ABBV Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577786700$88.90$88.90$88.90$88.90100$88.90
1577793600$88.61$88.61$88.61$88.61100$88.755472
1577798520$88.57$88.57$88.57$88.57200$88.648117
1577801280$88.2416$88.2416$88.24$88.241,718$88.35281
1577801400$88.49$88.49$88.49$88.49300$88.369006
1577801460$88.56$88.56$88.56$88.56100$88.3757
1577802180$88.31$88.31$88.31$88.31100$88.375257
1577802360$88.24$88.24$88.24$88.241,442$88.330243
1577802480$88.22$88.22$88.22$88.22283$88.323401
1577802600$88.21$88.21$88.21$88.21100$88.217272
1577802660$88.17$88.28$88.05$88.26572,705$88.112699
1577802720$88.25$88.25$88.08$88.234,639$88.116218
1577802780$88.21$88.22$88.09$88.104,312$88.116224
1577802840$88.07$88.17$88.05$88.115,783$88.114544
1577802900$88.14$88.15$88.1001$88.1156,098$88.115269
1577802960$88.13$88.20$88.13$88.202,802$88.116961
1577803020$88.22$88.24$88.18$88.245,764$88.122396
1577803080$88.246$88.26$88.21$88.261,712$88.124125
1577803140$88.2485$88.25$88.192$88.1922,680$88.126737
1577803200$88.18$88.33$88.18$88.305,336$88.132088
1577803260$88.28$88.30$88.225$88.2255,670$88.138221
1577803320$88.21$88.25$88.15$88.255,688$88.140411
1577803380$88.23$88.28$88.22$88.275,747$88.145629
1577803440$88.27$88.39$88.27$88.357,960$88.157147
1577803500$88.34$88.46$88.34$88.4315,177$88.182708
1577803560$88.4222$88.425$88.26$88.336,484$88.189498
1577803620$88.35$88.42$88.35$88.402,383$88.192451
1577803680$88.34$88.34$88.27$88.3327,620$88.207898
1577803740$88.3028$88.42$88.26$88.4214,624$88.218759
1577803800$88.44$88.47$88.41$88.427,408$88.227056
1577803860$88.41$88.48$88.38$88.474,098$88.231288
1577803920$88.47$88.56$88.47$88.519,898$88.244138
1577803980$88.51$88.51$88.4207$88.43044,795$88.24899
1577804040$88.44$88.46$88.3671$88.387,244$88.254553
1577804100$88.35$88.37$88.3203$88.356,441$88.257045
1577804160$88.34$88.35$88.29$88.32677,106$88.258938
1577804220$88.3174$88.335$88.27$88.334,914$88.259778
1577804280$88.34$88.375$88.32$88.3752,486$88.260616
1577804340$88.3549$88.41$88.3549$88.40554,072$88.262541
1577804400$88.42$88.51$88.42$88.486,728$88.267911
1577804460$88.47$88.47$88.3866$88.39275,631$88.271607
1577804520$88.385$88.42$88.385$88.403,350$88.273204
1577804580$88.3769$88.437$88.36$88.3757,100$88.276361
1577804640$88.3665$88.41$88.3665$88.394,072$88.277971
1577804700$88.4046$88.43$88.3877$88.405,448$88.280481
1577804760$88.395$88.455$88.36$88.375,223$88.2826
1577804820$88.38$88.38$88.32$88.332,377$88.283158
1577804880$88.34$88.44$88.34$88.437,036$88.285842
1577804940$88.44$88.47$88.4297$88.457,055$88.289478
1577805000$88.45$88.46$88.41$88.42636,355$88.292142
1577805060$88.42$88.42$88.325$88.346,660$88.293488
1577805120$88.36$88.39$88.30$88.357,572$88.294774
1577805180$88.35$88.3618$88.31$88.3253,028$88.295071
1577805240$88.32$88.35$88.30$88.343,482$88.295326
1577805300$88.345$88.39$88.332$88.393,688$88.295979
1577805360$88.40$88.40$88.39$88.393,972$88.29706
1577805420$88.38$88.3875$88.3329$88.356,477$88.29824
1577805480$88.34$88.36$88.34$88.361,944$88.298498
1577805540$88.36$88.405$88.36$88.382,435$88.299089
1577805600$88.39$88.4365$88.375$88.414,020$88.300186
1577805660$88.418$88.42$88.37$88.3753,581$88.301062
1577805720$88.3746$88.39$88.3381$88.348,630$88.30259
1577805780$88.34$88.38$88.34$88.3453,639$88.303127
1577805840$88.35$88.3948$88.35$88.38996,454$88.304531
1577805900$88.3822$88.3834$88.2998$88.29983,565$88.305053
1577805960$88.30$88.31$88.25$88.254,828$88.304821
1577806020$88.25$88.2602$88.2172$88.233,040$88.30429
1577806080$88.21$88.21$88.14$88.168,576$88.301518
1577806140$88.16$88.17$88.11$88.113,864$88.300046
1577806200$88.1045$88.14$88.1045$88.146,614$88.297259
1577806260$88.14$88.16$88.0524$88.0712,213$88.291261
1577806320$88.082$88.082$88.05$88.0753,302$88.289494
1577806380$88.08$88.10$88.065$88.097,475$88.285848
1577806440$88.09$88.15$88.07$88.133,615$88.284503
1577806500$88.13$88.20$88.13$88.197,500$88.282663
1577806560$88.20$88.20$88.15$88.199,184$88.280845
1577806620$88.1922$88.225$88.171$88.1713,019$88.280313
1577806680$88.19$88.1934$88.17$88.181,958$88.279898
1577806740$88.184$88.20$88.17$88.174,722$88.278973
1577806800$88.16$88.18$88.16$88.1754,634$88.27794
1577806860$88.1734$88.18$88.12$88.125,152$88.276607
1577806920$88.12$88.13$88.05$88.0911,063$88.272267
1577806980$88.09$88.09$88.04$88.076,461$88.26974
1577807040$88.075$88.09$88.06$88.0753,155$88.268515
1577807100$88.06$88.08$88.03$88.086,530$88.265799
1577807160$88.07$88.115$88.07$88.114,007$88.264506
1577807220$88.11$88.17$88.10$88.15444,117$88.263511
1577807280$88.14$88.1463$88.10$88.1122,369$88.257738
1577807340$88.105$88.14$88.10$88.1258,947$88.255461
1577807400$88.12$88.12$88.02$88.024,952$88.253717
1577807460$88.0275$88.04$88.02$88.0218,167$88.246417
1577807520$88.02$88.025$88.015$88.01833,700$88.24496
1577807580$88.02$88.0242$87.93$88.0068,538$88.218027
1577807640$88.03$88.07$88.0189$88.0558,292$88.215783
1577807700$88.05$88.07$88.02$88.0255,730$88.214364
1577807760$88.02$88.04$88.01$88.026,996$88.212324
1577807820$88.03$88.12$88.02$88.129,640$88.210382
1577807880$88.13$88.184$88.13$88.163,798$88.210093
1577807940$88.18$88.22$88.18$88.223,677$88.21
1577808000$88.204$88.29$88.199$88.2911,527$88.210528
1577808060$88.28$88.30$88.24$88.265,409$88.211045
1577808120$88.23$88.2762$88.21$88.27623,473$88.211171
1577808180$88.28$88.29$88.26$88.285,867$88.211698
1577808240$88.28$88.34$88.265$88.325,358$88.212329
1577808300$88.34$88.37$88.32$88.374,265$88.213072
1577808360$88.361$88.361$88.31$88.325,011$88.213976
1577808420$88.34$88.3463$88.328$88.332,883$88.21444
1577808480$88.32$88.32$88.2906$88.304,554$88.214973
1577808540$88.30$88.31$88.2738$88.303,250$88.215332
1577808600$88.31$88.33$88.295$88.2952,034$88.215619
1577808660$88.30$88.355$88.30$88.34344,167$88.216207
1577808720$88.34$88.34$88.32$88.326,368$88.217157
1577808780$88.3237$88.3237$88.2961$88.30963,335$88.217563
1577808840$88.33$88.37$88.33$88.35397,393$88.21888
1577808900$88.35$88.36$88.29$88.298,555$88.220212
1577808960$88.28$88.30$88.20$88.23598,245$88.220494
1577809020$88.24$88.25$88.19$88.2057,603$88.220438
1577809080$88.21$88.24$88.21$88.238,050$88.220492
1577809140$88.24$88.2656$88.2389$88.2497,117$88.220812
1577809200$88.2356$88.2356$88.21$88.2254,903$88.22085
1577809260$88.23$88.28$88.23$88.283,358$88.220945
1577809320$88.285$88.29$88.25$88.26832,850$88.221135
1577809380$88.2546$88.2675$88.215$88.232,575$88.22118
1577809440$88.24$88.245$88.21$88.224,220$88.221234
1577809500$88.23$88.23$88.2057$88.20572,567$88.221212
1577809560$88.21$88.26$88.20$88.25584,509$88.221269
1577809620$88.26$88.27$88.22$88.237,862$88.221642
1577809680$88.23$88.24$88.18$88.208,602$88.221527
1577809740$88.1948$88.22$88.1879$88.2055,740$88.221419
1577809800$88.202$88.205$88.14$88.1410,992$88.220699
1577809860$88.1523$88.16$88.10$88.1258,148$88.219842
1577809920$88.12$88.13$88.09$88.094,398$88.219325
1577809980$88.0902$88.10$88.05$88.057,383$88.218072
1577810040$88.055$88.115$88.04$88.116,782$88.216934
1577810100$88.11$88.1599$88.10$88.159910,697$88.215849
1577810160$88.16$88.17$88.115$88.11511,780$88.214776
1577810220$88.12$88.20$88.11$88.185,011$88.214445
1577810280$88.18$88.23$88.18$88.222,764$88.214439
1577810340$88.21$88.23$88.15$88.159,928$88.214187
1577810400$88.15$88.18$88.15$88.167,272$88.21384
1577810460$88.1473$88.15$88.10$88.13510,966$88.212809
1577810520$88.14$88.20$88.14$88.1953,910$88.212672
1577810580$88.1987$88.205$88.18$88.182,735$88.212602
1577810640$88.18$88.20$88.1713$88.204,608$88.212467
1577810700$88.20$88.27$88.20$88.266,672$88.212655
1577810760$88.27$88.34$88.27$88.3345,291$88.213218
1577810820$88.34$88.35$88.24$88.245,556$88.213704
1577810880$88.26$88.27$88.23$88.242,722$88.213804
1577810940$88.225$88.24$88.225$88.2352,546$88.213855
1577811000$88.225$88.235$88.21$88.223,046$88.213882
1577811060$88.225$88.26$88.22$88.264,640$88.213976
1577811120$88.255$88.255$88.245$88.251,702$88.214042
1577811180$88.2446$88.25$88.23$88.244,023$88.214151
1577811240$88.24$88.255$88.23$88.2454,746$88.214285
1577811300$88.245$88.245$88.205$88.2053,611$88.214297
1577811360$88.2085$88.22$88.17$88.1854,517$88.214188
1577811420$88.19$88.21$88.18$88.183,862$88.21414
1577811480$88.18$88.19$88.155$88.163,841$88.21395
1577811540$88.16$88.19$88.15$88.185,150$88.213751
1577811600$88.172$88.19$88.161$88.18444,359$88.213597
1577811660$88.185$88.185$88.13$88.1453,503$88.213387
1577811720$88.1446$88.18$88.14$88.165,025$88.213119
1577811780$88.16$88.185$88.135$88.168,037$88.212665
1577811840$88.17$88.185$88.16$88.167,624$88.212357
1577811900$88.151$88.17$88.14$88.159,792$88.211835
1577811960$88.1515$88.16$88.135$88.1353,246$88.211647
1577812020$88.13$88.16$88.12$88.13016,141$88.211199
1577812080$88.128$88.135$88.11$88.123,219$88.210945
1577812140$88.13$88.17$88.11$88.155610,355$88.210251
1577812200$88.15$88.2157$88.15$88.21573,660$88.210126
1577812260$88.215$88.215$88.16$88.214,459$88.210028
1577812320$88.21$88.23$88.20$88.225,090$88.210013
1577812380$88.215$88.22$88.19$88.2095,427$88.210005
1577812440$88.205$88.2446$88.2027$88.244,057$88.210082
1577812500$88.25$88.265$88.24$88.255,120$88.210265
1577812560$88.265$88.265$88.20$88.2012,887$88.210582
1577812620$88.21$88.215$88.20$88.203,917$88.210569
1577812680$88.20$88.21$88.18$88.203,977$88.210528
1577812740$88.20$88.24$88.20$88.2356,565$88.210586
1577812800$88.23$88.32$88.23$88.2810,350$88.211224
1577812860$88.29$88.29$88.26$88.274,466$88.211485
1577812920$88.25$88.2606$88.22$88.237,511$88.211627
1577812980$88.23$88.25$88.22$88.2219,656$88.212195
1577813040$88.21$88.21$88.19$88.20544,927$88.212141
1577813100$88.21$88.24$88.20$88.246,669$88.21218
1577813160$88.25$88.30$88.2475$88.294,630$88.212369
1577813220$88.32$88.37$88.32$88.352,476$88.212662
1577813280$88.36$88.38$88.35$88.3653,899$88.213154
1577813340$88.365$88.365$88.35$88.35795,520$88.213825
1577813400$88.36$88.36$88.32$88.339,613$88.214898
1577813460$88.3232$88.34$88.32$88.3353,085$88.215196
1577813520$88.322$88.35$88.322$88.3357,446$88.215936
1577813580$88.33$88.34$88.33$88.332,600$88.216186
1577813640$88.325$88.335$88.32$88.32553,341$88.216485
1577813700$88.33$88.33$88.325$88.325400$88.216531
1577813760$88.33$88.33$88.30$88.30510,083$88.217418
1577813820$88.32$88.32$88.29$88.296,101$88.217842
1577813880$88.29$88.29$88.2822$88.2851,910$88.217949
1577813940$88.285$88.285$88.25$88.252,614$88.21806
1577814000$88.26$88.27$88.24$88.253,580$88.218175
1577814060$88.25$88.25$88.22$88.243,813$88.218236
1577814120$88.24$88.25$88.23$88.2423,215$88.218291
1577814180$88.24$88.24$88.23$88.2414,238$88.21844
1577814240$88.24$88.25$88.24$88.243,314$88.218507
1577814300$88.25$88.25$88.21$88.216,319$88.218584
1577814360$88.21$88.21$88.00$88.0259,132$88.21258
1577814420$88.0295$88.04$88.02$88.02512,743$88.210834
1577814480$88.03$88.06$88.02$88.0424,198$88.20768
1577814540$88.05$88.13$88.05$88.135,181$88.207203
1577814600$88.12$88.14$88.11$88.137,530$88.206751
1577814660$88.13$88.135$88.11$88.117,179$88.206325
1577814720$88.12$88.12$88.06$88.06446,733$88.205784
1577814780$88.065$88.10$88.06$88.095,564$88.205243
1577814840$88.085$88.09$88.08$88.0856,669$88.204696
1577814900$88.0858$88.10$88.08$88.089,024$88.20399
1577814960$88.085$88.10$88.085$88.0853,370$88.203729
1577815020$88.0877$88.09$88.045$88.069,306$88.202862
1577815080$88.05$88.05$88.0253$88.033,829$88.202411
1577815140$88.0266$88.035$88.01$88.0154,506$88.201831
1577815200$88.0111$88.02$88.01$88.023,533$88.201405
1577815260$88.02$88.05$88.015$88.0457,785$88.200488
1577815320$88.05$88.065$88.05$88.0651,900$88.200309
1577815380$88.06$88.06$88.03$88.0411,226$88.199062
1577815440$88.04$88.04$87.99$87.99512,203$88.197527
1577815500$87.99$88.00$87.96$88.004,461$88.196859
1577815560$88.00$88.05$87.99$88.048,652$88.195871
1577815620$88.04$88.08$88.04$88.055,000$88.195409
1577815680$88.0631$88.065$88.05$88.0552,407$88.195178
1577815740$88.0585$88.06$88.03$88.043,608$88.194831
1577815800$88.04$88.055$88.04$88.055,529$88.194277
1577815860$88.06$88.06$88.02$88.02996,317$88.193613
1577815920$88.04$88.04$88.03$88.042,336$88.193378
1577815980$88.04$88.05$88.03$88.053,153$88.193048
1577816040$88.05$88.06$88.04$88.0510,852$88.192066
1577816100$88.05$88.06$88.04$88.065,216$88.191582
1577816160$88.06$88.07$88.05$88.0652,490$88.191371
1577816220$88.0679$88.0679$88.03$88.033,403$88.191053
1577816280$88.03$88.04$88.00$88.01166,985$88.190293
1577816340$88.02$88.02$88.01$88.01471,746$88.190107
1577816400$88.02$88.04$88.02$88.0353,700$88.18973
1577816460$88.04$88.05$88.01$88.035,654$88.189146
1577816520$88.03$88.04$88.02$88.043,215$88.188818
1577816580$88.03$88.035$88.025$88.02672,885$88.188526
1577816640$88.0232$88.0384$88.02$88.0351,752$88.188278
1577816700$88.0379$88.04$88.03$88.0352,122$88.188142
1577816760$88.033$88.05$88.03$88.054,034$88.187746
1577816820$88.045$88.05$88.03$88.051,753$88.187586
1577816880$88.0435$88.09$88.035$88.0855,481$88.187124
1577816940$88.09$88.09$88.05$88.0613,962$88.186132
1577817000$88.06$88.06$88.04$88.053,917$88.185785
1577817060$88.045$88.06$88.04$88.062,166$88.185615
1577817120$88.06$88.07$88.06$88.062,609$88.185417
1577817180$88.06$88.07$88.06$88.072,375$88.185225
1577817240$88.07$88.13$88.065$88.134,945$88.184951
1577817300$88.125$88.13$88.12$88.1251,642$88.184894
1577817360$88.1241$88.13$88.09$88.0953,499$88.184741
1577817420$88.10$88.10$88.04$88.0918,242$88.183438
1577817480$88.09$88.09$88.07$88.0782,513$88.183282
1577817540$88.08$88.09$88.07$88.083,502$88.183055
1577817600$88.09$88.11$88.085$88.1052,304$88.182948
1577817660$88.11$88.11$88.10$88.111,380$88.182881
1577817720$88.1083$88.11$88.105$88.111,225$88.182826
1577817780$88.105$88.11$88.10$88.111,617$88.182747
1577817840$88.105$88.11$88.10$88.102,963$88.182606
1577817900$88.09$88.095$88.03$88.04239,310$88.181957
1577817960$88.04$88.07$88.035$88.03526,212$88.181481
1577818020$88.04$88.065$88.04$88.063,521$88.181214
1577818080$88.06$88.07$88.06$88.0652,514$88.181032
1577818140$88.0699$88.07$88.06$88.073,126$88.180827
1577818200$88.07$88.078$88.03$88.0315,238$88.17974
1577818260$88.02$88.02$87.99$87.99510,114$88.178678
1577818320$87.99$87.99$87.96$87.965,800$88.177969
1577818380$87.97$87.97$87.96$87.9654,002$88.177475
1577818440$87.96$87.97$87.95$87.967,295$88.176547
1577818500$87.9565$87.96$87.95$87.966,612$88.175603
1577818560$87.96$87.97$87.9505$87.96873,801$88.175246
1577818620$87.97$87.98$87.965$87.986,749$88.174447
1577818680$87.9708$87.98$87.97$87.9751,324$88.174305
1577818740$87.975$87.975$87.93$87.9511,582$88.172848
1577818800$87.95$87.97$87.95$87.9654,594$88.172283
1577818860$87.97$87.97$87.93$87.934,061$88.171771
1577818920$87.9334$87.94$87.91$87.929,375$88.170423
1577818980$87.93$87.9348$87.92$87.93482,190$88.170114
1577819040$87.9375$87.95$87.92$87.947,188$88.169161
1577819100$87.9499$87.99$87.93$87.998,815$88.168089
1577819160$87.98$88.015$87.98$88.01510,662$88.16711
1577819220$88.02$88.04$88.0199$88.043,728$88.166817
1577819280$88.04$88.11$88.03$88.115,027$88.166527
1577819340$88.10$88.1386$88.08$88.088,542$88.166248
1577819400$88.08$88.08$88.055$88.0652,791$88.166095
1577819460$88.065$88.065$88.02$88.024,405$88.16579
1577819520$88.0255$88.03$88.02$88.032,050$88.165628
1577819580$88.025$88.025$88.00$88.002,970$88.165363
1577819640$87.995$88.005$87.9901$88.0052,651$88.165129
1577819700$88.005$88.005$87.99$88.003,548$88.164806
1577819760$88.00$88.01$87.95$87.9556,059$88.164208
1577819820$87.95$87.95$87.93$87.944,302$88.163671
1577819880$87.93$87.93$87.88$87.9125,582$88.160082
1577819940$87.91$87.94$87.905$87.93623,715$88.159618
1577820000$87.9357$87.94$87.92$87.935,243$88.158996
1577820060$87.925$87.94$87.92$87.931,898$88.158749
1577820120$87.935$87.95$87.93$87.9453,794$88.158313
1577820180$87.945$87.945$87.9341$87.9454,248$88.157823
1577820240$87.95$87.95$87.9062$87.926,075$88.157054
1577820300$87.92$87.98$87.92$87.9658,880$88.156113
1577820360$87.965$87.97$87.945$87.9455,173$88.15557
1577820420$87.95$87.95$87.94$87.942,532$88.155266
1577820480$87.93$87.96$87.93$87.967,930$88.154411
1577820540$87.96$87.98$87.96$87.973,053$88.154125
1577820600$87.9701$87.975$87.955$87.9654,279$88.153704
1577820660$87.965$87.97$87.96$87.9653,400$88.15337
1577820720$87.97$87.98$87.967$87.982,303$88.153156
1577820780$87.98$88.00$87.98$87.9952,737$88.152928
1577820840$87.995$88.01$87.995$88.015,034$88.15253
1577820900$88.01$88.03$88.005$88.033,990$88.152256
1577820960$88.04$88.07$88.025$88.0556,273$88.151918
1577821020$88.0534$88.055$88.045$88.0452,467$88.151786
1577821080$88.05$88.09$88.045$88.0913,946$88.151214
1577821140$88.09$88.095$88.07$88.085,775$88.15102
1577821200$88.075$88.08$88.07$88.0753,071$88.150909
1577821260$88.075$88.11$88.07$88.1055,156$88.150753
1577821320$88.105$88.1404$88.105$88.1353,493$88.150715
1577821380$88.13$88.14$88.105$88.1058,366$88.150631
1577821440$88.101$88.13$88.101$88.113,517$88.150569
1577821500$88.11$88.115$88.10$88.1154,819$88.150462
1577821560$88.11$88.115$88.075$88.0754,779$88.150334
1577821620$88.07$88.08$88.05$88.053,195$88.150219
1577821680$88.055$88.06$88.00$88.009,575$88.149653
1577821740$88.00$88.035$87.99$88.0358,519$88.149079
1577821800$88.035$88.05$88.03$88.054,681$88.148829
1577821860$88.0553$88.065$88.05$88.0655,405$88.148597
1577821920$88.08$88.10$88.075$88.09353,215$88.148506
1577821980$88.09$88.11$88.09$88.106,820$88.148346
1577822040$88.095$88.11$88.08$88.0957,496$88.148165
1577822100$88.105$88.105$88.04$88.0656,142$88.147909
1577822160$88.07$88.10$88.07$88.093,260$88.147811
1577822220$88.085$88.09$88.05$88.0519,764$88.147098
1577822280$88.045$88.07$88.04$88.0619,814$88.146177
1577822340$88.06$88.085$88.05$88.088,618$88.14585
1577822400$88.0713$88.085$88.0713$88.0753,008$88.145757
1577822460$88.08$88.10$88.07$88.106,589$88.145566
1577822520$88.095$88.13$88.08$88.096,836$88.145421
1577822580$88.0904$88.12$88.0904$88.1155,676$88.14533
1577822640$88.12$88.14$88.12$88.145,553$88.145299
1577822700$88.14$88.145$88.105$88.115,193$88.145254
1577822760$88.12$88.135$88.10$88.1354,434$88.145196
1577822820$88.1375$88.15$88.1335$88.153,639$88.145189
1577822880$88.1449$88.165$88.14$88.1655,246$88.145199
1577822940$88.1693$88.185$88.165$88.1753,125$88.145241
1577823000$88.175$88.19$88.17$88.1852,021$88.145277
1577823060$88.185$88.19$88.18$88.194,520$88.145367
1577823120$88.18$88.23$88.18$88.22510,298$88.145634
1577823180$88.23$88.28$88.23$88.278,077$88.146035
1577823240$88.275$88.275$88.23$88.239,767$88.146541
1577823300$88.2367$88.26$88.2247$88.2455,593$88.146782
1577823360$88.25$88.255$88.21$88.214,619$88.14696
1577823420$88.2034$88.22$88.18$88.2056,939$88.14713
1577823480$88.20$88.26$88.20$88.227,273$88.147414
1577823540$88.225$88.23$88.18$88.215,532$88.147549
1577823600$88.20$88.23$88.20$88.215,030$88.147694
1577823660$88.2196$88.245$88.20$88.2357,157$88.14793
1577823720$88.235$88.26$88.23$88.247,119$88.148233
1577823780$88.24$88.2447$88.20$88.226,974$88.14849
1577823840$88.215$88.24$88.18$88.239,637$88.148759
1577823900$88.235$88.2711$88.235$88.27115,908$88.149038
1577823960$88.26$88.28$88.2325$88.2557,400$88.149374
1577824020$88.255$88.275$88.235$88.277,923$88.149742
1577824080$88.26$88.305$88.26$88.2857,047$88.150141
1577824140$88.29$88.33$88.28$88.337,111$88.150607
1577824200$88.3143$88.34$88.2901$88.2956,466$88.151062
1577824260$88.295$88.33$88.27$88.3310,149$88.151723
1577824320$88.33$88.34$88.305$88.349,628$88.152433
1577824380$88.345$88.361$88.34$88.3616,796$88.153005
1577824440$88.36$88.375$88.36$88.3735,332$88.153496
1577824500$88.375$88.375$88.36$88.364,800$88.153937
1577824560$88.365$88.37$88.36$88.376,076$88.154475
1577824620$88.365$88.38$88.36$88.3755,770$88.155001
1577824680$88.3743$88.40$88.34$88.3511,478$88.156049
1577824740$88.355$88.36$88.35$88.3553,300$88.15633
1577824800$88.36$88.39$88.36$88.3713,894$88.157626
1577824860$88.37$88.38$88.36$88.366,969$88.158229
1577824920$88.355$88.39$88.35$88.38518,641$88.159818
1577824980$88.38$88.42$88.38$88.419,542$88.160797
1577825040$88.405$88.43$88.405$88.4254,748$88.161298
1577825100$88.425$88.4487$88.42$88.44510,536$88.162486
1577825160$88.4465$88.475$88.44$88.47518,063$88.16468
1577825220$88.475$88.48$88.45$88.4759,024$88.165808
1577825280$88.48$88.48$88.45$88.4612,103$88.167279
1577825340$88.45$88.46$88.42$88.4622,261$88.169654
1577825400$88.46$88.49$88.43$88.465329,538$88.173001
1577825460$88.47$88.485$88.43$88.45510,754$88.174215
1577825520$88.455$88.50$88.45$88.4617,941$88.176357
1577825580$88.46$88.50$88.46$88.48517,062$88.178407
1577825640$88.485$88.58$88.47$88.54544,765$88.184649
1577825700$88.54$88.60$88.53$88.5620,353$88.187574
1577825760$88.56$88.56$88.445$88.44530,639$88.191401
1577825820$88.44$88.46$88.40$88.40527,874$88.193913
1577825880$88.41$88.42$88.31$88.3536,309$88.196221
1577825940$88.35$88.56$88.34$88.50183,962$88.214733
1577826120$88.1677$88.1677$88.1677$88.1677772$88.214722
1577826180$88.54$88.541$88.539$88.541904,667$88.290337
1577826240$88.54$88.54$88.54$88.542,373$88.290468
1577826300$88.4766$88.4766$88.4766$88.4766433$88.290486
1577826420$88.54$88.54$88.54$88.5494,309$88.295593
1577826540$88.50$88.50$88.50$88.50185$88.295602
1577826600$88.54$88.54$88.54$88.5441,810$88.297799
1577826660$88.2718$88.2718$88.2718$88.27181,600$88.29779
1577826720$88.54$88.54$88.54$88.5427,895$88.299234
1577827680$88.72$88.72$88.72$88.72739$88.282241
1577827800$88.54$88.54$88.54$88.5413,752$88.282996
1577828700$88.58$88.58$88.58$88.58150$88.28225
1577830320$88.58$88.58$88.58$88.58246$88.28226
1577830380$88.58$88.58$88.58$88.58754$88.282241
1577830440$88.58$88.58$88.58$88.58100$88.282247
1577838660$88.58$88.58$88.58$88.58110$88.282247
1577840280$88.68$88.68$88.68$88.68100$88.282249