ABBV Historical Intraday Prices

One-Minute OHLCV Data From December 1, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638352620$116.81$116.81$116.80$116.80500$116.777779
1638360300$116.52$116.52$116.52$116.52100$116.718988
1638360480$116.41$116.41$116.35$116.35220$116.653168
1638363780$116.25$116.25$116.25$116.25200$116.584024
1638364440$116.30$116.30$116.30$116.30100$116.563923
1638365580$116.36$116.36$116.36$116.36101$115.310105
1638366060$116.3499$116.3499$116.3499$116.3499100$115.311005
1638366540$116.31$116.31$116.31$116.31200$115.313923
1638366720$115.28$115.28$115.28$115.283,350$115.313691
1638367080$116.30$116.30$116.25$116.25626$115.322794
1638367380$116.15$116.15$116.15$116.15186$115.32591
1638368520$116.00$116.00$116.00$116.00100$115.328474
1638368700$115.93$115.93$115.93$115.93100$115.32912
1638368820$115.80$115.80$115.80$115.80100$115.331112
1638368940$115.57$115.57$115.41$115.412,410$115.33397
1638369060$115.78$115.78$115.63$115.77795$115.750495
1638369120$115.61$116.15$115.61$116.15107,245$115.680147
1638369180$116.20$116.32$116.07$116.249,864$115.723902
1638369240$116.195$116.47$116.07$116.4724,471$115.817036
1638369300$116.35$116.48$116.19$116.256,242$115.838688
1638369360$116.15$116.24$116.09$116.215,424$115.84994
1638369420$116.12$116.25$116.04$116.09511,644$115.87072
1638369480$116.14$116.355$116.07$116.331213,834$115.893566
1638369540$116.31$116.41$116.22$116.405,543$115.90698
1638369600$116.375$116.54$116.375$116.543,942$115.918823
1638369660$116.50$116.60$116.4494$116.608,427$115.944849
1638369720$116.61$116.72$116.56$116.658,691$115.974427
1638369780$116.58$116.67$116.53$116.604,903$115.989531
1638369840$116.545$116.70$116.50$116.606,841$116.008176
1638369900$116.60$116.79$116.51$116.7313,852$116.047929
1638369960$116.71$116.87$116.71$116.855,147$116.064116
1638370020$116.82$116.95$116.82$116.9211,103$116.102709
1638370080$116.9399$116.99$116.75$116.7858,213$116.126825
1638370140$116.775$116.81$116.72$116.76511,856$116.154655
1638370200$116.73$116.765$116.63$116.708,274$116.171117
1638370260$116.695$116.72$116.58$116.628,414$116.185358
1638370320$116.595$116.825$116.595$116.818,024$116.199477
1638370380$116.80$117.08$116.795$117.0330,197$116.271048
1638370440$117.02$117.08$116.90$116.908,384$116.28889
1638370500$116.89$116.91$116.765$116.897,608$116.30126
1638370560$116.92$117.06$116.89$117.066,137$116.3136
1638370620$117.0479$117.06$116.96$116.9659,817$116.332874
1638370680$116.96$117.04$116.93$116.9911,868$116.354348
1638370740$116.92$116.92$116.845$116.8558,251$116.365992
1638370800$116.90$117.17$116.8575$117.1010,168$116.383293
1638370860$117.08$117.25$117.0525$117.258,245$116.400056
1638370920$117.22$117.23$117.10$117.129,761$116.418701
1638370980$117.17$117.25$117.065$117.0658,028$116.433316
1638371040$116.99$117.03$116.86$116.862,955$116.436901
1638371100$116.92$117.15$116.89$117.1356,194$116.445778
1638371160$117.10$117.17$117.04$117.044,697$116.453484
1638371220$116.99$117.14$116.99$117.085,428$116.46108
1638371280$117.12$117.20$117.10$117.15053,576$116.466684
1638371340$117.16$117.23$117.13$117.155,017$116.474895
1638371400$117.19$117.25$117.16$117.24065,320$116.483284
1638371460$117.2865$117.41$117.2865$117.3918,422$116.51766
1638371520$117.34$117.43$117.30$117.4212,144$116.53962
1638371580$117.39$117.46$117.39$117.396,350$116.55137
1638371640$117.43$117.43$117.38$117.402,587$116.555997
1638371700$117.43$117.45$117.35$117.4356,628$116.567442
1638371760$117.45$117.51$117.45$117.47810,584$116.58672
1638371820$117.50$117.5993$117.485$117.587,133$116.600405
1638371880$117.61$117.80$117.61$117.739921,253$116.645834
1638371940$117.735$117.83$117.72$117.7713,292$116.67352
1638372000$117.75$117.91$117.75$117.848,497$116.691404
1638372060$117.89$117.91$117.83$117.915,900$116.703927
1638372120$117.90$117.91$117.855$117.86513,847$116.732891
1638372180$117.88$117.93$117.85$117.9112,200$116.757068
1638372240$117.909$117.95$117.87$117.89517,340$116.771336
1638372300$117.88$117.88$117.799$117.807,064$116.783843
1638372360$117.78$117.85$117.761$117.8210,321$116.801347
1638372420$117.83$117.87$117.76$117.84114,036$116.824479
1638372480$117.8406$117.88$117.81$117.8510,940$116.842142
1638372540$117.84$117.91$117.83$117.8357,734$116.854534
1638372600$117.835$117.86$117.71$117.848,603$116.86686
1638372660$117.825$117.95$117.825$117.878,265$116.879807
1638372720$117.85$117.90$117.8377$117.83777,271$116.890572
1638372780$117.835$117.95$117.81$117.9312,426$116.908849
1638372840$117.92$117.98$117.89$117.909,057$116.922437
1638372900$117.89$117.95$117.89$117.9313,551$116.941714
1638372960$117.94$117.945$117.815$117.8611,021$116.956224
1638373020$117.89$117.91$117.77$117.7829,058$116.967313
1638373080$117.79$117.85$117.765$117.8514,412$116.984113
1638373140$117.85$117.94$117.83$117.9318,695$117.006939
1638373200$117.91$117.991$117.89$117.9320,243$117.031102
1638373260$117.94$117.94$117.83$117.9013,990$117.046046
1638373320$117.91$117.98$117.91$117.94953,759$117.050253
1638373380$117.96$118.08$117.94$118.0512,039$117.064751
1638373440$118.04$118.08$117.98$118.085,552$117.071327
1638373500$118.055$118.16$118.055$118.1512,651$117.087317
1638373560$118.15$118.175$118.11$118.1310,320$117.100493
1638373620$118.1278$118.1278$118.06$118.1112,576$117.115196
1638373680$118.09$118.10$117.965$118.0013,672$117.13003
1638373740$118.01$118.18$118.01$118.148215,738$117.147055
1638373800$118.155$118.23$118.11$118.134413,049$117.162156
1638373860$118.14$118.17$118.00$118.0019,592$117.182857
1638373920$118.00$118.11$117.99$118.0911,531$117.193903
1638373980$118.06$118.06$117.99$118.028,468$117.201347
1638374040$117.98$118.08$117.935$118.039,770$117.209662
1638374100$118.01$118.0994$118.005$118.0755,137$117.214155
1638374160$118.08$118.18$118.08$118.156,810$117.220664
1638374220$118.14$118.25$118.13$118.257,760$117.228531
1638374280$118.23$118.31$118.21$118.318,060$117.237104
1638374340$118.32$118.45$118.31$118.4516,117$117.255616
1638374400$118.43$118.46$118.39$118.4112,855$117.270708
1638374460$118.34$118.34$118.26$118.297,143$117.278136
1638374520$118.255$118.38$118.255$118.334,879$117.283349
1638374580$118.37$118.40$118.34$118.37510,926$117.294937
1638374640$118.40$118.48$118.385$118.4711,428$117.307665
1638374700$118.47$118.51$118.4681$118.493220,333$117.33065
1638374760$118.49$118.51$118.47$118.515,539$117.336848
1638374820$118.47$118.50$118.44$118.449,402$117.347003
1638374880$118.4427$118.4427$118.33$118.349,354$117.356006
1638374940$118.33$118.42$118.31$118.40014,017$117.359824
1638375000$118.43$118.51$118.42$118.519,304$117.369349
1638375060$118.49$118.54$118.465$118.5313,652$117.383169
1638375120$118.55$118.62$118.54$118.609,830$117.393921
1638375180$118.63$118.64$118.585$118.6315,997$117.400486
1638375240$118.63$118.68$118.6241$118.668,160$117.409571
1638375300$118.65$118.79$118.64$118.7919,802$117.432039
1638375360$118.79$118.85$118.786$118.844,182$117.437081
1638375420$118.87$118.90$118.83$118.837,657$117.446673
1638375480$118.87$118.91$118.831$118.905,272$117.453126
1638375540$118.90$118.94$118.8745$118.905311,754$117.467705
1638375600$118.92$118.9554$118.89$118.893,660$117.472449
1638375660$118.89$118.96$118.89$118.914,449$117.478109
1638375720$118.90$118.91$118.885$118.8953,515$117.482027
1638375780$118.895$118.95$118.895$118.943,219$117.486084
1638375840$118.9199$118.95$118.91$118.927,835$117.49549
1638375900$118.925$118.96$118.90$118.95962,104$117.498044
1638375960$118.952$118.98$118.92$118.959,763$117.509798
1638376020$118.92$118.96$118.91$118.912,703$117.512868
1638376080$118.90$118.90$118.83$118.88258,086$117.521866
1638376140$118.885$118.90$118.84$118.846,400$117.528936
1638376200$118.85$118.87$118.57$118.5821,506$117.54925
1638376260$118.58$118.64$118.515$118.5622,352$117.566946
1638376320$118.54$118.62$118.52$118.6020,631$117.583272
1638376380$118.58$118.685$118.58$118.590124,543$117.602704
1638376440$118.59$118.615$118.48$118.4812,047$117.611429
1638376500$118.485$118.54$118.46$118.4612,663$117.619868
1638376560$118.49$118.61$118.48$118.615,793$117.623825
1638376620$118.64$118.75$118.62$118.704,355$117.627242
1638376680$118.73$118.74$118.6907$118.71511,192$117.636283
1638376740$118.71$118.75$118.68$118.727,647$117.64232
1638376800$118.75$118.82$118.75$118.795,809$117.647224
1638376860$118.79$118.8362$118.78$118.784,800$117.651224
1638376920$118.80$118.83$118.78$118.82496,807$117.656871
1638376980$118.83$118.84$118.76$118.763,184$117.659646
1638377040$118.7855$118.79$118.75$118.751,904$117.661134
1638377100$118.73$118.73$118.575$118.5756,096$117.665482
1638377160$118.56$118.72$118.545$118.699,174$117.671458
1638377220$118.69$118.72$118.6375$118.646,174$117.675789
1638377280$118.64$118.82$118.63$118.8210,052$117.683176
1638377340$118.825$118.86$118.795$118.805,216$117.687176
1638377400$118.80$118.85$118.7011$118.7210,064$117.694818
1638377460$118.715$118.79$118.70$118.7813,744$117.704848
1638377520$118.78$118.79$118.65$118.6512,152$117.713248
1638377580$118.64$118.79$118.59$118.7914,546$117.722945
1638377640$118.80$118.81$118.78$118.794,066$117.725936
1638377700$118.78$118.85$118.7477$118.8512,126$117.734735
1638377760$118.84$118.84$118.76$118.809,252$117.741201
1638377820$118.81$118.91$118.81$118.908,927$117.747793
1638377880$118.91$118.91$118.80$118.8212,245$117.756608
1638377940$118.815$118.8509$118.79$118.8166,897$117.761526
1638378000$118.8294$118.86$118.63$118.6315,096$117.771376
1638378060$118.646$118.646$118.50$118.53017,842$117.775552
1638378120$118.54$118.5645$118.439$118.4615,837$117.782623
1638378180$118.47$118.54$118.47$118.507,132$117.785859
1638378240$118.51$118.58$118.50$118.583,970$117.787789
1638378300$118.5661$118.585$118.55$118.574,398$117.789924
1638378360$118.57$118.65$118.57$118.6512,230$117.796134
1638378420$118.64$118.64$118.5901$118.5917,992$117.800243
1638378480$118.59$118.61$118.56$118.567,350$117.804056
1638378540$118.55$118.57$118.51$118.5280,251$117.839997
1638378600$118.50$118.51$118.465$118.498,456$117.843236
1638378660$118.49$118.53$118.47$118.5027,964$117.853854
1638378720$118.50$118.52$118.49$118.524,954$117.855735
1638378780$118.51$118.51$118.47$118.49597,204$117.858334
1638378840$118.50$118.61$118.50$118.588,477$117.861795
1638378900$118.58$118.61$118.54$118.553,436$117.863079
1638378960$118.56$118.61$118.56$118.612,417$117.864014
1638379020$118.605$118.64$118.58$118.644,168$117.865796
1638379080$118.63$118.63$118.5983$118.59833,890$117.867455
1638379140$118.61$118.61$118.51$118.514,151$117.869109
1638379200$118.51$118.53$118.49$118.5017,628$117.875393
1638379260$118.50$118.502$118.375$118.3756,144$117.877455
1638379320$118.375$118.4317$118.375$118.43174,369$117.878747
1638379380$118.4102$118.48$118.4102$118.437,826$117.881222
1638379440$118.4316$118.4316$118.39$118.396,932$117.883226
1638379500$118.3932$118.3932$118.32$118.324,222$117.884388
1638379560$118.305$118.33$118.28$118.284,696$117.885492
1638379620$118.295$118.31$118.24$118.249,616$117.887585
1638379680$118.235$118.25$118.2109$118.223,149$117.888186
1638379740$118.215$118.24$118.19$118.226,425$117.889361
1638379800$118.22$118.24$118.17$118.1713,458$117.891624
1638379860$118.18$118.22$118.16$118.2212,183$117.8936
1638379920$118.21$118.35$118.21$118.3217,545$117.897242
1638379980$118.33$118.37$118.33$118.363,534$117.898087
1638380040$118.37$118.38$118.36$118.384,248$117.899167
1638380100$118.38$118.38$118.29$118.294,161$117.90015
1638380160$118.28$118.31$118.27$118.2852,951$117.900733
1638380220$118.29$118.3799$118.265$118.37993,528$117.901493
1638380280$118.3622$118.43$118.3622$118.39317,186$117.903349
1638380340$118.40$118.42$118.38$118.429,787$117.906017
1638380400$118.41$118.45$118.40$118.4320,779$117.911396
1638380460$118.44$118.44$118.3695$118.36953,345$117.912223
1638380520$118.39$118.40$118.3492$118.375,057$117.913443
1638380580$118.3545$118.40$118.35$118.356,623$117.91502
1638380640$118.36$118.39$118.33$118.332,493$117.915596
1638380700$118.34$118.35$118.28$118.293,143$117.916256
1638380760$118.29$118.29$118.22$118.227,123$117.917427
1638380820$118.226$118.26$118.22$118.225,206$117.918288
1638380880$118.23$118.2347$118.21$118.212,099$117.918617
1638380940$118.22$118.245$118.22$118.233,157$117.919116
1638381000$118.23$118.23$118.19$118.19425,351$117.919879
1638381060$118.22$118.25$118.22$118.255,401$117.920762
1638381120$118.26$118.28$118.22$118.235,065$117.921591
1638381180$118.22$118.28$118.22$118.274,604$117.922367
1638381240$118.29$118.29$118.22$118.223,936$117.92304
1638381300$118.22$118.23$118.17$118.219,229$117.924364
1638381360$118.20$118.25$118.19$118.198,778$117.925627
1638381420$118.20$118.21$118.0467$118.046727,602$117.928313
1638381480$118.05$118.07$118.03$118.0512,595$117.929071
1638381540$118.05$118.05$117.95$117.9714,530$117.929437
1638381600$117.95$117.99$117.94$117.9412,775$117.929601
1638381660$117.92$118.04$117.89$117.9916,209$117.929819
1638381720$117.97$117.9823$117.93$117.982312,318$117.929865
1638381780$117.97$118.06$117.97$118.068,589$117.930264
1638381840$118.04$118.05$117.95$117.95975,965$117.93049
1638381900$117.96$117.99$117.87$117.924,890$117.930515
1638381960$117.905$117.92$117.67$117.6712,455$117.929696
1638382020$117.68$117.69$117.47$117.4821,111$117.925998
1638382080$117.48$117.60$117.43$117.6013,728$117.923377
1638382140$117.58$117.61$117.51$117.515,677$117.922448
1638382200$117.515$117.54$117.467$117.547,609$117.921004
1638382260$117.56$117.72$117.56$117.7113,215$117.919222
1638382320$117.69$117.77$117.69$117.708,511$117.918414
1638382380$117.69$117.75$117.61$117.6455,056$117.917907
1638382440$117.645$117.68$117.63$117.6712,797$117.916438
1638382500$117.66$117.70$117.63$117.6416,742$117.91449
1638382560$117.63$117.67$117.63$117.664,547$117.91396
1638382620$117.66$117.68$117.55$117.5524,275$117.911051
1638382680$117.55$117.59$117.52$117.56997,477$117.909896
1638382740$117.55$117.55$117.38$117.3859,233$117.908041
1638382800$117.40$117.44$117.35$117.436,440$117.906651
1638382860$117.43$117.45$117.39$117.454,246$117.905785
1638382920$117.44$117.53$117.44$117.5210,582$117.903897
1638382980$117.52$117.52$117.43$117.453,819$117.903214
1638383040$117.44$117.50$117.435$117.4910,450$117.901226
1638383100$117.46$117.49$117.46$117.465,869$117.900189
1638383160$117.47$117.50$117.44$117.4610,640$117.898306
1638383220$117.44$117.445$117.37$117.3855,874$117.89712
1638383280$117.3772$117.45$117.3772$117.41834,215$117.896281
1638383340$117.43$117.48$117.4101$117.468,125$117.894721
1638383400$117.47$117.47$117.41$117.414,652$117.893811
1638383460$117.42$117.49$117.42$117.423,675$117.89313
1638383520$117.4485$117.49$117.40$117.424,567$117.892192
1638383580$117.41$117.46$117.41$117.465,256$117.891279
1638383640$117.4465$117.45$117.395$117.3952,705$117.890771
1638383700$117.38$117.45$117.37$117.374,010$117.88995
1638383760$117.365$117.39$117.365$117.371,624$117.889618
1638383820$117.379$117.379$117.3099$117.311,453$117.889215
1638383880$117.33$117.34$117.31$117.341,828$117.888813
1638383940$117.34$117.34$117.30$117.301,620$117.888461
1638384000$117.31$117.3222$117.28$117.284,073$117.887467
1638384060$117.28$117.37$117.28$117.372,643$117.886845
1638384120$117.36$117.36$117.20$117.288,531$117.884724
1638384180$117.27$117.30$117.195$117.1952,554$117.884046
1638384240$117.21$117.35$117.21$117.336,210$117.882489
1638384300$117.33$117.36$117.24$117.243,858$117.88162
1638384360$117.235$117.26$117.23$117.253,128$117.880796
1638384420$117.27$117.29$117.235$117.293,533$117.879886
1638384480$117.27$117.27$117.17$117.175,628$117.878434
1638384540$117.19$117.19$117.09$117.156,620$117.876407
1638384600$117.16$117.20$117.1503$117.167,925$117.874133
1638384660$117.16$117.25$117.145$117.2012,667$117.870661
1638384720$117.22$117.27$117.22$117.2413,222$117.867357
1638384780$117.25$117.30$117.235$117.278,278$117.865345
1638384840$117.27$117.28$117.2303$117.2759,889$117.862974
1638384900$117.26$117.38$117.25$117.3656,349$117.861551
1638384960$117.36$117.40$117.35$117.405,851$117.860381
1638385020$117.36$117.375$117.26$117.2611,985$117.857793
1638385080$117.29$117.32$117.20$117.2516,501$117.853979
1638385140$117.27$117.29$117.21$117.266,452$117.852447
1638385200$117.26$117.30$117.20$117.3010,723$117.849866
1638385260$117.33$117.3468$117.22$117.3217,804$117.845688
1638385320$117.33$117.4815$117.33$117.455,165$117.844786
1638385380$117.46$117.52$117.4415$117.486,027$117.843946
1638385440$117.51$117.525$117.4688$117.49284,368$117.843348
1638385500$117.485$117.51$117.44$117.4610,796$117.841843
1638385560$117.47$117.475$117.33$117.344,494$117.84109
1638385620$117.3426$117.401$117.32$117.355,967$117.839857
1638385680$117.37$117.37$117.30$117.302,370$117.839497
1638385740$117.30$117.33$117.29$117.3010,734$117.837288
1638385800$117.31$117.32$117.242$117.2458,718$117.835393
1638385860$117.23$117.24$117.1696$117.169613,078$117.832325
1638385920$117.1603$117.175$117.145$117.1559,431$117.8299
1638385980$117.15$117.18$117.11$117.187,466$117.827955
1638386040$117.20$117.295$117.20$117.282,744$117.827364
1638386100$117.30$117.33$117.29$117.334,113$117.826552
1638386160$117.32$117.32$117.17$117.213,881$117.825706
1638386220$117.235$117.24$117.1314$117.131414,363$117.822237
1638386280$117.13$117.19$117.125$117.181,789$117.821789
1638386340$117.19$117.232$117.18$117.196,409$117.820335
1638386400$117.215$117.30$117.19$117.296,822$117.818805
1638386460$117.30$117.35$117.30$117.353,129$117.818284
1638386520$117.37$117.43$117.34$117.41959,312$117.816776
1638386580$117.43$117.48$117.3995$117.483,061$117.816334
1638386640$117.475$117.53$117.47$117.531,879$117.816106
1638386700$117.4968$117.59$117.47$117.594,562$117.815609
1638386760$117.5716$117.5716$117.475$117.4956,244$117.814971
1638386820$117.52$117.5995$117.50$117.59953,128$117.814625
1638386880$117.585$117.60$117.555$117.591,741$117.814484
1638386940$117.56$117.71$117.56$117.66531,464$117.812773
1638387000$117.65$117.77$117.62$117.772,971$117.812638
1638387060$117.75$117.81$117.7101$117.756133,556$117.811688
1638387120$117.765$117.80$117.7501$117.78883,907$117.811629
1638387180$117.79$117.86$117.75$117.75918,675$117.811545
1638387240$117.73$117.75$117.64$117.663,157$117.811408
1638387300$117.68$117.73$117.62$117.6659,681$117.810913
1638387360$117.67$117.67$117.61$117.623,793$117.810679
1638387420$117.62$117.62$117.54$117.551,711$117.810537
1638387480$117.57$117.675$117.5623$117.607,999$117.809953
1638387540$117.61$117.68$117.61$117.6651,667$117.809864
1638387600$117.65$117.65$117.58$117.602,342$117.809709
1638387660$117.60$117.64$117.55$117.58511,116$117.808865
1638387720$117.64$117.68$117.53$117.5313,039$117.807726
1638387780$117.56$117.64$117.56$117.641,674$117.807599
1638387840$117.60$117.62$117.57$117.602,979$117.807374
1638387900$117.59$117.59$117.56$117.56225,092$117.806954
1638387960$117.56$117.64$117.56$117.613,927$117.806663
1638388020$117.60$117.615$117.51$117.547,036$117.806067
1638388080$117.54$117.56$117.48$117.483,414$117.805735
1638388140$117.49$117.53$117.49$117.5151,965$117.805535
1638388200$117.50$117.56$117.45$117.456,953$117.8048
1638388260$117.45$117.51$117.45$117.4951,425$117.804644
1638388320$117.48$117.48$117.43$117.443,386$117.804242
1638388380$117.41$117.4338$117.37$117.37972,744$117.803866
1638388440$117.3681$117.40$117.36$117.404,718$117.803186
1638388500$117.41$117.44$117.40$117.423,249$117.80277
1638388560$117.42$117.44$117.38$117.383,697$117.802279
1638388620$117.40$117.42$117.37$117.403,352$117.801789
1638388680$117.44$117.46$117.41$117.414,153$117.801287
1638388740$117.41$117.42$117.37$117.4153,734$117.800742
1638388800$117.43$117.49$117.40$117.43828,612$117.799683
1638388860$117.435$117.46$117.39$117.4610,389$117.798316
1638388920$117.45$117.5057$117.45$117.494,167$117.797888
1638388980$117.49$117.49$117.33$117.346,314$117.797004
1638389040$117.35$117.38$117.31$117.3356,873$117.795993
1638389100$117.32$117.34$117.25$117.266,408$117.794873
1638389160$117.27$117.33$117.23$117.249,975$117.793108
1638389220$117.22$117.32$117.22$117.23913,240$117.790826
1638389280$117.21$117.29$117.16$117.1710,567$117.788806
1638389340$117.18$117.21$117.17$117.195,714$117.787692
1638389400$117.19$117.27$117.175$117.1758,302$117.786107
1638389460$117.18$117.20$117.10$117.189712,058$117.783606
1638389520$117.16$117.21$117.14$117.208,135$117.781918
1638389580$117.195$117.195$117.1484$117.14844,837$117.780978
1638389640$117.14$117.20$117.14$117.159,492$117.779086
1638389700$117.14$117.175$117.04$117.0556,859$117.777569
1638389760$117.05$117.09$116.91$116.9122,822$117.771699
1638389820$116.90$116.96$116.885$116.88510,600$117.768845
1638389880$116.88$116.94$116.85$116.8711,143$117.765713
1638389940$116.87$116.90$116.86$116.898,562$117.763221
1638390000$116.89$116.89$116.81$116.827,168$117.761068
1638390060$116.82$116.84$116.72$116.7214,260$117.756647
1638390120$116.71$116.755$116.68$116.7010,236$117.753243
1638390180$116.68$116.72$116.61$116.719,827$117.749891
1638390240$116.65$116.665$116.54$116.5413,109$117.745206
1638390300$116.54$116.57$116.50$116.5713,868$117.739965
1638390360$116.56$116.65$116.5375$116.567,885$117.737092
1638390420$116.56$116.6355$116.50$116.63556,203$117.734796
1638390480$116.62$116.67$116.58$116.648,563$117.731823
1638390540$116.6401$116.65$116.50$116.555,204$117.729922
1638390600$116.54$116.57$116.51$116.5422,876$117.721559
1638390660$116.54$116.58$116.46$116.4614,752$117.716193
1638390720$116.47$116.48$116.3701$116.4526,161$117.705902
1638390780$116.44$116.44$116.32$116.41219,686$117.701624
1638390840$116.41$116.49$116.40$116.4715,174$117.695841
1638390900$116.47$116.63$116.43$116.597,906$117.693098
1638390960$116.595$116.595$116.51$116.5211,345$117.689174
1638391020$116.53$116.53$116.43$116.488,474$117.686138
1638391080$116.48$116.67$116.46$116.678,414$117.683314
1638391140$116.66$116.73$116.62$116.708,866$117.680601
1638391200$116.67$116.73$116.635$116.698,167$117.678173
1638391260$116.69$116.69$116.59$116.596,293$117.676287
1638391320$116.59$116.675$116.58$116.677,724$117.673852
1638391380$116.66$116.80$116.66$116.698,438$117.671513
1638391440$116.71$116.74$116.665$116.686,051$117.669813
1638391500$116.68$116.70$116.54$116.5410,600$117.666612
1638391560$116.55$116.59$116.52$116.5512,802$117.66236
1638391620$116.55$116.64$116.54$116.6012,410$117.658436
1638391680$116.59$116.66$116.55$116.567818,926$117.652412
1638391740$116.58$116.59$116.52$116.5414,041$117.647891
1638391800$116.50$116.55$116.41$116.5228,747$117.638319
1638391860$116.53$116.54$116.40$116.420114,238$117.633535
1638391920$116.40$116.45$116.33$116.439914,692$117.628422
1638391980$116.43$116.43$116.33$116.3414,174$117.623347
1638392040$116.35$116.39$116.27$116.3137,015$117.609794
1638392100$116.31$116.32$116.23$116.2447,552$117.592191
1638392160$116.24$116.31$116.14$116.1648,092$117.573989
1638392220$116.16$116.18$116.09$116.1137,838$117.559319
1638392280$116.11$116.15$115.99$116.0079,922$117.527543
1638392340$116.00$116.01$115.86$115.87123,268$117.477746
1638392400$115.90$115.90$115.88$115.886,786$117.47496
1638392520$115.91$115.91$115.91$115.91804,780$117.212502
1638392580$115.50$115.50$115.50$115.50275$117.212423
1638392640$115.50$115.91$115.50$115.9132,119$117.205525
1638392820$115.91$115.91$115.91$115.915,151$117.204386
1638393000$115.91$115.91$115.91$115.91182$117.204346
1638393060$115.91$115.91$115.91$115.9110,288$117.20216
1638393180$115.88$115.88$115.88$115.88420$117.229295
1638393300$115.91$115.91$115.91$115.9123,508$117.224223
1638394320$115.91$115.91$115.91$115.9118,262$117.225481
1638394440$115.91$115.91$115.91$115.9110,014$117.223337
1638394620$116.00$116.00$116.00$116.00200$117.223275
1638394800$115.56$115.56$115.56$115.56200$117.223163
1638395520$115.54$115.54$115.54$115.54252$117.229313
1638396060$116.55$116.55$116.55$116.55100$117.229388
1638396720$115.91$115.91$115.91$115.91515$117.229276
1638397080$115.60$115.60$115.60$115.60100$117.229385
1638397320$115.60$115.60$115.60$115.60100$117.229352
1638398460$116.04$116.04$116.04$116.04100$117.22934
1638401100$116.00$116.00$116.00$116.00100$117.229322
1638402360$116.00$116.00$116.00$116.002,000$117.229013
1638403140$116.00$116.00$116.00$116.00500$117.229309
1638403380$116.00$116.00$116.00$116.00100$117.229285
1638403440$116.00$116.00$116.00$116.00300$117.229225
1638403620$115.95$115.95$115.95$115.95100$117.229204
1638403920$115.77$115.77$115.77$115.77182$117.229136
1638403980$116.00$116.00$116.00$116.00159$117.229381
1638406560$116.09$116.09$116.09$116.091,000$117.22921