BMY Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2019.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1577797200 | $63.75 | $63.75 | $63.75 | $63.75 | 200 | $63.75 |
| 1577799240 | $63.87 | $63.87 | $63.87 | $63.87 | 100 | $63.793225 |
| 1577801520 | $63.50 | $63.50 | $63.50 | $63.50 | 202 | $63.685788 |
| 1577802360 | $63.51 | $63.51 | $63.51 | $63.51 | 200 | $63.629276 |
| 1577802420 | $63.50 | $63.50 | $63.50 | $63.50 | 441 | $63.585904 |
| 1577802480 | $63.50 | $63.50 | $63.50 | $63.50 | 100 | $63.580549 |
| 1577802540 | $63.50 | $63.50 | $63.35 | $63.35 | 659 | $63.541127 |
| 1577802600 | $63.59 | $63.6985 | $63.51 | $63.65 | 108,487 | $63.551302 |
| 1577802660 | $63.64 | $63.715 | $63.6135 | $63.63 | 32,764 | $63.576044 |
| 1577802720 | $63.64 | $63.70 | $63.6098 | $63.61 | 45,341 | $63.591343 |
| 1577802780 | $63.61 | $63.67 | $63.6069 | $63.62 | 49,144 | $63.601093 |
| 1577802840 | $63.62 | $63.64 | $63.60 | $63.62 | 87,596 | $63.609004 |
| 1577802900 | $63.63 | $63.7795 | $63.63 | $63.7699 | 7,262 | $63.611162 |
| 1577802960 | $63.7646 | $63.77 | $63.71 | $63.72 | 53,170 | $63.62731 |
| 1577803020 | $63.72 | $63.72 | $63.69 | $63.6967 | 25,090 | $63.632032 |
| 1577803080 | $63.69 | $63.71 | $63.69 | $63.70 | 18,312 | $63.635053 |
| 1577803140 | $63.69 | $63.70 | $63.6843 | $63.69 | 10,224 | $63.636415 |
| 1577803200 | $63.70 | $63.70 | $63.64 | $63.67 | 15,871 | $63.637956 |
| 1577803260 | $63.665 | $63.68 | $63.6545 | $63.6555 | 9,945 | $63.63862 |
| 1577803320 | $63.66 | $63.67 | $63.635 | $63.6357 | 20,902 | $63.639545 |
| 1577803380 | $63.635 | $63.67 | $63.62 | $63.65 | 18,749 | $63.639658 |
| 1577803440 | $63.645 | $63.66 | $63.645 | $63.65 | 10,522 | $63.639907 |
| 1577803500 | $63.65 | $63.655 | $63.64 | $63.645 | 16,995 | $63.640201 |
| 1577803560 | $63.64 | $63.69 | $63.64 | $63.655 | 14,563 | $63.641028 |
| 1577803620 | $63.6533 | $63.675 | $63.6533 | $63.675 | 7,521 | $63.641278 |
| 1577803680 | $63.675 | $63.70 | $63.675 | $63.695 | 4,656 | $63.641652 |
| 1577803740 | $63.695 | $63.70 | $63.69 | $63.695 | 14,137 | $63.64295 |
| 1577803800 | $63.695 | $63.70 | $63.66 | $63.67 | 17,211 | $63.644151 |
| 1577803860 | $63.67 | $63.675 | $63.66 | $63.66 | 6,950 | $63.644436 |
| 1577803920 | $63.665 | $63.665 | $63.635 | $63.635 | 11,993 | $63.644557 |
| 1577803980 | $63.635 | $63.65 | $63.56 | $63.56 | 35,315 | $63.642965 |
| 1577804040 | $63.56 | $63.59 | $63.56 | $63.585 | 19,597 | $63.640853 |
| 1577804100 | $63.585 | $63.63 | $63.57 | $63.6245 | 17,199 | $63.640023 |
| 1577804160 | $63.6269 | $63.6269 | $63.5627 | $63.57 | 10,716 | $63.639325 |
| 1577804220 | $63.5783 | $63.61 | $63.57 | $63.6042 | 20,424 | $63.637889 |
| 1577804280 | $63.60 | $63.61 | $63.59 | $63.605 | 6,250 | $63.637547 |
| 1577804340 | $63.60 | $63.64 | $63.60 | $63.64 | 6,654 | $63.637287 |
| 1577804400 | $63.64 | $63.68 | $63.635 | $63.675 | 19,055 | $63.637848 |
| 1577804460 | $63.67 | $63.68 | $63.67 | $63.68 | 11,447 | $63.638423 |
| 1577804520 | $63.685 | $63.71 | $63.67 | $63.6875 | 18,935 | $63.639759 |
| 1577804580 | $63.70 | $63.77 | $63.695 | $63.77 | 13,941 | $63.641202 |
| 1577804640 | $63.77 | $63.80 | $63.77 | $63.787 | 10,243 | $63.643155 |
| 1577804700 | $63.79 | $63.8297 | $63.79 | $63.80 | 9,294 | $63.645035 |
| 1577804760 | $63.80 | $63.825 | $63.80 | $63.82 | 12,564 | $63.647646 |
| 1577804820 | $63.815 | $63.83 | $63.805 | $63.805 | 6,543 | $63.648972 |
| 1577804880 | $63.81 | $63.85 | $63.80 | $63.85 | 11,258 | $63.65137 |
| 1577804940 | $63.86 | $63.89 | $63.845 | $63.89 | 8,950 | $63.653593 |
| 1577805000 | $63.89 | $63.90 | $63.835 | $63.835 | 13,801 | $63.657261 |
| 1577805060 | $63.83 | $63.84 | $63.825 | $63.84 | 7,394 | $63.658785 |
| 1577805120 | $63.85 | $63.875 | $63.85 | $63.87 | 4,406 | $63.659816 |
| 1577805180 | $63.875 | $63.88 | $63.8319 | $63.8331 | 13,484 | $63.662834 |
| 1577805240 | $63.84 | $63.85 | $63.835 | $63.84 | 4,042 | $63.663672 |
| 1577805300 | $63.83 | $63.84 | $63.805 | $63.805 | 14,356 | $63.666331 |
| 1577805360 | $63.81 | $63.83 | $63.81 | $63.82 | 5,757 | $63.667286 |
| 1577805420 | $63.8199 | $63.85 | $63.8199 | $63.83 | 10,233 | $63.669142 |
| 1577805480 | $63.83 | $63.84 | $63.82 | $63.83 | 1,600 | $63.669428 |
| 1577805540 | $63.83 | $63.8618 | $63.82 | $63.86 | 13,860 | $63.67207 |
| 1577805600 | $63.855 | $63.87 | $63.845 | $63.85 | 12,636 | $63.674576 |
| 1577805660 | $63.8488 | $63.8488 | $63.8167 | $63.835 | 6,249 | $63.675581 |
| 1577805720 | $63.84 | $63.85 | $63.825 | $63.845 | 7,887 | $63.676899 |
| 1577805780 | $63.8401 | $63.8401 | $63.82 | $63.84 | 8,629 | $63.678305 |
| 1577805840 | $63.835 | $63.85 | $63.8329 | $63.835 | 5,858 | $63.679263 |
| 1577805900 | $63.84 | $63.84 | $63.79 | $63.80 | 13,657 | $63.681209 |
| 1577805960 | $63.80 | $63.81 | $63.762 | $63.762 | 8,111 | $63.682108 |
| 1577806020 | $63.76 | $63.76 | $63.74 | $63.74 | 11,771 | $63.682897 |
| 1577806080 | $63.74 | $63.74 | $63.72 | $63.73 | 4,632 | $63.683115 |
| 1577806140 | $63.73 | $63.73 | $63.72 | $63.72 | 6,432 | $63.683387 |
| 1577806200 | $63.72 | $63.7397 | $63.70 | $63.71 | 13,988 | $63.683991 |
| 1577806260 | $63.705 | $63.705 | $63.63 | $63.63 | 16,816 | $63.683678 |
| 1577806320 | $63.64 | $63.68 | $63.64 | $63.68 | 5,868 | $63.683584 |
| 1577806380 | $63.685 | $63.71 | $63.68 | $63.71 | 9,074 | $63.683666 |
| 1577806440 | $63.71 | $63.72 | $63.70 | $63.72 | 6,300 | $63.683816 |
| 1577806500 | $63.73 | $63.74 | $63.725 | $63.74 | 20,210 | $63.684806 |
| 1577806560 | $63.74 | $63.74 | $63.71 | $63.71 | 9,749 | $63.685201 |
| 1577806620 | $63.72 | $63.74 | $63.72 | $63.73 | 23,304 | $63.686087 |
| 1577806680 | $63.72 | $63.725 | $63.705 | $63.71 | 6,892 | $63.686253 |
| 1577806740 | $63.72 | $63.74 | $63.72 | $63.7366 | 18,590 | $63.686992 |
| 1577806800 | $63.73 | $63.76 | $63.725 | $63.76 | 7,152 | $63.687319 |
| 1577806860 | $63.76 | $63.77 | $63.74 | $63.745 | 7,709 | $63.687781 |
| 1577806920 | $63.74 | $63.77 | $63.735 | $63.7442 | 12,633 | $63.688441 |
| 1577806980 | $63.75 | $63.75 | $63.715 | $63.75 | 13,176 | $63.688929 |
| 1577807040 | $63.75 | $63.759 | $63.735 | $63.7518 | 5,213 | $63.68919 |
| 1577807100 | $63.75 | $63.775 | $63.75 | $63.77 | 7,450 | $63.689657 |
| 1577807160 | $63.77 | $63.80 | $63.77 | $63.80 | 13,654 | $63.690725 |
| 1577807220 | $63.80 | $63.81 | $63.80 | $63.8058 | 6,167 | $63.691289 |
| 1577807280 | $63.81 | $63.81 | $63.78 | $63.785 | 8,125 | $63.691991 |
| 1577807340 | $63.78 | $63.81 | $63.77 | $63.78 | 11,331 | $63.692899 |
| 1577807400 | $63.79 | $63.80 | $63.78 | $63.79 | 6,260 | $63.69338 |
| 1577807460 | $63.79 | $63.805 | $63.78 | $63.805 | 3,315 | $63.693633 |
| 1577807520 | $63.80 | $63.81 | $63.80 | $63.81 | 5,063 | $63.694085 |
| 1577807580 | $63.805 | $63.84 | $63.805 | $63.84 | 11,564 | $63.695187 |
| 1577807640 | $63.84 | $63.8959 | $63.835 | $63.8959 | 11,649 | $63.696757 |
| 1577807700 | $63.90 | $63.905 | $63.86 | $63.86 | 19,671 | $63.699611 |
| 1577807760 | $63.87 | $63.88 | $63.865 | $63.88 | 3,995 | $63.70014 |
| 1577807820 | $63.875 | $63.89 | $63.875 | $63.88 | 18,310 | $63.702665 |
| 1577807880 | $63.875 | $63.88 | $63.85 | $63.86 | 7,554 | $63.703607 |
| 1577807940 | $63.86 | $63.88 | $63.86 | $63.87 | 3,640 | $63.704067 |
| 1577808000 | $63.875 | $63.88 | $63.865 | $63.88 | 4,608 | $63.704623 |
| 1577808060 | $63.87 | $63.885 | $63.87 | $63.8717 | 9,783 | $63.705879 |
| 1577808120 | $63.87 | $63.875 | $63.86 | $63.87 | 6,130 | $63.706604 |
| 1577808180 | $63.8745 | $63.90 | $63.87 | $63.90 | 6,505 | $63.707433 |
| 1577808240 | $63.895 | $63.9166 | $63.89 | $63.9165 | 10,254 | $63.70891 |
| 1577808300 | $63.92 | $63.95 | $63.92 | $63.945 | 7,967 | $63.710211 |
| 1577808360 | $63.94 | $63.95 | $63.935 | $63.945 | 10,876 | $63.71203 |
| 1577808420 | $63.945 | $63.96 | $63.935 | $63.94 | 8,010 | $63.713374 |
| 1577808480 | $63.945 | $63.945 | $63.905 | $63.915 | 10,038 | $63.714854 |
| 1577808540 | $63.915 | $63.92 | $63.91 | $63.915 | 1,200 | $63.715026 |
| 1577808600 | $63.91 | $63.925 | $63.91 | $63.9194 | 7,777 | $63.716133 |
| 1577808660 | $63.92 | $63.92 | $63.91 | $63.92 | 10,999 | $63.717687 |
| 1577808720 | $63.92 | $63.92 | $63.90 | $63.905 | 9,061 | $63.718895 |
| 1577808780 | $63.905 | $63.919 | $63.90 | $63.905 | 8,144 | $63.719959 |
| 1577808840 | $63.905 | $63.91 | $63.89 | $63.905 | 3,689 | $63.720417 |
| 1577808900 | $63.91 | $63.91 | $63.89 | $63.89 | 8,043 | $63.721436 |
| 1577808960 | $63.89 | $63.90 | $63.8742 | $63.8742 | 7,285 | $63.722267 |
| 1577809020 | $63.88 | $63.895 | $63.87 | $63.89 | 8,377 | $63.723187 |
| 1577809080 | $63.895 | $63.92 | $63.87 | $63.885 | 19,524 | $63.725483 |
| 1577809140 | $63.87 | $63.8983 | $63.87 | $63.8983 | 5,815 | $63.72609 |
| 1577809200 | $63.89 | $63.90 | $63.87 | $63.8747 | 5,404 | $63.726649 |
| 1577809260 | $63.88 | $63.89 | $63.875 | $63.875 | 7,698 | $63.727456 |
| 1577809320 | $63.88 | $63.89 | $63.87 | $63.89 | 1,901 | $63.727641 |
| 1577809380 | $63.89 | $63.89 | $63.86 | $63.87 | 9,824 | $63.728584 |
| 1577809440 | $63.87 | $63.88 | $63.87 | $63.875 | 1,144 | $63.7287 |
| 1577809500 | $63.87 | $63.88 | $63.87 | $63.87 | 5,735 | $63.729242 |
| 1577809560 | $63.87 | $63.87 | $63.81 | $63.83 | 13,973 | $63.730326 |
| 1577809620 | $63.83 | $63.84 | $63.83 | $63.84 | 8,323 | $63.73088 |
| 1577809680 | $63.84 | $63.8482 | $63.835 | $63.8465 | 5,165 | $63.731234 |
| 1577809740 | $63.845 | $63.86 | $63.845 | $63.8557 | 14,283 | $63.732349 |
| 1577809800 | $63.855 | $63.855 | $63.84 | $63.855 | 7,910 | $63.732929 |
| 1577809860 | $63.85 | $63.8566 | $63.82 | $63.835 | 10,193 | $63.733601 |
| 1577809920 | $63.83 | $63.8352 | $63.80 | $63.80 | 5,643 | $63.733902 |
| 1577809980 | $63.795 | $63.80 | $63.79 | $63.795 | 8,012 | $63.7342 |
| 1577810040 | $63.795 | $63.80 | $63.765 | $63.77 | 20,023 | $63.734775 |
| 1577810100 | $63.77 | $63.82 | $63.735 | $63.815 | 50,323 | $63.736111 |
| 1577810160 | $63.82 | $63.85 | $63.795 | $63.81 | 45,216 | $63.738421 |
| 1577810220 | $63.81 | $63.875 | $63.81 | $63.875 | 7,264 | $63.738871 |
| 1577810280 | $63.8775 | $63.8775 | $63.86 | $63.87 | 5,947 | $63.739321 |
| 1577810340 | $63.87 | $63.88 | $63.87 | $63.88 | 10,900 | $63.740191 |
| 1577810400 | $63.88 | $63.885 | $63.875 | $63.8799 | 6,721 | $63.740723 |
| 1577810460 | $63.8755 | $63.90 | $63.86 | $63.86 | 11,429 | $63.741638 |
| 1577810520 | $63.85 | $63.86 | $63.84 | $63.855 | 1,917 | $63.741758 |
| 1577810580 | $63.8504 | $63.86 | $63.825 | $63.825 | 8,096 | $63.742234 |
| 1577810640 | $63.83 | $63.84 | $63.83 | $63.84 | 5,553 | $63.742527 |
| 1577810700 | $63.845 | $63.87 | $63.84 | $63.87 | 16,643 | $63.743557 |
| 1577810760 | $63.87 | $63.88 | $63.8547 | $63.88 | 13,410 | $63.744474 |
| 1577810820 | $63.88 | $63.89 | $63.875 | $63.8768 | 5,215 | $63.744857 |
| 1577810880 | $63.8776 | $63.88 | $63.85 | $63.8502 | 6,642 | $63.745303 |
| 1577810940 | $63.86 | $63.88 | $63.855 | $63.87 | 5,000 | $63.745636 |
| 1577811000 | $63.87 | $63.88 | $63.87 | $63.88 | 3,978 | $63.745922 |
| 1577811060 | $63.88 | $63.89 | $63.88 | $63.89 | 3,664 | $63.746199 |
| 1577811120 | $63.89 | $63.905 | $63.89 | $63.89 | 6,773 | $63.746761 |
| 1577811180 | $63.89 | $63.90 | $63.882 | $63.89 | 10,016 | $63.747531 |
| 1577811240 | $63.8901 | $63.90 | $63.88 | $63.89 | 5,907 | $63.74799 |
| 1577811300 | $63.89 | $63.89 | $63.88 | $63.89 | 1,753 | $63.748123 |
| 1577811360 | $63.89 | $63.89 | $63.855 | $63.8566 | 17,071 | $63.749253 |
| 1577811420 | $63.855 | $63.86 | $63.85 | $63.85 | 7,171 | $63.74965 |
| 1577811480 | $63.86 | $63.8773 | $63.86 | $63.86 | 12,063 | $63.750392 |
| 1577811540 | $63.86 | $63.87 | $63.86 | $63.86 | 4,286 | $63.750654 |
| 1577811600 | $63.86 | $63.87 | $63.845 | $63.865 | 14,171 | $63.751452 |
| 1577811660 | $63.865 | $63.898 | $63.86 | $63.89 | 8,026 | $63.751975 |
| 1577811720 | $63.89 | $63.8956 | $63.88 | $63.885 | 6,741 | $63.752455 |
| 1577811780 | $63.885 | $63.90 | $63.885 | $63.90 | 5,921 | $63.752876 |
| 1577811840 | $63.895 | $63.91 | $63.8948 | $63.91 | 10,412 | $63.753681 |
| 1577811900 | $63.905 | $63.94 | $63.9038 | $63.935 | 14,361 | $63.754933 |
| 1577811960 | $63.93 | $63.99 | $63.93 | $63.9824 | 36,176 | $63.758942 |
| 1577812020 | $63.98 | $63.98 | $63.965 | $63.965 | 11,042 | $63.760108 |
| 1577812080 | $63.97 | $63.97 | $63.96 | $63.965 | 6,125 | $63.760737 |
| 1577812140 | $63.965 | $63.99 | $63.965 | $63.985 | 7,267 | $63.761528 |
| 1577812200 | $63.99 | $64.03 | $63.99 | $64.025 | 29,904 | $63.765101 |
| 1577812260 | $64.03 | $64.04 | $64.02 | $64.04 | 15,359 | $63.767064 |
| 1577812320 | $64.03 | $64.04 | $64.00 | $64.005 | 14,852 | $63.768901 |
| 1577812380 | $64.01 | $64.01 | $63.99 | $63.99 | 26,210 | $63.771723 |
| 1577812440 | $63.99 | $64.00 | $63.98 | $63.985 | 3,864 | $63.772125 |
| 1577812500 | $63.985 | $63.99 | $63.975 | $63.99 | 8,986 | $63.773013 |
| 1577812560 | $63.99 | $63.99 | $63.95 | $63.96 | 19,946 | $63.774873 |
| 1577812620 | $63.96 | $63.985 | $63.96 | $63.98 | 5,560 | $63.775387 |
| 1577812680 | $63.98 | $63.98 | $63.975 | $63.975 | 3,683 | $63.775735 |
| 1577812740 | $63.98 | $63.99 | $63.97 | $63.99 | 7,018 | $63.776388 |
| 1577812800 | $63.99 | $64.00 | $63.99 | $63.99 | 7,225 | $63.777115 |
| 1577812860 | $63.99 | $63.995 | $63.98 | $63.98 | 4,606 | $63.777556 |
| 1577812920 | $63.985 | $63.99 | $63.98 | $63.99 | 3,284 | $63.777885 |
| 1577812980 | $63.985 | $64.00 | $63.98 | $64.00 | 9,085 | $63.778738 |
| 1577813040 | $63.9999 | $64.00 | $63.99 | $63.9928 | 4,068 | $63.779148 |
| 1577813100 | $63.9967 | $64.005 | $63.99 | $63.995 | 11,992 | $63.780349 |
| 1577813160 | $63.99 | $64.02 | $63.99 | $64.02 | 8,343 | $63.781221 |
| 1577813220 | $64.01 | $64.04 | $64.01 | $64.035 | 7,856 | $63.782069 |
| 1577813280 | $64.035 | $64.04 | $64.03 | $64.035 | 12,226 | $63.783468 |
| 1577813340 | $64.035 | $64.035 | $64.02 | $64.02 | 51,415 | $63.789084 |
| 1577813400 | $64.02 | $64.03 | $64.02 | $64.03 | 8,157 | $63.789926 |
| 1577813460 | $64.03 | $64.07 | $64.03 | $64.065 | 13,027 | $63.791361 |
| 1577813520 | $64.07 | $64.0892 | $64.07 | $64.08 | 5,674 | $63.792067 |
| 1577813580 | $64.08 | $64.0971 | $64.08 | $64.085 | 15,079 | $63.793991 |
| 1577813640 | $64.085 | $64.10 | $64.08 | $64.10 | 6,239 | $63.794784 |
| 1577813700 | $64.10 | $64.11 | $64.095 | $64.11 | 7,433 | $63.795763 |
| 1577813760 | $64.11 | $64.125 | $64.09 | $64.09 | 14,262 | $63.797674 |
| 1577813820 | $64.10 | $64.11 | $64.0903 | $64.11 | 3,758 | $63.798173 |
| 1577813880 | $64.11 | $64.11 | $64.08 | $64.09 | 6,073 | $63.798926 |
| 1577813940 | $64.09 | $64.09 | $64.08 | $64.0845 | 2,493 | $63.799222 |
| 1577814000 | $64.08 | $64.09 | $64.05 | $64.05 | 11,455 | $63.800542 |
| 1577814060 | $64.05 | $64.06 | $64.05 | $64.0531 | 4,063 | $63.800976 |
| 1577814120 | $64.0525 | $64.06 | $64.05 | $64.055 | 4,072 | $63.801416 |
| 1577814180 | $64.055 | $64.06 | $64.04 | $64.04 | 3,930 | $63.801815 |
| 1577814240 | $64.05 | $64.06 | $64.045 | $64.055 | 6,575 | $63.802507 |
| 1577814300 | $64.055 | $64.075 | $64.04 | $64.04 | 11,231 | $63.803693 |
| 1577814360 | $64.05 | $64.05 | $64.01 | $64.01 | 11,264 | $63.804763 |
| 1577814420 | $64.01 | $64.02 | $63.99 | $64.00 | 13,348 | $63.805849 |
| 1577814480 | $64.00 | $64.04 | $64.00 | $64.04 | 2,981 | $63.806108 |
| 1577814540 | $64.04 | $64.055 | $64.04 | $64.055 | 3,677 | $63.806472 |
| 1577814600 | $64.06 | $64.06 | $64.05 | $64.06 | 6,835 | $63.807174 |
| 1577814660 | $64.06 | $64.06 | $64.035 | $64.04 | 11,273 | $63.80828 |
| 1577814720 | $64.045 | $64.06 | $64.04 | $64.06 | 6,384 | $63.808901 |
| 1577814780 | $64.055 | $64.08 | $64.055 | $64.08 | 4,832 | $63.809417 |
| 1577814840 | $64.08 | $64.08 | $64.07 | $64.075 | 4,284 | $63.809884 |
| 1577814900 | $64.075 | $64.09 | $64.075 | $64.0858 | 9,182 | $63.810898 |
| 1577814960 | $64.09 | $64.09 | $64.06 | $64.06 | 6,900 | $63.811638 |
| 1577815020 | $64.07 | $64.07 | $64.06 | $64.065 | 5,234 | $63.812187 |
| 1577815080 | $64.07 | $64.075 | $64.06 | $64.0699 | 11,825 | $63.81338 |
| 1577815140 | $64.07 | $64.07 | $64.06 | $64.07 | 5,911 | $63.813993 |
| 1577815200 | $64.07 | $64.07 | $64.04 | $64.05 | 6,845 | $63.814657 |
| 1577815260 | $64.055 | $64.06 | $64.042 | $64.055 | 5,845 | $63.815212 |
| 1577815320 | $64.055 | $64.0734 | $64.055 | $64.07 | 4,246 | $63.815635 |
| 1577815380 | $64.07 | $64.07 | $64.06 | $64.07 | 8,838 | $63.8165 |
| 1577815440 | $64.07 | $64.075 | $64.05 | $64.07 | 8,719 | $63.81735 |
| 1577815500 | $64.06 | $64.065 | $64.0443 | $64.045 | 13,958 | $63.818648 |
| 1577815560 | $64.045 | $64.0642 | $64.045 | $64.0642 | 3,765 | $63.818998 |
| 1577815620 | $64.0692 | $64.07 | $64.045 | $64.0477 | 8,525 | $63.819793 |
| 1577815680 | $64.05 | $64.05 | $64.045 | $64.0483 | 900 | $63.819876 |
| 1577815740 | $64.045 | $64.06 | $64.045 | $64.055 | 3,728 | $63.820207 |
| 1577815800 | $64.059 | $64.07 | $64.059 | $64.0646 | 11,875 | $63.821332 |
| 1577815860 | $64.06 | $64.07 | $64.06 | $64.07 | 8,641 | $63.822158 |
| 1577815920 | $64.075 | $64.09 | $64.075 | $64.08 | 4,182 | $63.822583 |
| 1577815980 | $64.085 | $64.09 | $64.07 | $64.085 | 8,151 | $63.823393 |
| 1577816040 | $64.08 | $64.09 | $64.08 | $64.08 | 2,751 | $63.823671 |
| 1577816100 | $64.085 | $64.10 | $64.085 | $64.085 | 7,044 | $63.824393 |
| 1577816160 | $64.0846 | $64.09 | $64.08 | $64.0859 | 11,294 | $63.82552 |
| 1577816220 | $64.085 | $64.0866 | $64.08 | $64.085 | 2,200 | $63.825719 |
| 1577816280 | $64.08 | $64.09 | $64.08 | $64.085 | 1,892 | $63.825911 |
| 1577816340 | $64.08 | $64.08 | $64.04 | $64.05 | 14,015 | $63.827213 |
| 1577816400 | $64.04 | $64.05 | $64.025 | $64.025 | 6,764 | $63.827753 |
| 1577816460 | $64.04 | $64.05 | $64.03 | $64.0448 | 6,539 | $63.828276 |
| 1577816520 | $64.05 | $64.055 | $64.04 | $64.055 | 5,425 | $63.828718 |
| 1577816580 | $64.055 | $64.07 | $64.05 | $64.06 | 6,798 | $63.829309 |
| 1577816640 | $64.06 | $64.06 | $64.04 | $64.05 | 10,023 | $63.830129 |
| 1577816700 | $64.05 | $64.05 | $64.03 | $64.03 | 6,247 | $63.830613 |
| 1577816760 | $64.0329 | $64.04 | $64.03 | $64.035 | 9,876 | $63.831372 |
| 1577816820 | $64.04 | $64.04 | $64.03 | $64.04 | 6,049 | $63.831845 |
| 1577816880 | $64.0458 | $64.07 | $64.04 | $64.07 | 4,147 | $63.83217 |
| 1577816940 | $64.07 | $64.07 | $64.055 | $64.07 | 8,386 | $63.832883 |
| 1577817000 | $64.07 | $64.08 | $64.07 | $64.08 | 4,114 | $63.833256 |
| 1577817060 | $64.072 | $64.09 | $64.072 | $64.09 | 14,871 | $63.834614 |
| 1577817120 | $64.10 | $64.12 | $64.08 | $64.12 | 16,332 | $63.836198 |
| 1577817180 | $64.12 | $64.15 | $64.115 | $64.145 | 13,806 | $63.8377 |
| 1577817240 | $64.15 | $64.17 | $64.14 | $64.15 | 24,053 | $63.840462 |
| 1577817300 | $64.15 | $64.16 | $64.14 | $64.155 | 18,623 | $63.842547 |
| 1577817360 | $64.155 | $64.16 | $64.13 | $64.135 | 4,676 | $63.843046 |
| 1577817420 | $64.13 | $64.14 | $64.13 | $64.14 | 3,271 | $63.843387 |
| 1577817480 | $64.13 | $64.15 | $64.13 | $64.13 | 7,070 | $63.84413 |
| 1577817540 | $64.13 | $64.1321 | $64.11 | $64.11 | 15,306 | $63.845607 |
| 1577817600 | $64.1187 | $64.12 | $64.11 | $64.1175 | 2,960 | $63.84589 |
| 1577817660 | $64.11 | $64.12 | $64.10 | $64.12 | 4,790 | $63.846345 |
| 1577817720 | $64.11 | $64.12 | $64.11 | $64.11 | 2,316 | $63.846554 |
| 1577817780 | $64.11 | $64.12 | $64.11 | $64.11 | 3,700 | $63.846902 |
| 1577817840 | $64.12 | $64.17 | $64.12 | $64.1647 | 37,323 | $63.850691 |
| 1577817900 | $64.17 | $64.17 | $64.14 | $64.145 | 19,077 | $63.852683 |
| 1577817960 | $64.1475 | $64.17 | $64.14 | $64.155 | 16,176 | $63.854372 |
| 1577818020 | $64.155 | $64.16 | $64.14 | $64.14 | 11,098 | $63.855494 |
| 1577818080 | $64.145 | $64.17 | $64.14 | $64.15 | 17,498 | $63.857282 |
| 1577818140 | $64.16 | $64.16 | $64.135 | $64.14 | 9,918 | $63.858226 |
| 1577818200 | $64.135 | $64.14 | $64.10 | $64.10 | 36,955 | $63.861508 |
| 1577818260 | $64.0991 | $64.12 | $64.085 | $64.115 | 14,780 | $63.862669 |
| 1577818320 | $64.115 | $64.13 | $64.115 | $64.122 | 2,547 | $63.862893 |
| 1577818380 | $64.12 | $64.14 | $64.12 | $64.125 | 15,317 | $63.864226 |
| 1577818440 | $64.13 | $64.13 | $64.095 | $64.105 | 43,738 | $63.86775 |
| 1577818500 | $64.1075 | $64.11 | $64.09 | $64.10 | 12,431 | $63.868701 |
| 1577818560 | $64.0995 | $64.10 | $64.08 | $64.10 | 11,414 | $63.869515 |
| 1577818620 | $64.10 | $64.11 | $64.09 | $64.09 | 12,239 | $63.870401 |
| 1577818680 | $64.08 | $64.105 | $64.08 | $64.105 | 12,774 | $63.871326 |
| 1577818740 | $64.105 | $64.11 | $64.09 | $64.11 | 46,104 | $63.874686 |
| 1577818800 | $64.1049 | $64.11 | $64.09 | $64.095 | 7,118 | $63.875189 |
| 1577818860 | $64.09 | $64.09 | $64.05 | $64.06 | 41,085 | $63.877648 |
| 1577818920 | $64.07 | $64.08 | $64.07 | $64.07 | 6,152 | $63.878018 |
| 1577818980 | $64.07 | $64.07 | $64.055 | $64.07 | 7,436 | $63.87845 |
| 1577819040 | $64.06 | $64.07 | $64.06 | $64.07 | 4,795 | $63.878746 |
| 1577819100 | $64.061 | $64.085 | $64.061 | $64.085 | 7,370 | $63.879181 |
| 1577819160 | $64.09 | $64.095 | $64.08 | $64.09 | 7,098 | $63.879641 |
| 1577819220 | $64.09 | $64.10 | $64.09 | $64.10 | 8,513 | $63.880209 |
| 1577819280 | $64.10 | $64.10 | $64.07 | $64.08 | 6,814 | $63.880631 |
| 1577819340 | $64.085 | $64.09 | $64.08 | $64.09 | 4,028 | $63.880886 |
| 1577819400 | $64.09 | $64.09 | $64.075 | $64.09 | 6,122 | $63.881263 |
| 1577819460 | $64.08 | $64.09 | $64.08 | $64.08 | 2,756 | $63.881439 |
| 1577819520 | $64.08 | $64.09 | $64.07 | $64.07 | 6,947 | $63.881855 |
| 1577819580 | $64.0778 | $64.08 | $64.07 | $64.07 | 7,223 | $63.882272 |
| 1577819640 | $64.07 | $64.07 | $64.05 | $64.07 | 17,839 | $63.883229 |
| 1577819700 | $64.08 | $64.08 | $64.055 | $64.065 | 12,549 | $63.883924 |
| 1577819760 | $64.06 | $64.08 | $64.06 | $64.0663 | 13,165 | $63.884647 |
| 1577819820 | $64.06 | $64.065 | $64.03 | $64.055 | 15,126 | $63.885382 |
| 1577819880 | $64.06 | $64.07 | $64.05 | $64.07 | 20,173 | $63.886427 |
| 1577819940 | $64.07 | $64.08 | $64.065 | $64.0748 | 8,899 | $63.886925 |
| 1577820000 | $64.07 | $64.09 | $64.07 | $64.08 | 3,450 | $63.88712 |
| 1577820060 | $64.08 | $64.09 | $64.07 | $64.08 | 8,500 | $63.887611 |
| 1577820120 | $64.09 | $64.09 | $64.08 | $64.085 | 5,500 | $63.887933 |
| 1577820180 | $64.085 | $64.085 | $64.07 | $64.08 | 20,084 | $63.889041 |
| 1577820240 | $64.09 | $64.11 | $64.085 | $64.10 | 10,565 | $63.889684 |
| 1577820300 | $64.1048 | $64.115 | $64.1046 | $64.115 | 18,024 | $63.890835 |
| 1577820360 | $64.115 | $64.13 | $64.11 | $64.125 | 17,601 | $63.892014 |
| 1577820420 | $64.1201 | $64.14 | $64.12 | $64.14 | 8,736 | $63.892614 |
| 1577820480 | $64.13 | $64.14 | $64.13 | $64.1389 | 3,804 | $63.892879 |
| 1577820540 | $64.13 | $64.17 | $64.13 | $64.1603 | 32,841 | $63.895353 |
| 1577820600 | $64.165 | $64.17 | $64.16 | $64.17 | 8,783 | $63.896036 |
| 1577820660 | $64.16 | $64.17 | $64.16 | $64.16 | 9,057 | $63.896715 |
| 1577820720 | $64.17 | $64.17 | $64.16 | $64.16 | 5,236 | $63.897114 |
| 1577820780 | $64.17 | $64.17 | $64.15 | $64.155 | 27,333 | $63.899151 |
| 1577820840 | $64.15 | $64.16 | $64.15 | $64.15 | 11,923 | $63.899982 |
| 1577820900 | $64.155 | $64.16 | $64.10 | $64.12 | 34,930 | $63.902255 |
| 1577820960 | $64.12 | $64.13 | $64.11 | $64.11 | 5,883 | $63.90261 |
| 1577821020 | $64.11 | $64.1283 | $64.10 | $64.1283 | 23,146 | $63.903933 |
| 1577821080 | $64.12 | $64.12 | $64.10 | $64.11 | 18,575 | $63.904986 |
| 1577821140 | $64.11 | $64.12 | $64.11 | $64.11 | 8,519 | $63.905471 |
| 1577821200 | $64.11 | $64.11 | $64.10 | $64.10 | 7,436 | $63.905877 |
| 1577821260 | $64.105 | $64.12 | $64.10 | $64.105 | 10,977 | $63.906488 |
| 1577821320 | $64.1042 | $64.11 | $64.10 | $64.105 | 3,396 | $63.906668 |
| 1577821380 | $64.10 | $64.11 | $64.10 | $64.105 | 11,641 | $63.907295 |
| 1577821440 | $64.11 | $64.11 | $64.10 | $64.105 | 7,286 | $63.907694 |
| 1577821500 | $64.10 | $64.11 | $64.10 | $64.10 | 9,403 | $63.908181 |
| 1577821560 | $64.1099 | $64.12 | $64.105 | $64.115 | 11,264 | $63.908803 |
| 1577821620 | $64.1121 | $64.12 | $64.11 | $64.115 | 7,967 | $63.909242 |
| 1577821680 | $64.115 | $64.13 | $64.115 | $64.12 | 15,904 | $63.910141 |
| 1577821740 | $64.12 | $64.13 | $64.12 | $64.13 | 6,417 | $63.910504 |
| 1577821800 | $64.13 | $64.145 | $64.12 | $64.135 | 9,587 | $63.911072 |
| 1577821860 | $64.14 | $64.15 | $64.135 | $64.15 | 9,625 | $63.911677 |
| 1577821920 | $64.155 | $64.165 | $64.14 | $64.145 | 32,674 | $63.913753 |
| 1577821980 | $64.15 | $64.165 | $64.14 | $64.165 | 10,776 | $63.914432 |
| 1577822040 | $64.16 | $64.17 | $64.155 | $64.1624 | 8,081 | $63.91496 |
| 1577822100 | $64.16 | $64.17 | $64.15 | $64.16 | 9,276 | $63.915556 |
| 1577822160 | $64.16 | $64.16 | $64.15 | $64.15 | 2,806 | $63.91573 |
| 1577822220 | $64.15 | $64.155 | $64.12 | $64.12 | 12,777 | $63.916487 |
| 1577822280 | $64.12 | $64.12 | $64.09 | $64.09 | 16,203 | $63.917278 |
| 1577822340 | $64.09 | $64.13 | $64.075 | $64.12 | 16,438 | $63.918059 |
| 1577822400 | $64.11 | $64.11 | $64.09 | $64.10 | 17,380 | $63.918875 |
| 1577822460 | $64.10 | $64.10 | $64.075 | $64.09 | 28,423 | $63.920097 |
| 1577822520 | $64.085 | $64.10 | $64.07 | $64.08 | 7,100 | $63.920395 |
| 1577822580 | $64.07 | $64.07 | $64.055 | $64.0657 | 27,145 | $63.921386 |
| 1577822640 | $64.07 | $64.085 | $64.06 | $64.075 | 17,656 | $63.922062 |
| 1577822700 | $64.08 | $64.11 | $64.075 | $64.10 | 21,019 | $63.922938 |
| 1577822760 | $64.09 | $64.10 | $64.09 | $64.10 | 2,704 | $63.923057 |
| 1577822820 | $64.095 | $64.13 | $64.095 | $64.13 | 14,202 | $63.923705 |
| 1577822880 | $64.1244 | $64.1244 | $64.105 | $64.11 | 27,325 | $63.924969 |
| 1577822940 | $64.115 | $64.12 | $64.11 | $64.12 | 7,317 | $63.92532 |
| 1577823000 | $64.115 | $64.12 | $64.11 | $64.115 | 2,940 | $63.925457 |
| 1577823060 | $64.11 | $64.13 | $64.11 | $64.125 | 8,767 | $63.925871 |
| 1577823120 | $64.13 | $64.14 | $64.125 | $64.135 | 14,131 | $63.926597 |
| 1577823180 | $64.14 | $64.14 | $64.11 | $64.115 | 15,457 | $63.927357 |
| 1577823240 | $64.115 | $64.12 | $64.105 | $64.105 | 21,570 | $63.928314 |
| 1577823300 | $64.105 | $64.13 | $64.10 | $64.13 | 10,209 | $63.92878 |
| 1577823360 | $64.13 | $64.15 | $64.13 | $64.145 | 6,090 | $63.929098 |
| 1577823420 | $64.145 | $64.15 | $64.12 | $64.12 | 12,104 | $63.929706 |
| 1577823480 | $64.12 | $64.155 | $64.12 | $64.145 | 27,032 | $63.931094 |
| 1577823540 | $64.15 | $64.15 | $64.125 | $64.14 | 15,577 | $63.931849 |
| 1577823600 | $64.1367 | $64.16 | $64.1367 | $64.155 | 9,654 | $63.932354 |
| 1577823660 | $64.155 | $64.185 | $64.1509 | $64.18 | 18,529 | $63.933384 |
| 1577823720 | $64.1855 | $64.19 | $64.18 | $64.185 | 8,011 | $63.933862 |
| 1577823780 | $64.18 | $64.195 | $64.18 | $64.185 | 8,876 | $63.934396 |
| 1577823840 | $64.18 | $64.1952 | $64.18 | $64.19 | 10,583 | $63.93503 |
| 1577823900 | $64.19 | $64.19 | $64.11 | $64.1847 | 31,373 | $63.936805 |
| 1577823960 | $64.19 | $64.19 | $64.17 | $64.17 | 10,740 | $63.937406 |
| 1577824020 | $64.17 | $64.19 | $64.17 | $64.18 | 13,410 | $63.938155 |
| 1577824080 | $64.18 | $64.19 | $64.18 | $64.185 | 8,215 | $63.938626 |
| 1577824140 | $64.19 | $64.195 | $64.18 | $64.18 | 19,065 | $63.939731 |
| 1577824200 | $64.18 | $64.185 | $64.16 | $64.165 | 24,448 | $63.941038 |
| 1577824260 | $64.165 | $64.19 | $64.165 | $64.185 | 9,910 | $63.941571 |
| 1577824320 | $64.185 | $64.185 | $64.16 | $64.175 | 23,662 | $63.942829 |
| 1577824380 | $64.18 | $64.19 | $64.17 | $64.1847 | 13,246 | $63.943558 |
| 1577824440 | $64.185 | $64.19 | $64.17 | $64.18 | 14,392 | $63.944325 |
| 1577824500 | $64.18 | $64.18 | $64.16 | $64.1601 | 23,670 | $63.945534 |
| 1577824560 | $64.165 | $64.165 | $64.14 | $64.14 | 16,959 | $63.946333 |
| 1577824620 | $64.13 | $64.15 | $64.115 | $64.145 | 24,831 | $63.947367 |
| 1577824680 | $64.145 | $64.16 | $64.135 | $64.14 | 66,880 | $63.950337 |
| 1577824740 | $64.14 | $64.145 | $64.14 | $64.145 | 3,835 | $63.950508 |
| 1577824800 | $64.14 | $64.15 | $64.14 | $64.14 | 17,822 | $63.951262 |
| 1577824860 | $64.14 | $64.15 | $64.14 | $64.14 | 11,083 | $63.951729 |
| 1577824920 | $64.145 | $64.15 | $64.14 | $64.145 | 19,767 | $63.952566 |
| 1577824980 | $64.14 | $64.15 | $64.14 | $64.145 | 11,495 | $63.953049 |
| 1577825040 | $64.1483 | $64.15 | $64.14 | $64.145 | 29,966 | $63.954299 |
| 1577825100 | $64.145 | $64.15 | $64.14 | $64.14 | 14,058 | $63.954876 |
| 1577825160 | $64.145 | $64.15 | $64.14 | $64.145 | 25,053 | $63.955893 |
| 1577825220 | $64.145 | $64.15 | $64.14 | $64.145 | 31,841 | $63.957172 |
| 1577825280 | $64.145 | $64.15 | $64.14 | $64.14 | 22,410 | $63.958066 |
| 1577825340 | $64.145 | $64.15 | $64.07 | $64.07 | 72,104 | $63.96029 |
| 1577825400 | $64.07 | $64.09 | $64.025 | $64.055 | 194,783 | $63.964351 |
| 1577825460 | $64.055 | $64.07 | $64.03 | $64.07 | 41,855 | $63.965049 |
| 1577825520 | $64.07 | $64.09 | $64.05 | $64.065 | 62,626 | $63.966344 |
| 1577825580 | $64.065 | $64.075 | $64.045 | $64.05 | 57,652 | $63.967406 |
| 1577825640 | $64.05 | $64.08 | $64.045 | $64.06 | 64,628 | $63.968624 |
| 1577825700 | $64.065 | $64.17 | $64.04 | $64.165 | 112,314 | $63.971583 |
| 1577825760 | $64.16 | $64.16 | $64.06 | $64.075 | 131,542 | $63.974467 |
| 1577825820 | $64.08 | $64.085 | $64.04 | $64.06 | 131,388 | $63.976519 |
| 1577825880 | $64.06 | $64.095 | $64.04 | $64.05 | 123,093 | $63.9784 |
| 1577825940 | $64.05 | $64.21 | $64.04 | $64.1399 | 323,390 | $63.987559 |
| 1577826000 | $64.19 | $64.19 | $64.19 | $64.19 | 1,911,692 | $64.048042 |
| 1577826240 | $64.14 | $64.14 | $64.14 | $64.14 | 500 | $64.048047 |
| 1577826420 | $64.18 | $64.18 | $64.18 | $64.18 | 100 | $64.048049 |
| 1577826600 | $64.19 | $64.19 | $64.19 | $64.19 | 16,500 | $64.048303 |
| 1577826660 | $64.0329 | $64.0329 | $64.0329 | $64.0329 | 25,300 | $64.048261 |
| 1577826720 | $64.19 | $64.19 | $64.19 | $64.19 | 32,946 | $64.048762 |
| 1577826840 | $64.02 | $64.02 | $64.02 | $64.02 | 100 | $64.036199 |
| 1577827440 | $64.18 | $64.18 | $64.18 | $64.18 | 150 | $64.036202 |
| 1577827500 | $64.19 | $64.19 | $64.19 | $64.19 | 8,475 | $64.036341 |
| 1577827800 | $64.19 | $64.19 | $64.19 | $64.19 | 2,314 | $64.036238 |
| 1577827920 | $64.19 | $64.19 | $64.19 | $64.19 | 48,089 | $64.037028 |
| 1577830920 | $64.19 | $64.19 | $64.19 | $64.19 | 330 | $64.036205 |
| 1577831100 | $64.19 | $64.25 | $64.19 | $64.25 | 444 | $64.036214 |
| 1577836260 | $64.25 | $64.25 | $64.25 | $64.25 | 200 | $64.036204 |
| 1577836740 | $64.25 | $64.25 | $64.25 | $64.25 | 100 | $64.036202 |
| 1577837400 | $64.30 | $64.30 | $64.30 | $64.30 | 116 | $64.036205 |
| 1577839380 | $64.29 | $64.29 | $64.29 | $64.29 | 227 | $64.036206 |
| 1577839500 | $64.29 | $64.29 | $64.29 | $64.29 | 200 | $64.036205 |