ABBV Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614334140$106.99$106.99$106.99$106.99300$106.995654
1614343740$107.30$107.30$107.30$107.30250$107.078762
1614343800$107.30$107.30$107.30$107.30250$107.113685
1614344400$106.51$107.30$106.51$107.30309$107.139702
1614345000$107.11$107.11$107.11$107.111,001$107.140222
1614346740$107.5499$107.55$107.5499$107.55200$107.194413
1614346980$107.55$107.55$107.55$107.55290$107.224003
1614347340$107.71$107.71$107.70$107.70408$107.292665
1614347400$107.7999$107.80$107.7999$107.80600$107.327178
1614347580$107.63$107.63$107.62$107.621,100$107.361881
1614347640$107.55$107.55$107.55$107.552,075$107.396036
1614347700$107.66$107.66$107.65$107.652,432$107.438524
1614348060$107.6499$107.6499$107.6499$107.6499300$107.443432
1614348240$107.64$107.64$107.64$107.64100$107.44653
1614348600$107.70$107.70$107.70$107.70100$107.449165
1614349140$107.67$107.67$107.67$107.67261$107.456127
1614349260$107.68$107.68$107.65$107.65800$107.467213
1614349620$107.42$107.42$107.40$107.40208$107.468231
1614349800$107.68$107.81$107.5349$107.62141,491$107.680367
1614349860$107.56$107.81$107.54$107.7330,362$107.678337
1614349920$107.685$108.01$107.685$107.9615,206$107.696657
1614349980$107.935$107.935$107.53$107.5725,064$107.699814
1614350040$107.555$107.555$107.27$107.3428,279$107.667866
1614350100$107.36$107.43$107.30$107.409111,689$107.654741
1614350160$107.40$107.53$107.34$107.3414,676$107.643285
1614350220$107.34$107.37$107.20$107.3310,100$107.630336
1614350280$107.32$107.3896$107.13$107.2911,471$107.616042
1614350340$107.26$107.31$107.13$107.1610,843$107.601695
1614350400$107.18$107.255$107.1101$107.1711,747$107.585871
1614350460$107.1799$107.1799$107.04$107.1418,577$107.558553
1614350520$107.125$107.25$107.11$107.1710,010$107.547805
1614350580$107.16$107.19$107.13$107.1312,399$107.5339
1614350640$107.10$107.17$107.07$107.1427,007$107.503104
1614350700$107.13$107.29$107.13$107.2826,392$107.483116
1614350760$107.26$107.31$107.23$107.27516,778$107.47525
1614350820$107.26$107.33$107.25$107.316,996$107.472519
1614350880$107.285$107.32$107.22$107.3014,860$107.466015
1614350940$107.31$107.43$107.30$107.4314,131$107.462115
1614351000$107.45$107.5793$107.43$107.4416,197$107.463532
1614351060$107.44$107.46$107.30$107.3112,700$107.461004
1614351120$107.33$107.36$107.24$107.2412,450$107.457044
1614351180$107.24$107.29$107.20$107.220315,334$107.450412
1614351240$107.27$107.3337$107.23$107.33378,678$107.447716
1614351300$107.3335$107.38$107.29$107.2918,896$107.443852
1614351360$107.31$107.37$107.31$107.3514,152$107.441252
1614351420$107.36$107.39$107.15$107.2724,607$107.434867
1614351480$107.27$107.35$107.27$107.2859,698$107.432734
1614351540$107.28$107.40$107.28$107.32510,754$107.431132
1614351600$107.32$107.469$107.30$107.4014,929$107.430091
1614351660$107.40$107.41$107.11$107.2210,266$107.427116
1614351720$107.18$107.18$106.95$107.0631,383$107.408195
1614351780$107.07$107.31$107.07$107.17519,323$107.401332
1614351840$107.17$107.26$107.16$107.1923,832$107.394776
1614351900$107.18$107.23$107.00$107.0536,514$107.382696
1614351960$107.03$107.03$106.91$106.9257,961$107.378344
1614352020$106.89$106.90$106.8132$106.864,620$107.375047
1614352080$106.87$106.95$106.8487$106.8713,944$107.366715
1614352140$106.85$106.89$106.78$106.8020,300$107.352744
1614352200$106.81$106.81$106.71$106.8011,529$107.344389
1614352260$106.77$106.86$106.74$106.789,724$107.337851
1614352320$106.79$106.83$106.73$106.78527,800$107.319236
1614352380$106.80$106.80$106.64$106.640517,644$107.306866
1614352440$106.69$106.81$106.60$106.60525,090$107.291344
1614352500$106.61$106.641$106.52$106.5811,732$107.282235
1614352560$106.59$106.60$106.45$106.5728,000$107.258686
1614352620$106.57$106.63$106.40$106.4436,356$107.230864
1614352680$106.40$106.43$106.10$106.1333,473$107.19653
1614352740$106.13$106.15$106.07$106.1311,909$107.183448
1614352800$106.14$106.15$106.04$106.0886,594$107.17649
1614352860$106.08$106.125$106.05$106.0718,540$107.15661
1614352920$106.075$106.08$105.93$105.9945,446$107.107264
1614352980$105.93$105.97$105.89$105.9211,884$107.094595
1614353040$105.93$105.94$105.83$105.8516,066$107.076878
1614353100$105.84$105.95$105.8256$105.9241,232$107.034306
1614353160$105.95$106.15$105.95$106.080412,101$107.02422
1614353220$106.04$106.19$105.925$105.92511,331$107.014872
1614353280$105.9439$105.99$105.73$105.7312,418$107.002606
1614353340$105.77$105.77$105.36$105.5052,866$106.941331
1614353400$105.50$105.60$105.49$105.5923,213$106.915706
1614353460$105.585$105.63$105.51$105.6320,748$106.893491
1614353520$105.63$105.81$105.61$105.7923,128$106.871617
1614353580$105.76$105.77$105.6052$105.70511,457$106.861541
1614353640$105.6923$105.72$105.63$105.665,530$106.856608
1614353700$105.70$105.79$105.69$105.7114,850$106.843874
1614353760$105.69$105.69$105.55$105.579,638$106.835096
1614353820$105.60$105.75$105.58$105.7127,995$106.809979
1614353880$105.71$106.075$105.68$106.0615,214$106.799159
1614353940$106.03$106.29$106.01$106.2513,682$106.792271
1614354000$106.24$106.30$106.23$106.2516,895$106.785818
1614354060$106.24$106.24$106.11$106.1719,455$106.781735
1614354120$106.19$106.27$106.13$106.1913,478$106.776345
1614354180$106.17$106.2721$106.16$106.2118,782$106.772944
1614354240$106.20$106.31$106.20$106.318,977$106.769719
1614354300$106.33$106.39$106.32$106.3712,668$106.76594
1614354360$106.358$106.59$106.358$106.5910,990$106.763931
1614354420$106.58$106.605$106.55$106.5569,005$106.762833
1614354480$106.6643$106.6643$106.52$106.5212,931$106.761284
1614354540$106.5382$106.5382$106.38$106.407,432$106.759808
1614354600$106.39$106.415$106.28$106.298,907$106.757323
1614354660$106.305$106.32$106.185$106.18512,291$106.753097
1614354720$106.17$106.17$106.05$106.056,239$106.750511
1614354780$106.05$106.20$106.02$106.1859,580$106.74641
1614354840$106.1803$106.3038$106.11$106.2810,467$106.742604
1614354900$106.30$106.30$106.20$106.2010,260$106.739355
1614354960$106.22$106.3134$106.22$106.2712,465$106.735614
1614355080$106.135$106.235$106.12$106.2357,532$106.729571
1614355140$106.23$106.25$106.15$106.1511,713$106.725858
1614355200$106.17$106.2789$106.15$106.16335,470$106.724081
1614355260$106.1579$106.28$106.13$106.2311,769$106.720414
1614355320$106.27$106.42$106.25$106.426,651$106.718901
1614355380$106.43$106.53$106.37$106.3715,003$106.716336
1614355440$106.40$106.53$106.40$106.514510,760$106.7149
1614355500$106.53$106.71$106.52$106.6913,008$106.714173
1614355560$106.71$106.75$106.63$106.6322,282$106.714019
1614355620$106.6126$106.63$106.56$106.567,926$106.713488
1614355680$106.57$106.71$106.53$106.56920,323$106.713092
1614355740$106.55$106.60$106.53$106.5454,248$106.712718
1614355800$106.56$106.60$106.52$106.5714,805$106.711443
1614355860$106.58$106.63$106.55$106.6016,204$106.710318
1614355920$106.60$106.65$106.53$106.55511,843$106.709561
1614355980$106.56$106.68$106.55$106.5913,510$106.708945
1614356040$106.58$106.605$106.53$106.599,204$106.708296
1614356100$106.60$106.65$106.55$106.62513,427$106.707516
1614356160$106.61$106.61$106.50$106.589,383$106.706663
1614356220$106.60$106.64$106.58$106.6215,204$106.705766
1614356280$106.61$106.67$106.52$106.53558,419$106.705359
1614356340$106.50$106.50$106.40$106.45668,797$106.704117
1614356400$106.46$106.62$106.46$106.60510,820$106.703046
1614356460$106.61$106.67$106.59$106.6522,354$106.702315
1614356520$106.665$106.665$106.495$106.4957,688$106.701916
1614356580$106.5191$106.52$106.35$106.356,228$106.701066
1614356640$106.36$106.406$106.34$106.396,442$106.699976
1614356700$106.42$106.51$106.42$106.488,614$106.698985
1614356760$106.48$106.51$106.44$106.4883,874$106.698517
1614356820$106.49$106.63$106.48$106.58212,201$106.697602
1614356880$106.56$106.56$106.48$106.487,109$106.696921
1614356940$106.47$106.49$106.43$106.448,696$106.695843
1614357000$106.445$106.46$106.38$106.455,906$106.695045
1614357060$106.44$106.51$106.44$106.4916,796$106.693273
1614357120$106.50$106.5685$106.48$106.56857,379$106.692648
1614357180$106.55$106.67$106.55$106.6711,389$106.692199
1614357240$106.66$106.73$106.65$106.7326,050$106.691828
1614357300$106.73$106.855$106.72$106.8313,507$106.692642
1614357360$106.84$106.98$106.82$106.9459,885$106.6936
1614357420$106.94$106.97$106.88$106.909,135$106.694679
1614357480$106.89$106.89$106.85$106.875,067$106.695138
1614357540$106.88$106.94$106.86$106.927,347$106.695886
1614357600$106.94$107.02$106.94$106.95512,688$106.697605
1614357660$106.95$107.01$106.93$106.9810,616$106.699053
1614357720$107.00$107.00$106.89$106.899,334$106.70009
1614357780$106.89$106.91$106.84$106.895,976$106.700605
1614357840$106.90$107.02$106.90$106.9115,094$106.702685
1614357900$106.91$106.93$106.82$106.87568,809$106.703395
1614357960$106.871$107.005$106.871$106.949,567$106.704601
1614358020$106.94$106.945$106.885$106.935,837$106.705216
1614358080$106.93$107.02$106.93$106.95038,163$106.70629
1614358140$106.98$107.00$106.90$106.9013,943$106.70811
1614358200$106.91$106.91$106.85$106.916,253$106.708673
1614358260$106.934$107.00$106.92$106.9712,894$106.710154
1614358320$106.97$106.9776$106.87$106.8717,939$106.712049
1614358380$106.86$106.93$106.82$106.897,811$106.712682
1614358440$106.885$106.885$106.82$106.863,251$106.712897
1614358500$106.86$106.8957$106.85$106.89575,981$106.713323
1614358560$106.89$106.96$106.89$106.969,103$106.714174
1614358620$106.98$107.03$106.91$106.917,192$106.715052
1614358680$106.91$106.91$106.85$106.854,914$106.715409
1614358740$106.84$106.9999$106.83$106.996,111$106.715878
1614358800$106.985$107.08$106.97$106.978,116$106.717006
1614358860$106.99$107.0958$106.99$107.039,794$106.71848
1614358920$107.03$107.10$107.02$107.095,550$106.719346
1614358980$107.118$107.16$107.10$107.107,509$106.720711
1614359040$107.10$107.16$107.085$107.157,712$106.722119
1614359100$107.15$107.155$107.01$107.056,946$106.723219
1614359160$107.06$107.13$107.042$107.127,193$106.724366
1614359220$107.12$107.14$107.08$107.128,279$106.725791
1614359280$107.10$107.23$107.10$107.235,030$106.726752
1614359340$107.23$107.27$107.21$107.266,497$106.72819
1614359400$107.27$107.42$107.27$107.35514,458$106.732043
1614359460$107.355$107.43$107.355$107.427,770$106.734261
1614359520$107.42$107.46$107.39$107.466,241$106.736069
1614359580$107.46$107.60$107.45$107.5719,390$106.742522
1614359640$107.5701$107.595$107.51$107.5959,727$106.745868
1614359700$107.59$107.6895$107.551$107.6711,126$106.749946
1614359760$107.685$107.71$107.66$107.696,941$106.752662
1614359820$107.72$107.77$107.69$107.7427,544$106.755785
1614359880$107.74$107.77$107.70$107.768,202$106.75913
1614359940$107.75$107.82$107.73$107.807,758$106.762555
1614360000$107.82$107.83$107.72$107.7411,132$106.767051
1614360060$107.72$107.77$107.71$107.76511,887$106.77183
1614360120$107.7686$107.79$107.70$107.7016,111$106.778347
1614360180$107.70$107.72$107.6172$107.61723,825$106.779719
1614360240$107.62$107.66$107.62$107.6511,096$106.783685
1614360300$107.68$107.74$107.65$107.728,922$106.78702
1614360360$107.735$107.755$107.63$107.70159,638$106.790406
1614360420$107.69$107.70$107.58$107.58510,675$106.794105
1614360480$107.58$107.66$107.57$107.644,745$106.795639
1614360540$107.64$107.726$107.64$107.728,157$106.798519
1614360600$107.72$107.74$107.70$107.728,291$106.80159
1614360660$107.70$107.72$107.64$107.6856,362$106.803843
1614360720$107.69$107.735$107.68$107.71786,310$106.806111
1614360780$107.70$107.837$107.69$107.836,585$106.808611
1614360840$107.84$107.84$107.79$107.836,110$106.81109
1614360900$107.83$107.85$107.78$107.8511,746$106.815693
1614360960$107.86$107.91$107.8027$107.8157,863$106.818874
1614361020$107.81$107.83$107.70$107.728,861$106.822249
1614361080$107.71$107.7392$107.6901$107.716,073$106.824519
1614361140$107.72$107.76$107.69$107.715,314$106.826259
1614361200$107.72$107.80$107.705$107.7957,050$106.828708
1614361260$107.78$107.83$107.78$107.824,931$106.830619
1614361320$107.82$107.89$107.80$107.8912,680$106.83554
1614361380$107.88$107.90$107.83$107.867,913$106.838688
1614361440$107.86$107.93$107.835$107.926,109$106.841098
1614361500$107.92$107.94$107.85$107.858,954$106.84473
1614361560$107.84$107.90$107.83$107.875,183$106.846755
1614361620$107.84$107.845$107.81$107.8256,883$106.849408
1614361680$107.82$107.9269$107.82$107.9258,170$106.852544
1614361740$107.92$107.92$107.81$107.826,797$106.855206
1614361800$107.811$107.82$107.73$107.766,729$106.857751
1614361860$107.77$107.88$107.77$107.886,400$106.859967
1614361920$107.87$107.935$107.8512$107.926,731$106.862736
1614361980$107.92$107.96$107.92$107.965,342$106.864746
1614362040$107.96$107.96$107.845$107.879,257$106.868334
1614362100$107.86$107.87$107.78$107.8610,869$106.872244
1614362160$107.87$107.87$107.81$107.858,458$106.875237
1614362220$107.855$107.869$107.81$107.867,035$106.877775
1614362280$107.86$107.88$107.84$107.8556,306$106.880039
1614362340$107.861$107.861$107.82$107.8256,331$106.882262
1614362400$107.82$107.84$107.75$107.766,303$106.884405
1614362460$107.74$107.79$107.73$107.758,004$106.887025
1614362520$107.74$107.74$107.64$107.685,381$106.888516
1614362580$107.69$107.72$107.67$107.726,907$106.890559
1614362640$107.71$107.80$107.66$107.795,519$106.892342
1614362700$107.79$107.79$107.71$107.739,482$106.895295
1614362760$107.74$107.83$107.74$107.804,451$106.896737
1614362820$107.79$107.87$107.78$107.8214,444$106.901567
1614362880$107.83$107.845$107.8122$107.8454,323$106.903003
1614362940$107.88$107.9361$107.85$107.93619,566$106.906387
1614363000$107.91$107.93$107.795$107.7957,627$106.90903
1614363060$107.76$107.825$107.75$107.7754,420$106.910424
1614363120$107.79$107.891$107.79$107.846,484$106.912651
1614363180$107.87$107.87$107.84$107.855,806$106.914564
1614363240$107.84$107.90$107.84$107.906,484$106.91676
1614363300$107.90$107.90$107.83$107.844,387$106.91825
1614363360$107.88$107.925$107.87$107.918,607$106.921195
1614363420$107.9125$107.96$107.90$107.9557,089$106.923722
1614363480$107.96$107.9725$107.92$107.957,851$106.92657
1614363540$107.9411$107.946$107.90$107.903,109$106.927647
1614363600$107.90$108.02$107.90$107.983822,473$106.935816
1614363660$107.99$108.07$107.99$108.078,521$106.939078
1614363720$108.07$108.10$108.03$108.036,393$106.94154
1614363780$108.01$108.05$108.00$108.045,243$106.943496
1614363840$108.04$108.08$108.02$108.085,806$106.94572
1614363900$108.09$108.155$108.08$108.1013,564$106.951136
1614363960$108.0989$108.12$108.045$108.097,303$106.954001
1614364020$108.09$108.12$108.08$108.123,745$106.955481
1614364080$108.1358$108.19$108.12$108.188,512$106.958914
1614364140$108.175$108.175$108.10$108.136,362$106.961478
1614364200$108.15$108.1796$108.04$108.1210,546$106.96553
1614364260$108.13$108.13$107.99$108.0011,742$106.969858
1614364320$108.01$108.0858$107.9864$108.0610,437$106.973555
1614364380$108.04$108.04$107.97$108.0018,739$106.980035
1614364440$108.00$108.08$107.99$108.039,449$106.983285
1614364500$108.0282$108.06$107.99$108.059,543$106.986565
1614364560$108.06$108.08$108.03$108.086,302$106.988773
1614364620$108.08$108.08$108.01$108.019,313$106.992134
1614364680$108.025$108.03$107.9922$108.007,090$106.994409
1614364740$108.00$108.06$108.00$108.058,665$106.997312
1614364800$108.06$108.06$108.00$108.008,066$107.000012
1614364860$108.00$108.04$107.94$107.9434,537$107.011228
1614364920$107.91$107.91$107.77$107.783,701$107.012247
1614364980$107.79$107.86$107.78$107.8557,157$107.014058
1614365040$107.87$107.96$107.86$107.945,673$107.015682
1614365100$107.94$108.00$107.94$107.986,690$107.017752
1614365160$108.00$108.005$107.92$107.9211,243$107.021119
1614365220$107.90$107.91$107.77$107.77511,662$107.024097
1614365280$107.785$107.785$107.675$107.7313,302$107.027082
1614365340$107.71$107.79$107.64$107.795,703$107.028268
1614365400$107.80$107.80$107.72$107.745,284$107.029533
1614365460$107.74$107.75$107.65$107.7157,699$107.031139
1614365520$107.71$107.72$107.66$107.6899,339$107.033124
1614365580$107.71$107.74$107.67$107.747,584$107.034768
1614365640$107.74$107.78$107.705$107.769,367$107.036814
1614365700$107.755$107.80$107.71$107.789,069$107.038802
1614365760$107.77$107.81$107.77$107.817,377$107.040529
1614365820$107.81$107.85$107.80$107.857,188$107.04235
1614365880$107.84$107.88$107.78$107.796,863$107.043966
1614365940$107.7922$107.7922$107.70$107.7111,543$107.046413
1614366000$107.71$107.82$107.70$107.8014,105$107.049483
1614366060$107.79$107.86$107.76$107.819,371$107.051673
1614366120$107.805$107.84$107.7901$107.849,327$107.053864
1614366180$107.84$107.86$107.77$107.827,967$107.055723
1614366240$107.821$107.86$107.76$107.7717,082$107.059694
1614366300$107.78$107.80$107.64$107.71520,018$107.06355
1614366360$107.80$107.82$107.77$107.775,675$107.064797
1614366420$107.77$107.78$107.68$107.687,873$107.066441
1614366480$107.69$107.76$107.69$107.758,477$107.068118
1614366540$107.75$107.82$107.74$107.809,585$107.070185
1614366600$107.81$107.83$107.78$107.8112,654$107.072959
1614366660$107.81$107.81$107.72$107.7859,810$107.074983
1614366720$107.80$107.85$107.77$107.859,015$107.076954
1614366780$107.86$107.88$107.82$107.8314,826$107.080275
1614366840$107.81$107.91$107.81$107.9111,631$107.082959
1614366900$107.90$107.95$107.85$107.9322,267$107.088261
1614366960$107.92$107.92$107.76$107.7914,275$107.09141
1614367020$107.735$107.75$107.66$107.728,746$107.092984
1614367080$107.72$107.75$107.66$107.7018,238$107.096233
1614367200$107.615$107.6682$107.57$107.657114,491$107.100618
1614367260$107.66$107.68$107.59$107.6113,155$107.102606
1614367320$107.60$107.75$107.56$107.71517,471$107.105225
1614367380$107.70$107.70$107.63$107.686,607$107.10629
1614367440$107.69$107.73$107.64$107.6511,569$107.108225
1614367500$107.66$107.755$107.65$107.7314,722$107.110694
1614367560$107.77$107.79$107.74$107.755,523$107.111693
1614367620$107.77$107.77$107.7115$107.74510,756$107.113597
1614367680$107.745$107.84$107.72$107.847,738$107.115003
1614367740$107.83$107.835$107.75$107.767,301$107.116436
1614367800$107.76$107.88$107.71$107.8810,158$107.118286
1614367860$107.885$107.905$107.805$107.8612,298$107.120828
1614367920$107.86$107.9005$107.79$107.8910,758$107.12303
1614367980$107.885$107.885$107.805$107.8510,715$107.125163
1614368040$107.87$107.91$107.85$107.8811,610$107.127558
1614368100$107.865$107.895$107.82$107.845,496$107.128673
1614368160$107.85$107.9474$107.85$107.8911,774$107.131208
1614368220$107.90$107.91$107.77$107.77227,762$107.13268
1614368280$107.79$107.81$107.74$107.7510,796$107.134576
1614368340$107.75$107.79$107.745$107.798,245$107.136019
1614368400$107.79$107.79$107.68$107.758,156$107.137296
1614368460$107.75$107.7982$107.74$107.796,928$107.138485
1614368520$107.80$107.845$107.69$107.729510,276$107.140257
1614368580$107.74$107.83$107.74$107.777,440$107.14155
1614368640$107.77$107.7746$107.7002$107.768,625$107.14295
1614368700$107.78$107.8987$107.78$107.8612,678$107.145323
1614368760$107.88$107.91$107.88$107.8956,325$107.146602
1614368820$107.90$108.01$107.90$107.99418,073$107.150546
1614368880$107.99$107.99$107.88$107.958,625$107.152335
1614368940$107.96$108.00$107.915$107.98898,933$107.154275
1614369000$107.98$107.985$107.84$107.9312,275$107.156696
1614369060$107.95$107.97$107.84$107.849,176$107.158546
1614369120$107.85$107.9399$107.84$107.937,554$107.160014
1614369180$107.93$108.00$107.93$107.9812,060$107.162597
1614369240$107.99$108.00$107.88$107.9512,966$107.165228
1614369300$107.94$107.97$107.88$107.9211,942$107.1676
1614369360$107.94$107.95$107.90$107.930110,245$107.169627
1614369420$107.93$107.99$107.91$107.938,370$107.171368
1614369480$107.93$107.97$107.92$107.939,145$107.173104
1614369540$107.93$108.005$107.91$108.0016,491$107.176525
1614369600$107.99$108.05$107.9175$108.04513,008$107.179261
1614369660$108.05$108.05$107.97$108.0112,235$107.181865
1614369720$108.02$108.06$107.99$108.05210,104$107.184053
1614369780$108.06$108.0854$107.99$108.00513,177$107.186908
1614369840$108.01$108.08$108.00$108.086,799$107.188385
1614369900$108.08$108.085$107.9976$108.0211,335$107.190854
1614369960$108.03$108.19$108.03$108.1815,110$107.194374
1614370020$108.18$108.18$108.10$108.12512,299$107.197288
1614370080$108.13$108.15$108.08$108.1512,827$107.200277
1614370140$108.16$108.35$108.16$108.3126,830$107.206984
1614370200$108.29$108.37$108.24$108.3612,704$107.210486
1614370260$108.35$108.36$108.23$108.3210,693$107.213323
1614370320$108.33$108.3404$108.25$108.2712,876$107.216744
1614370380$108.28$108.28$108.22$108.22510,582$107.219416
1614370440$108.225$108.25$108.20$108.23514,827$107.223062
1614370500$108.26$108.3748$108.26$108.3114,510$107.226966
1614370560$108.32$108.4509$108.32$108.450917,085$107.231775
1614370620$108.4511$108.4511$108.395$108.43515,495$107.236232
1614370680$108.44$108.47$108.39$108.4218,170$107.241411
1614370740$108.42$108.4556$108.39$108.455622,118$107.247569
1614370800$108.46$108.54$108.42$108.5323,218$107.254461
1614370860$108.53$108.58$108.42$108.43516,098$107.259344
1614370920$108.43$108.49$108.395$108.4819,138$107.264644
1614370980$108.475$108.50$108.385$108.4318,709$107.269695
1614371040$108.44$108.44$108.39$108.4123,411$107.275919
1614371100$108.3901$108.41$108.31$108.3132,204$107.284239
1614371160$108.31$108.32$108.08$108.092916,570$107.287775
1614371220$108.095$108.10$107.95$108.0018,874$107.291025
1614371280$108.00$108.03$107.94$108.0019,473$107.294096
1614371340$107.99$108.10$107.99$108.0718,826$107.297424
1614371400$108.07$108.08$108.02$108.0314,749$107.299963
1614371460$108.02$108.15$108.01$108.1414,398$107.302416
1614371520$108.15$108.22$108.14$108.1721,553$107.306771
1614371580$108.16$108.24$108.13$108.230113,631$107.30944
1614371640$108.23$108.35$108.23$108.34524,864$107.315093
1614371700$108.345$108.35$108.20$108.2733,569$107.322178
1614371760$108.27$108.30$108.23$108.2834,693$107.329434
1614371820$108.27$108.41$108.27$108.4122,078$107.33435
1614371880$108.41$108.53$108.40$108.4539,716$107.344167
1614371940$108.46$108.46$108.15$108.158920,657$107.348279
1614372000$108.14$108.28$108.14$108.2731,399$107.354145
1614372060$108.275$108.41$108.275$108.39523,029$107.358997
1614372120$108.39$108.44$108.36$108.3731,658$107.366053
1614372180$108.38$108.41$108.34$108.3815,500$107.369389
1614372240$108.37$108.39$108.22$108.2411,749$107.371787
1614372300$108.23$108.36$108.23$108.3523,869$107.376428
1614372360$108.36$108.37$108.32$108.3413,201$107.379092
1614372420$108.33$108.36$108.30$108.3013,971$107.381858
1614372480$108.31$108.375$108.31$108.33512,688$107.384414
1614372540$108.34$108.445$108.29$108.3528,197$107.390199
1614372600$108.30$108.33$108.23$108.2933,833$107.39641
1614372660$108.2772$108.32$108.25$108.27521,887$107.400397
1614372720$108.28$108.37$108.275$108.3423,096$107.404753
1614372780$108.33$108.335$108.215$108.256540,162$107.411851
1614372840$108.2511$108.2511$108.133$108.1530,830$107.416669
1614372900$108.16$108.23$108.13$108.2145,231$107.423518
1614372960$108.22$108.30$108.11$108.1647,431$107.430769
1614373020$108.15$108.205$108.08$108.1038,188$107.436225
1614373080$108.11$108.15$108.02$108.1260,470$107.443777
1614373140$108.13$108.13$107.72$107.74126,971$107.454297
1614373200$107.63$107.63$107.63$107.63160$107.454344
1614373320$107.74$107.74$107.52$107.742,157,765$107.533417
1614373380$107.74$107.745$107.735$107.7472,927$107.535116
1614373440$107.74$107.74$107.74$107.7429,454$107.535792
1614373500$107.74$107.80$107.74$107.7445,766$107.536921
1614373560$107.74$107.74$107.74$107.742,679$107.536982
1614373680$107.74$107.74$107.74$107.743,330$107.537057
1614373740$107.74$107.74$107.74$107.749,276$107.537265
1614373800$107.7432$107.7432$107.68$107.681,379$107.5376
1614374040$107.74$107.74$107.74$107.7464,065$107.516515
1614374160$107.74$107.74$107.74$107.74100$107.516517
1614374280$107.75$107.75$107.75$107.75100$107.516521
1614374340$107.80$107.80$107.80$107.80413$107.516536
1614374400$107.753468$107.753468$107.753468$107.7534681,296$107.516574
1614374640$107.753468$107.753468$107.74$107.74532$107.516644
1614374700$107.726532$107.726532$107.726532$107.726532120$107.516647
1614374880$107.74$107.74$107.74$107.749,789$107.516886
1614375060$107.748256$107.748256$107.731744$107.73174463,326$107.516536
1614375360$107.80$107.80$107.80$107.80495$107.516552
1614381360$107.68$107.68$107.68$107.68174$107.514942
1614384960$107.75$107.75$107.75$107.75200$107.514942
1614385140$107.75$107.75$107.75$107.75200$107.514947
1614385200$107.75$107.75$107.75$107.75200$107.514952