1617037740$280.78$280.83$280.48$280.706,100$279.454089
1617037800$280.65$280.69$280.46$280.472,981$279.458475
1617037860$280.51$280.735$280.51$280.7351,600$279.460917
1617037920$280.74$280.84$280.70$280.8252,805$279.465626
1617037980$280.83$280.85$280.79$280.821,946$279.4691
1617038040$280.79$280.8494$280.76$280.76900$279.470668
1617038100$280.79$280.82$280.599$280.6253,031$279.475803
1617038160$280.59$280.68$280.59$280.68800$279.476916
1617038220$280.65$280.69$280.60$280.691,000$279.478444
1617038280$280.655$280.655$280.46$280.55261,796$279.480997
1617038340$280.49$280.49$280.37$280.37801$279.482097
1617038400$280.35$280.42$280.32$280.362,847$279.485326
1617038460$280.32$280.40$280.31$280.361,703$279.487219
1617038520$280.36$280.37$280.3301$280.361,700$279.48911
1617038580$280.32$280.33$280.11$280.111,200$279.490254
1617038640$280.16$280.16$280.0501$280.101,020$279.491037
1617038700$280.07$280.102$279.88$279.9253,191$279.493134
1617038760$279.93$279.94$279.77$279.831,501$279.49384
1617038820$279.83$279.85$279.725$279.7251,200$279.494318
1617038880$279.74$279.78$279.69$279.72607$279.494508
1617038940$279.79$279.89$279.77$279.822,280$279.495474
1617039000$279.82$279.82$279.755$279.802,408$279.496338
1617039060$279.81$279.905$279.81$279.9051,282$279.496949
1617039120$279.94$280.23$279.93$280.1553,516$279.499393
1617039180$280.195$280.42$280.17$280.3851,714$279.501115
1617039240$280.40$280.48$280.385$280.452,598$279.504199
1617039300$280.45$280.49$280.35$280.392,277$279.506841
1617039360$280.33$280.4056$280.31$280.311,010$279.507891
1617039420$280.30$280.30$280.1401$280.254,987$279.512084
1617039480$280.25$280.29$280.245$280.261,186$279.513309
1617039540$280.23$280.26$280.18$280.21500$279.513733
1617039600$280.122$280.19$279.99$280.041,751$279.51488
1617039660$280.05$280.17$280.05$280.171,160$279.515781
1617039720$280.12$280.24$280.12$280.211,334$279.516824
1617039780$280.21$280.22$280.16$280.221,138$279.517721
1617039840$280.23$280.33$280.23$280.33974$279.518699
1617039900$280.20$280.27$280.14$280.271,319$279.519738
1617039960$280.34$280.56$280.33$280.561,604$279.521522
1617040020$280.515$280.66$280.515$280.55427$279.522069
1617040080$280.62$280.68$280.59$280.64902$279.523313
1617040140$280.70$280.72$280.61$280.671,564$279.52547
1617040200$280.71$280.71$280.475$280.491,590$279.527515
1617040260$280.54$280.61$280.54$280.58254,307$279.533063
1617040320$280.575$280.60$280.53$280.60995$279.534508
1617040380$280.54$280.61$280.54$280.61500$279.534959
1617040440$280.46$280.46$280.36$280.36500$279.535448
1617040500$280.31$280.48$280.31$280.331,100$279.53649
1617040560$280.48$280.48$280.30$280.44500$279.537011
1617040620$280.375$280.43$280.30$280.3776992$279.538254
1617040680$280.40$280.40$280.17$280.17889$279.538803
1617040740$280.22$280.28$280.18$280.281,075$279.539699
1617040800$280.28$280.29$280.00$280.002,417$279.541471
1617040860$279.92$280.08$279.92$280.021,296$279.542181
1617040920$280.04$280.04$279.89$279.95700$279.542566
1617040980$280.03$280.03$279.92$279.92555$279.542861
1617041040$279.95$280.00$279.89$280.001,240$279.543404
1617041100$280.04$280.15$279.97$280.05930$279.543997
1617041160$280.05$280.14$280.05$280.075899$279.544547
1617041220$280.00$280.14$279.99$280.042,915$279.546313
1617041280$280.04$280.16$280.04$280.16508$279.546686
1617041340$280.085$280.1999$280.085$280.1999503$279.547124
1617041400$280.15$280.15$279.88$279.881,355$279.547832
1617041460$279.89$280.01$279.89$279.95814$279.548298
1617041520$279.94$279.94$279.80$279.80500$279.548333
1617041580$279.745$279.89$279.745$279.8552,195$279.549023
1617041640$279.89$279.89$279.82$279.82620$279.549406
1617041700$280.08$280.10$279.95$280.102,970$279.550939
1617041760$280.02$280.02$279.78$279.821,803$279.551613
1617041820$279.76$279.89$279.76$279.87900$279.551918
1617041880$279.89$279.99$279.865$279.9531,289$279.552506
1617041940$279.94$280.00$279.93$279.96400$279.552685
1617042000$279.98$280.13$279.97$279.972,144$279.553899
1617042060$279.94$280.10$279.94$280.05800$279.55432
1617042120$280.08$280.14$280.03$280.0451,950$279.555523
1617042180$280.015$280.065$279.95$279.951,441$279.556229
1617042240$279.915$279.97$279.855$279.921,230$279.556728
1617042300$280.00$280.00$279.73$279.73472$279.556858
1617042360$279.84$279.99$279.84$279.901,300$279.557402
1617042420$279.92$279.92$279.77$279.821,000$279.557774
1617042480$279.81$279.88$279.75$279.8651,205$279.558089
1617042540$279.91$280.01$279.83$279.831,400$279.558635
1617042600$279.84$279.88$279.84$279.88200$279.55872
1617042660$279.915$279.915$279.77$279.771,685$279.559242
1617042720$279.68$279.71$279.53$279.581,610$279.559337
1617042780$279.54$279.65$279.51$279.561,991$279.559369
1617042840$279.57$279.67$279.53$279.67900$279.55941
1617042900$279.6264$279.6264$279.46$279.472,089$279.559285
1617042960$279.60$279.65$279.49$279.532,533$279.559339
1617043020$279.51$279.60$279.51$279.601,830$279.559292
1617043080$279.60$279.60$279.52$279.52705$279.559291
1617043140$279.56$279.60$279.44$279.541,859$279.559169
1617043200$279.52$279.565$279.46$279.5651,506$279.559073
1617043260$279.54$279.73$279.44$279.733,590$279.559071
1617043320$279.755$279.83$279.64$279.7952,259$279.55953
1617043380$279.73$279.87$279.70$279.8151,201$279.559819
1617043440$279.76$279.88$279.70$279.881,808$279.560242
1617043500$279.85$279.92$279.85$279.921,226$279.560701
1617043560$279.91$280.00$279.90$279.942,023$279.561577
1617043620$279.99$280.28$279.87$280.282,016$279.562676
1617043680$280.30$280.30$280.12$280.191,751$279.563824
1617043740$280.20$280.20$280.04$280.111,003$279.564486
1617043800$280.06$280.06$279.82$280.041,689$279.565307
1617043860$280.02$280.22$280.02$280.071,775$279.566288
1617043920$280.005$280.25$280.005$280.251,960$279.567445
1617043980$280.24$280.24$280.12$280.242,245$279.569003
1617044040$280.25$280.36$280.21$280.361,217$279.569914
1617044100$280.25$280.31$280.03$280.031,600$279.57093
1617044160$280.07$280.11$280.005$280.0051,072$279.571478
1617044220$279.92$279.93$279.84$279.84500$279.571653
1617044280$279.79$279.97$279.79$279.892,738$279.572619
1617044340$279.80$280.02$279.80$279.992,267$279.573455
1617044400$280.07$280.37$280.07$280.263,331$279.575777
1617044460$280.23$280.49$280.17$280.372,011$279.57728
1617044520$280.395$280.395$280.255$280.331,465$279.578443
1617044580$280.22$280.29$280.205$280.291,109$279.57923
1617044640$280.30$280.32$280.16$280.223,314$279.581557
1617044700$280.15$280.38$280.08$280.303,428$279.583795
1617044760$280.37$280.37$280.23$280.29900$279.584463
1617044820$280.32$280.32$280.12$280.121,262$279.585322
1617044880$280.17$280.27$280.17$280.2351,925$279.58655
1617044940$280.285$280.32$280.22$280.321,200$279.587389
1617045000$280.18$280.18$280.015$280.071,805$279.588346
1617045060$280.17$280.27$280.17$280.221,367$279.589264
1617045120$280.28$280.46$280.28$280.3952,423$279.591354
1617045180$280.37$280.38$280.27$280.2951,572$279.592425
1617045240$280.25$280.25$279.99$279.9952,358$279.593672
1617045300$280.005$280.10$279.91$280.035,166$279.595891
1617045360$280.02$280.16$280.02$280.095900$279.596361
1617045420$280.04$280.11$279.97$279.9751,200$279.596925
1617045480$279.92$279.97$279.855$279.884,617$279.598388
1617045540$279.875$280.02$279.82$279.824,251$279.599871
1617045600$279.88$279.93$279.82$279.882,472$279.600552
1617045660$279.78$279.81$279.705$279.791,800$279.600832
1617045720$279.76$279.855$279.64$279.673,432$279.601374
1617045780$279.72$279.92$279.6958$279.8952,444$279.601883
1617045840$279.8775$279.91$279.63$279.917,204$279.603402
1617045900$279.935$280.03$279.91$279.994,376$279.604963
1617045960$279.94$279.94$279.80$279.836,259$279.606412
1617046020$279.86$279.88$279.68$279.802,951$279.606901
1617046080$279.82$279.91$279.78$279.832,701$279.607515
1617046140$279.89$279.91$279.83$279.911,100$279.607826
1617046200$279.95$279.96$279.81$279.904,957$279.609266
1617046260$279.78$279.98$279.78$279.828,832$279.6115
1617046320$279.87$280.05$279.85$279.995,876$279.613534
1617046380$279.98$279.98$279.84$279.9453,061$279.614448
1617046440$279.95$279.95$279.745$279.7453,553$279.615181
1617046500$279.78$279.845$279.71$279.803,466$279.615822
1617046560$279.83$279.99$279.815$279.963,358$279.616684
1617046620$280.03$280.16$280.03$280.162,802$279.61796
1617046680$280.20$280.23$280.16$280.162,378$279.61929
1617046740$280.20$280.30$280.1805$280.243,470$279.621355
1617046800$280.255$280.255$280.12$280.193,413$279.623128
1617046860$280.24$280.30$280.19$280.222,235$279.624479
1617046920$280.23$280.32$280.22$280.222,728$279.626128
1617046980$280.33$280.47$280.27$280.303,934$279.629019
1617047040$280.26$280.33$279.87$279.954,412$279.631137
1617047100$279.95$279.99$279.8413$279.874,705$279.632372
1617047160$279.94$280.09$279.94$280.073,376$279.633634
1617047220$280.075$280.44$280.075$280.354,872$279.636413
1617047280$280.34$280.435$280.27$280.413,415$279.638607
1617047340$280.34$280.37$280.16$280.194,347$279.641127
1617047400$280.04$280.23$279.70$279.788,834$279.643344
1617047460$279.83$279.86$279.69$279.699,328$279.6445
1617047520$279.65$279.815$279.65$279.805,350$279.644906
1617047580$279.74$279.82$279.69$279.788,861$279.64582
1617047640$279.85$279.85$279.58$279.607,251$279.645971
1617047700$279.595$279.595$279.34$279.508,226$279.644663
1617047760$279.47$279.75$279.32$279.6310,493$279.643561
1617047820$279.575$279.86$279.55$279.7213,273$279.644625
1617047880$279.78$279.86$279.69$279.7116,362$279.646218
1617047940$279.74$279.89$279.36$279.5327,690$279.645278
1617048000$279.54$279.54$279.54$279.54323,507$279.621501
1617048060$279.54$279.54$279.54$279.542,109$279.621417
1617048120$279.54$279.5403$279.5397$279.5412,762$279.620916
1617048360$279.54$279.54$279.54$279.5460,000$279.618643
1617049020$279.54$279.54$279.54$279.5411,243$279.621932
1617049080$279.45$279.45$279.45$279.453,000$279.621694
1617051540$279.54$279.54$279.54$279.54380$279.613204
1617051600$280.77$280.77$280.77$280.77768$279.613567
1617052020$279.54$279.54$279.54$279.54182$279.622884
1617052260$279.54$279.54$279.54$279.54658$279.622861