BMY Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640960700$62.50$62.50$62.50$62.501,000$62.504315
1640961000$62.61$62.69$62.59$62.5937,985$62.610761
1640961060$62.63$62.82$62.62$62.8111,191$62.633456
1640961120$62.78$62.87$62.75$62.8256,032$62.652552
1640961180$62.82$62.82$62.71$62.76516,955$62.67956
1640961240$62.75$62.75$62.67$62.69214,030$62.680528
1640961300$62.70$62.73$62.67$62.673,880$62.681421
1640961360$62.66$62.68$62.64$62.685,770$62.680662
1640961420$62.65$62.74$62.65$62.737,126$62.68242
1640961480$62.73$62.82$62.73$62.825,056$62.688066
1640961540$62.84$62.86$62.82$62.847,111$62.698101
1640961600$62.84$62.86$62.78$62.78158,949$62.70867
1640961660$62.79$62.83$62.75$62.777,733$62.7143
1640961720$62.7669$62.775$62.73$62.7322,253$62.720466
1640961780$62.73$62.73$62.68$62.728,296$62.719613
1640961840$62.71$62.74$62.69$62.7028,458$62.719149
1640961900$62.69$62.79$62.68$62.789,040$62.7188
1640961960$62.79$62.85$62.79$62.837,648$62.723253
1640962020$62.82$62.85$62.82$62.846,206$62.727097
1640962080$62.83$62.93$62.83$62.92527,314$62.748737
1640962140$62.93$62.94$62.88$62.888,024$62.755182
1640962200$62.88$62.90$62.79$62.8010,045$62.758967
1640962260$62.80$62.81$62.76$62.816,079$62.759727
1640962320$62.81$62.86$62.7902$62.79024,939$62.760912
1640962380$62.80$62.83$62.75$62.753,931$62.761467
1640962440$62.75$62.75$62.70$62.726,127$62.760399
1640962500$62.71$62.71$62.66$62.677,200$62.758029
1640962560$62.67$62.67$62.65$62.664,521$62.756308
1640962620$62.66$62.6686$62.63$62.6528,009$62.746089
1640962680$62.65$62.66$62.61$62.626,132$62.743495
1640962740$62.6199$62.69$62.61$62.6911,501$62.739861
1640962800$62.68$62.71$62.66$62.698,903$62.738414
1640962860$62.67$62.68$62.65$62.688,208$62.736539
1640962920$62.69$62.75$62.67$62.757,829$62.735881
1640962980$62.745$62.77$62.72$62.7518,358$62.736217
1640963040$62.75$62.75$62.71$62.7119,356$62.735683
1640963100$62.705$62.81$62.70$62.7644,514$62.73702
1640963160$62.76$62.787$62.76$62.78511,247$62.737976
1640963220$62.79$62.815$62.77$62.8046,282$62.743752
1640963280$62.805$62.82$62.755$62.75562,916$62.749632
1640963340$62.75$62.82$62.745$62.7834,067$62.752077
1640963400$62.79$62.83$62.77$62.8024,460$62.754647
1640963460$62.805$62.84$62.80$62.8431,574$62.75772
1640963520$62.84$62.85$62.795$62.8037,136$62.76215
1640963580$62.79$62.79$62.75$62.7810,796$62.762308
1640963640$62.78$62.81$62.775$62.809425,596$62.763666
1640963700$62.805$62.82$62.79$62.826,358$62.764059
1640963760$62.825$62.825$62.765$62.7758,001$62.764433
1640963820$62.775$62.80$62.76$62.789,543$62.764605
1640963880$62.79$62.82$62.77$62.7923,516$62.765274
1640963940$62.79$62.815$62.782$62.8022,296$62.766361
1640964000$62.7907$62.825$62.78$62.79069,960$62.766888
1640964060$62.79$62.80$62.7663$62.7759,178$62.76705
1640964120$62.76$62.79$62.76$62.7854,359$62.767095
1640964180$62.79$62.845$62.79$62.8324,413$62.768823
1640964240$62.825$62.827$62.77$62.79757,789$62.769076
1640964300$62.80$62.845$62.795$62.82510,799$62.769701
1640964360$62.83$62.845$62.81$62.829922,725$62.771278
1640964420$62.83$62.83$62.78$62.8054,707$62.771463
1640964480$62.81$62.825$62.81$62.8253,546$62.771641
1640964540$62.82$62.835$62.815$62.839,938$62.772323
1640964600$62.82$62.855$62.815$62.83540,185$62.775311
1640964660$62.835$62.84$62.78$62.788322,465$62.776278
1640964720$62.785$62.80$62.76$62.7816,239$62.776214
1640964780$62.77$62.80$62.755$62.8037,957$62.776141
1640964840$62.80$62.83$62.74$62.7638,801$62.776141
1640964900$62.76$62.80$62.75$62.79518,310$62.776174
1640964960$62.79$62.81$62.79$62.801,800$62.77621
1640965020$62.795$62.795$62.75$62.756,992$62.77613
1640965080$62.74$62.76$62.73$62.767,525$62.775894
1640965140$62.7671$62.77$62.755$62.76882,263$62.775869
1640965200$62.755$62.755$62.74$62.757,031$62.775706
1640965260$62.75$62.77$62.75$62.774,733$62.775633
1640965320$62.772$62.80$62.76$62.7619,561$62.775712
1640965380$62.755$62.755$62.72$62.742,992$62.775619
1640965440$62.74$62.76$62.74$62.759,510$62.77543
1640965500$62.7477$62.795$62.7477$62.784,195$62.775451
1640965560$62.765$62.765$62.73$62.7457,664$62.77524
1640965620$62.72$62.79$62.72$62.7914,162$62.77487
1640965680$62.79$62.805$62.77$62.8026,111$62.775177
1640965740$62.805$62.815$62.77$62.77513,875$62.77542
1640965800$62.78$62.82$62.78$62.8155,982$62.775598
1640965860$62.82$62.88$62.81$62.8171,046$62.779434
1640965920$62.80$62.825$62.79$62.8256,909$62.779567
1640965980$62.82$62.85$62.81$62.8510,618$62.780025
1640966040$62.86$62.86$62.84$62.853,753$62.780239
1640966100$62.83$62.875$62.83$62.879,268$62.780752
1640966160$62.875$62.885$62.855$62.87286,444$62.781201
1640966220$62.875$62.8821$62.87$62.87969,265$62.781881
1640966280$62.88$62.899$62.88$62.886,147$62.782379
1640966340$62.89$62.90$62.84$62.8611,491$62.783217
1640966400$62.86$62.885$62.86$62.8853,690$62.783453
1640966460$62.88$62.90$62.87$62.8710,361$62.784257
1640966520$62.88$62.88$62.855$62.8552,758$62.784419
1640966580$62.86$62.89$62.855$62.87512,936$62.785266
1640966640$62.865$62.87$62.86$62.872,738$62.785423
1640966700$62.87$62.87$62.855$62.873,191$62.785607
1640966760$62.875$62.90$62.87$62.87530,829$62.788062
1640966820$62.87$62.87$62.865$62.871,383$62.788149
1640966880$62.86$62.875$62.85$62.863,484$62.788332
1640966940$62.86$62.87$62.855$62.86064,258$62.788553
1640967000$62.86$62.90$62.86$62.904,251$62.788829
1640967060$62.90$62.925$62.90$62.9243,719$62.792513
1640967120$62.915$62.925$62.915$62.9254,022$62.792844
1640967180$62.925$62.96$62.92$62.95999,913$62.793859
1640967240$62.955$62.955$62.94$62.9453,739$62.794252
1640967300$62.95$62.98$62.95$62.9813,276$62.79584
1640967360$62.98$62.985$62.955$62.95518,956$62.798063
1640967420$62.95$62.955$62.93$62.931,894$62.798285
1640967480$62.915$62.93$62.91$62.922,145$62.798434
1640967540$62.9161$62.92$62.9095$62.90952,933$62.798646
1640967600$62.905$62.91$62.86$62.866,500$62.79904
1640967660$62.86$62.875$62.85$62.8555,436$62.79927
1640967720$62.855$62.87$62.845$62.8656,822$62.799527
1640967780$62.865$62.87$62.83$62.837,292$62.799775
1640967840$62.835$62.835$62.82$62.827,243$62.799898
1640967900$62.815$62.82$62.795$62.7957,528$62.799935
1640967960$62.77$62.775$62.73$62.735,889$62.799789
1640968020$62.735$62.735$62.69$62.7156,738$62.799413
1640968080$62.69$62.705$62.68$62.7054,765$62.7991
1640968140$62.705$62.72$62.705$62.721,839$62.798989
1640968200$62.71$62.72$62.7095$62.7156,054$62.798656
1640968260$62.7198$62.73$62.715$62.7295,131$62.798413
1640968320$62.725$62.725$62.70$62.715,925$62.798101
1640968380$62.7099$62.7099$62.70$62.701,669$62.797998
1640968440$62.705$62.71$62.685$62.6856,282$62.797609
1640968500$62.685$62.6899$62.681$62.6852,655$62.797427
1640968560$62.69$62.69$62.67$62.6712,061$62.796562
1640968620$62.672$62.675$62.661$62.6613,202$62.796316
1640968680$62.66$62.6621$62.635$62.6648,185$62.792041
1640968740$62.66$62.66$62.64$62.642,572$62.791821
1640968800$62.6457$62.67$62.645$62.6656,556$62.791298
1640968860$62.66$62.68$62.65$62.685,713$62.790866
1640968920$62.6764$62.69$62.67$62.68683,047$62.790665
1640968980$62.685$62.69$62.68$62.6854,145$62.790403
1640969040$62.685$62.685$62.665$62.6858,151$62.789857
1640969100$62.685$62.69$62.68$62.6864,200$62.789598
1640969160$62.675$62.68$62.66$62.684,953$62.789236
1640969220$62.69$62.695$62.6891$62.6952,854$62.789081
1640969280$62.69$62.70$62.69$62.706,525$62.788723
1640969340$62.691$62.6954$62.68$62.696,368$62.788341
1640969400$62.70$62.705$62.70$62.7056,245$62.788036
1640969460$62.70$62.71$62.70$62.70724,752$62.78781
1640969520$62.701$62.705$62.69$62.6958,072$62.787392
1640969580$62.695$62.6954$62.69$62.6955,279$62.787108
1640969640$62.695$62.6974$62.691$62.6952,100$62.786996
1640969700$62.691$62.70$62.69$62.6914,552$62.786759
1640969760$62.70$62.735$62.6901$62.7359,913$62.786315
1640969820$62.73$62.735$62.68$62.6918,544$62.785607
1640969880$62.68$62.68$62.65$62.6556,837$62.785148
1640969940$62.655$62.675$62.65$62.6754,685$62.784818
1640970000$62.675$62.695$62.67$62.696,843$62.784435
1640970060$62.692$62.72$62.692$62.7132,870$62.784309
1640970120$62.71$62.72$62.71$62.71971,122$62.784268
1640970180$62.7124$62.72$62.71$62.7151,552$62.784207
1640970240$62.715$62.7196$62.711$62.71921,547$62.784148
1640970300$62.71$62.72$62.71$62.711980$62.784109
1640970360$62.715$62.74$62.715$62.73996,434$62.783908
1640970420$62.74$62.77$62.74$62.7715,595$62.783613
1640970480$62.765$62.765$62.71$62.73521,293$62.783025
1640970540$62.735$62.7399$62.705$62.70511,611$62.782597
1640970600$62.71$62.72$62.71$62.724,918$62.782421
1640970660$62.715$62.7295$62.70$62.70574,942$62.782243
1640970720$62.70$62.70$62.692$62.69994,572$62.782032
1640970780$62.69$62.69$62.671$62.6711,600$62.781945
1640970840$62.675$62.6761$62.66$62.67612,633$62.78179
1640970900$62.68$62.71$62.68$62.7114,196$62.781111
1640970960$62.70$62.705$62.675$62.682,479$62.780982
1640971020$62.685$62.685$62.67$62.672,837$62.780834
1640971080$62.675$62.675$62.6538$62.6758,794$62.780298
1640971140$62.68$62.70$62.665$62.693918,839$62.779292
1640971200$62.695$62.75$62.695$62.69533,510$62.778404
1640971260$62.69$62.69$62.665$62.6710,610$62.777878
1640971320$62.66$62.66$62.6533$62.65331,138$62.777812
1640971380$62.66$62.67$62.6504$62.679,417$62.777267
1640971440$62.67$62.70$62.67$62.672810,751$62.776801
1640971500$62.675$62.68$62.675$62.68839$62.776752
1640971560$62.6701$62.6725$62.66$62.6615,429$62.776457
1640971620$62.665$62.705$62.66$62.70522,730$62.775365
1640971680$62.70$62.72$62.66$62.6622,525$62.774474
1640971740$62.66$62.66$62.62$62.624,099$62.774204
1640971800$62.62$62.63$62.62$62.62715,597$62.773798
1640971860$62.6204$62.6204$62.60$62.615,549$62.773345
1640971920$62.61$62.611$62.60$62.61017,595$62.772728
1640971980$62.62$62.625$62.62$62.624,081$62.772427
1640972040$62.6199$62.6199$62.61$62.613,159$62.77217
1640972100$62.61$62.62$62.6084$62.621,888$62.772023
1640972160$62.62$62.6399$62.62$62.63993,261$62.771799
1640972220$62.635$62.64$62.63$62.641,302$62.771714
1640972280$62.65$62.66$62.65$62.662,035$62.771589
1640972340$62.65$62.66$62.65$62.6555,038$62.771295
1640972400$62.655$62.66$62.6549$62.6551,591$62.771221
1640972460$62.66$62.69$62.66$62.677,956$62.770863
1640972520$62.675$62.685$62.67$62.6853,071$62.770723
1640972580$62.6868$62.715$62.675$62.71513,783$62.770193
1640972640$62.72$62.735$62.712$62.73517,145$62.769852
1640972700$62.735$62.745$62.73$62.73513,238$62.769656
1640972760$62.7338$62.75$62.7338$62.74373,555$62.769611
1640972820$62.745$62.7517$62.74$62.7459,384$62.769513
1640972880$62.74$62.74$62.71$62.715,027$62.769408
1640972940$62.715$62.725$62.715$62.726,091$62.769272
1640973000$62.725$62.74$62.72$62.728,701$62.769111
1640973060$62.7218$62.7282$62.70$62.70194,062$62.769013
1640973120$62.705$62.71$62.70$62.713,501$62.768912
1640973180$62.7005$62.7026$62.70$62.7026509$62.768893
1640973240$62.7067$62.71$62.70$62.7051,909$62.768839
1640973300$62.7025$62.71$62.70$62.703,319$62.768738
1640973360$62.70$62.70$62.68$62.684,260$62.76859
1640973420$62.68$62.6826$62.675$62.683,753$62.768435
1640973480$62.68$62.6899$62.67$62.681,612$62.768373
1640973540$62.68$62.69$62.68$62.683,811$62.768222
1640973600$62.68$62.685$62.6735$62.683,594$62.768069
1640973660$62.68$62.69$62.6701$62.693,483$62.76793
1640973720$62.6801$62.71$62.68$62.7111,050$62.767551
1640973780$62.72$62.72$62.705$62.71853,881$62.767452
1640973840$62.72$62.725$62.71$62.7159,916$62.767214
1640973900$62.72$62.73$62.71$62.736,334$62.767084
1640973960$62.73$62.74$62.695$62.7019,066$62.766717
1640974020$62.7003$62.705$62.70$62.7051,088$62.766688
1640974080$62.70$62.70$62.69$62.6954,800$62.766518
1640974140$62.69$62.69$62.68$62.68850$62.766491
1640974200$62.66$62.66$62.65$62.6553,379$62.766326
1640974260$62.6525$62.66$62.65$62.652,055$62.766225
1640974320$62.655$62.6599$62.65$62.651,404$62.766157
1640974380$62.655$62.655$62.645$62.6555,631$62.765875
1640974440$62.655$62.665$62.6501$62.6612,987$62.765264
1640974500$62.665$62.6701$62.655$62.6615,721$62.764577
1640974560$62.67$62.68$62.65$62.6524,859$62.763534
1640974620$62.65$62.65$62.65$62.65900$62.763486
1640974680$62.635$62.64$62.6337$62.641,850$62.763384
1640974740$62.6317$62.6368$62.6317$62.6352,759$62.763223
1640974800$62.64$62.645$62.635$62.6352,388$62.763108
1640974860$62.632$62.635$62.625$62.6355,512$62.762797
1640974920$62.64$62.655$62.64$62.657,635$62.762419
1640974980$62.655$62.67$62.655$62.674,662$62.762231
1640975040$62.67$62.68$62.645$62.6459,521$62.761804
1640975100$62.63$62.645$62.63$62.642,325$62.761682
1640975160$62.65$62.65$62.645$62.651,884$62.761596
1640975220$62.645$62.66$62.64$62.664,021$62.761398
1640975280$62.655$62.655$62.645$62.6451,700$62.761315
1640975340$62.65$62.65$62.65$62.65100$62.761299
1640975400$62.6441$62.675$62.6441$62.66514,508$62.760733
1640975460$62.6673$62.67$62.665$62.6653,800$62.760582
1640975520$62.67$62.69$62.67$62.6755,700$62.760392
1640975580$62.68$62.71$62.68$62.708,682$62.760152
1640975640$62.70$62.705$62.695$62.6957,060$62.759972
1640975700$62.69$62.695$62.68$62.6953,093$62.759887
1640975760$62.695$62.695$62.68$62.6953,422$62.759782
1640975820$62.6982$62.6982$62.685$62.6853,118$62.759693
1640975880$62.685$62.705$62.675$62.7057,958$62.759469
1640975940$62.70$62.71$62.70$62.70869,199$62.75925
1640976000$62.70$62.715$62.70$62.706,728$62.7591
1640976060$62.70$62.71$62.70$62.7030,267$62.758375
1640976120$62.70$62.71$62.70$62.7055,166$62.758264
1640976180$62.705$62.71$62.70$62.717,473$62.758114
1640976240$62.7134$62.7177$62.7126$62.7151,400$62.758087
1640976300$62.71$62.71$62.695$62.716,417$62.757943
1640976360$62.70$62.70$62.665$62.6652,299$62.757885
1640976420$62.6679$62.6783$62.665$62.67833,136$62.757774
1640976480$62.68$62.68$62.67$62.671,822$62.757704
1640976540$62.6723$62.69$62.63$62.6328,739$62.756479
1640976600$62.62$62.62$62.61$62.61331,949$62.75637
1640976660$62.62$62.63$62.615$62.626,200$62.756038
1640976720$62.62$62.62$62.60$62.604,931$62.755743
1640976780$62.60$62.60$62.585$62.608,946$62.755168
1640976840$62.60$62.60$62.59$62.595,561$62.75482
1640976900$62.58$62.58$62.56$62.5623,396$62.75319
1640976960$62.56$62.60$62.56$62.604,034$62.752918
1640977020$62.60$62.61$62.60$62.611,383$62.752836
1640977080$62.6105$62.62$62.6101$62.62862$62.752794
1640977140$62.62$62.6271$62.62$62.623,561$62.752619
1640977200$62.625$62.65$62.625$62.656,917$62.75231
1640977260$62.655$62.655$62.65$62.6512,007$62.751839
1640977320$62.65$62.655$62.63$62.6559,536$62.751449
1640977380$62.66$62.67$62.66$62.671,279$62.751402
1640977440$62.67$62.67$62.66$62.662,900$62.751306
1640977500$62.655$62.66$62.65$62.657,122$62.751034
1640977560$62.65$62.68$62.64$62.6755,501$62.750843
1640977620$62.67$62.67$62.665$62.672,066$62.750776
1640977680$62.68$62.70$62.68$62.685,427$62.750648
1640977740$62.687$62.71$62.66$62.68521,398$62.750155
1640977800$62.695$62.70$62.68$62.702,997$62.750093
1640977860$62.70$62.70$62.67$62.688,042$62.749888
1640977920$62.685$62.70$62.665$62.6752,309$62.748881
1640977980$62.66$62.665$62.66$62.665527$62.748864
1640978040$62.66$62.66$62.63$62.634,474$62.748704
1640978100$62.6325$62.64$62.625$62.633,268$62.748522
1640978160$62.63$62.6361$62.62$62.63613,641$62.748405
1640978220$62.64$62.66$62.64$62.6613,692$62.747953
1640978280$62.67$62.67$62.6527$62.65272,218$62.747884
1640978340$62.655$62.67$62.655$62.6658,170$62.747629
1640978400$62.66$62.68$62.66$62.6759,124$62.747354
1640978460$62.675$62.685$62.675$62.6753,107$62.747282
1640978520$62.6723$62.68$62.67$62.67991,620$62.747239
1640978580$62.67$62.67$62.66$62.675,446$62.747084
1640978640$62.66$62.667$62.66$62.667772$62.747058
1640978700$62.66$62.66$62.6503$62.664,804$62.746901
1640978760$62.655$62.66$62.65$62.662,500$62.746818
1640978820$62.65$62.6633$62.65$62.66331,825$62.746761
1640978880$62.665$62.67$62.66$62.6656,315$62.746567
1640978940$62.6601$62.67$62.6601$62.6656,647$62.746382
1640979000$62.67$62.69$62.67$62.683,734$62.746294
1640979060$62.68$62.68$62.6708$62.684,326$62.746191
1640979120$62.67$62.685$62.66$62.6811,148$62.745892
1640979180$62.68$62.695$62.67$62.6717,681$62.745509
1640979240$62.67$62.685$62.655$62.6639,493$62.744472
1640979300$62.66$62.695$62.655$62.69517,427$62.744087
1640979360$62.6941$62.695$62.69$62.6951,789$62.744054
1640979420$62.695$62.71$62.695$62.704,782$62.743987
1640979480$62.705$62.705$62.69$62.694,535$62.743912
1640979540$62.6928$62.70$62.6799$62.67993,716$62.743846
1640979600$62.675$62.69$62.675$62.685,353$62.743736
1640979660$62.68$62.685$62.675$62.6758,441$62.743548
1640979720$62.68$62.6864$62.67$62.678,557$62.743355
1640979780$62.67$62.68$62.66$62.686,015$62.743209
1640979840$62.685$62.70$62.68$62.68521,484$62.742803
1640979900$62.68$62.68$62.657$62.65711,117$62.742512
1640979960$62.66$62.685$62.66$62.6759,962$62.742297
1640980020$62.68$62.68$62.68$62.68700$62.742286
1640980080$62.675$62.68$62.67$62.6818,254$62.741876
1640980140$62.6705$62.685$62.655$62.68535,825$62.741047
1640980200$62.685$62.685$62.66$62.6658,001$62.740876
1640980260$62.67$62.685$62.665$62.6856,767$62.740739
1640980320$62.68$62.68$62.645$62.6613,029$62.740397
1640980380$62.665$62.669$62.6516$62.666,236$62.740241
1640980440$62.66$62.685$62.66$62.6816,936$62.739889
1640980500$62.67$62.675$62.655$62.666,222$62.739738
1640980560$62.66$62.675$62.655$62.65511,138$62.739472
1640980620$62.655$62.67$62.65$62.6717,930$62.739003
1640980680$62.68$62.685$62.65$62.65522,506$62.738526
1640980740$62.66$62.665$62.65$62.6656,181$62.738369
1640980800$62.665$62.69$62.665$62.6911,338$62.738161
1640980860$62.685$62.7166$62.685$62.71668,034$62.738068
1640980920$62.7128$62.725$62.71$62.7258,418$62.738013
1640980980$62.725$62.725$62.712$62.7155,800$62.737975
1640981040$62.71$62.71$62.68$62.686,813$62.737878
1640981100$62.685$62.6967$62.6766$62.6910,541$62.737714
1640981160$62.70$62.71$62.695$62.70014,187$62.737668
1640981220$62.71$62.71$62.703$62.7052,678$62.737641
1640981280$62.71$62.71$62.70$62.703,866$62.737597
1640981340$62.695$62.71$62.69$62.7113,792$62.737443
1640981400$62.71$62.7151$62.7017$62.70174,699$62.737404
1640981460$62.705$62.71$62.70$62.703,352$62.737368
1640981520$62.70$62.705$62.70$62.7012,624$62.737225
1640981580$62.705$62.7056$62.70$62.7020,295$62.737
1640981640$62.70$62.71$62.70$62.7027,397$62.736696
1640981700$62.70$62.71$62.70$62.714,577$62.736653
1640981760$62.7099$62.72$62.70$62.726,494$62.736608
1640981820$62.72$62.725$62.715$62.728,739$62.736564
1640981880$62.72$62.72$62.71$62.722,118$62.736551
1640981940$62.72$62.73$62.7145$62.728,335$62.736512
1640982000$62.72$62.73$62.71$62.72515,211$62.736437
1640982060$62.725$62.73$62.70$62.7019,530$62.736335
1640982120$62.695$62.695$62.66$62.6653,810$62.736267
1640982180$62.6601$62.6601$62.635$62.6353,136$62.736188
1640982240$62.63$62.63$62.60$62.6055,150$62.735983
1640982300$62.61$62.63$62.60$62.639,587$62.735646
1640982360$62.625$62.63$62.61$62.613,388$62.735534
1640982420$62.61$62.61$62.58$62.5855,379$62.73531
1640982480$62.59$62.62$62.585$62.6115,907$62.734676
1640982540$62.61$62.61$62.5805$62.599,645$62.734292
1640982600$62.59$62.61$62.585$62.58510,249$62.733878
1640982660$62.58$62.58$62.555$62.56111,802$62.733303
1640982720$62.57$62.58$62.56$62.573,391$62.73314
1640982780$62.565$62.565$62.555$62.5557,970$62.732731
1640982840$62.5534$62.58$62.5534$62.5755,064$62.73249
1640982900$62.57$62.575$62.52$62.53519,874$62.731353
1640982960$62.54$62.545$62.515$62.526,360$62.730969
1640983020$62.51$62.54$62.505$62.5411,847$62.730266
1640983080$62.54$62.54$62.53$62.53194,594$62.730006
1640983140$62.535$62.56$62.53$62.569,811$62.729487
1640983200$62.56$62.57$62.525$62.5715,514$62.728688
1640983260$62.57$62.575$62.55$62.556,579$62.728368
1640983320$62.555$62.555$62.535$62.5356,064$62.728052
1640983380$62.53$62.545$62.525$62.54514,102$62.727295
1640983440$62.55$62.58$62.545$62.5758,102$62.72692
1640983500$62.58$62.595$62.57$62.59512,997$62.72639
1640983560$62.595$62.615$62.5827$62.60512,919$62.725925
1640983620$62.6002$62.6002$62.565$62.5757,076$62.725629
1640983680$62.575$62.61$62.575$62.618,139$62.725321
1640983740$62.605$62.61$62.59$62.6123,196$62.724516
1640983800$62.605$62.605$62.52$62.5339,189$62.722858
1640983860$62.525$62.55$62.51$62.5337,655$62.720845
1640983920$62.525$62.535$62.52$62.528521,646$62.719703
1640983980$62.525$62.55$62.511$62.5423,049$62.718511
1640984040$62.545$62.545$62.51$62.5114,779$62.717744
1640984100$62.515$62.52$62.40$62.4171,192$62.713076
1640984160$62.411$62.455$62.40$62.4357,018$62.708823
1640984220$62.43$62.45$62.42$62.43539,193$62.706111
1640984280$62.44$62.445$62.41$62.4177,403$62.700718
1640984340$62.415$62.42$62.345$62.36200,234$62.685264
1640984400$62.35$62.35$62.35$62.351,315,295$62.605205
1640984460$62.35$62.35$62.35$62.3554,978$62.602947
1640984520$62.35$62.35$62.35$62.35350$62.605204
1640984580$62.35$62.35$62.35$62.3564,300$62.602592
1640984760$62.35$62.35$62.35$62.351,847$62.602519
1640984940$62.35$62.35$62.35$62.355,525$62.601315
1640985840$62.27$62.27$62.27$62.27109$62.60536
1640986320$62.35$62.35$62.35$62.3516,434$62.605366
1640987520$62.35$62.35$62.35$62.35106,436$62.601145
1640989620$62.31$62.31$62.28$62.281,460$62.605271
1640990400$62.2701$62.2701$62.2701$62.2701150$62.605358
1640990760$62.28$62.28$62.28$62.281,813$62.605265