BMY Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640960700 | $62.50 | $62.50 | $62.50 | $62.50 | 1,000 | $62.504315 |
| 1640961000 | $62.61 | $62.69 | $62.59 | $62.59 | 37,985 | $62.610761 |
| 1640961060 | $62.63 | $62.82 | $62.62 | $62.81 | 11,191 | $62.633456 |
| 1640961120 | $62.78 | $62.87 | $62.75 | $62.825 | 6,032 | $62.652552 |
| 1640961180 | $62.82 | $62.82 | $62.71 | $62.765 | 16,955 | $62.67956 |
| 1640961240 | $62.75 | $62.75 | $62.67 | $62.6921 | 4,030 | $62.680528 |
| 1640961300 | $62.70 | $62.73 | $62.67 | $62.67 | 3,880 | $62.681421 |
| 1640961360 | $62.66 | $62.68 | $62.64 | $62.68 | 5,770 | $62.680662 |
| 1640961420 | $62.65 | $62.74 | $62.65 | $62.73 | 7,126 | $62.68242 |
| 1640961480 | $62.73 | $62.82 | $62.73 | $62.82 | 5,056 | $62.688066 |
| 1640961540 | $62.84 | $62.86 | $62.82 | $62.84 | 7,111 | $62.698101 |
| 1640961600 | $62.84 | $62.86 | $62.78 | $62.7815 | 8,949 | $62.70867 |
| 1640961660 | $62.79 | $62.83 | $62.75 | $62.77 | 7,733 | $62.7143 |
| 1640961720 | $62.7669 | $62.775 | $62.73 | $62.73 | 22,253 | $62.720466 |
| 1640961780 | $62.73 | $62.73 | $62.68 | $62.72 | 8,296 | $62.719613 |
| 1640961840 | $62.71 | $62.74 | $62.69 | $62.702 | 8,458 | $62.719149 |
| 1640961900 | $62.69 | $62.79 | $62.68 | $62.78 | 9,040 | $62.7188 |
| 1640961960 | $62.79 | $62.85 | $62.79 | $62.83 | 7,648 | $62.723253 |
| 1640962020 | $62.82 | $62.85 | $62.82 | $62.84 | 6,206 | $62.727097 |
| 1640962080 | $62.83 | $62.93 | $62.83 | $62.925 | 27,314 | $62.748737 |
| 1640962140 | $62.93 | $62.94 | $62.88 | $62.88 | 8,024 | $62.755182 |
| 1640962200 | $62.88 | $62.90 | $62.79 | $62.80 | 10,045 | $62.758967 |
| 1640962260 | $62.80 | $62.81 | $62.76 | $62.81 | 6,079 | $62.759727 |
| 1640962320 | $62.81 | $62.86 | $62.7902 | $62.7902 | 4,939 | $62.760912 |
| 1640962380 | $62.80 | $62.83 | $62.75 | $62.75 | 3,931 | $62.761467 |
| 1640962440 | $62.75 | $62.75 | $62.70 | $62.72 | 6,127 | $62.760399 |
| 1640962500 | $62.71 | $62.71 | $62.66 | $62.67 | 7,200 | $62.758029 |
| 1640962560 | $62.67 | $62.67 | $62.65 | $62.66 | 4,521 | $62.756308 |
| 1640962620 | $62.66 | $62.6686 | $62.63 | $62.65 | 28,009 | $62.746089 |
| 1640962680 | $62.65 | $62.66 | $62.61 | $62.62 | 6,132 | $62.743495 |
| 1640962740 | $62.6199 | $62.69 | $62.61 | $62.69 | 11,501 | $62.739861 |
| 1640962800 | $62.68 | $62.71 | $62.66 | $62.69 | 8,903 | $62.738414 |
| 1640962860 | $62.67 | $62.68 | $62.65 | $62.68 | 8,208 | $62.736539 |
| 1640962920 | $62.69 | $62.75 | $62.67 | $62.75 | 7,829 | $62.735881 |
| 1640962980 | $62.745 | $62.77 | $62.72 | $62.75 | 18,358 | $62.736217 |
| 1640963040 | $62.75 | $62.75 | $62.71 | $62.71 | 19,356 | $62.735683 |
| 1640963100 | $62.705 | $62.81 | $62.70 | $62.76 | 44,514 | $62.73702 |
| 1640963160 | $62.76 | $62.787 | $62.76 | $62.785 | 11,247 | $62.737976 |
| 1640963220 | $62.79 | $62.815 | $62.77 | $62.80 | 46,282 | $62.743752 |
| 1640963280 | $62.805 | $62.82 | $62.755 | $62.755 | 62,916 | $62.749632 |
| 1640963340 | $62.75 | $62.82 | $62.745 | $62.78 | 34,067 | $62.752077 |
| 1640963400 | $62.79 | $62.83 | $62.77 | $62.80 | 24,460 | $62.754647 |
| 1640963460 | $62.805 | $62.84 | $62.80 | $62.84 | 31,574 | $62.75772 |
| 1640963520 | $62.84 | $62.85 | $62.795 | $62.80 | 37,136 | $62.76215 |
| 1640963580 | $62.79 | $62.79 | $62.75 | $62.78 | 10,796 | $62.762308 |
| 1640963640 | $62.78 | $62.81 | $62.775 | $62.8094 | 25,596 | $62.763666 |
| 1640963700 | $62.805 | $62.82 | $62.79 | $62.82 | 6,358 | $62.764059 |
| 1640963760 | $62.825 | $62.825 | $62.765 | $62.775 | 8,001 | $62.764433 |
| 1640963820 | $62.775 | $62.80 | $62.76 | $62.78 | 9,543 | $62.764605 |
| 1640963880 | $62.79 | $62.82 | $62.77 | $62.79 | 23,516 | $62.765274 |
| 1640963940 | $62.79 | $62.815 | $62.782 | $62.80 | 22,296 | $62.766361 |
| 1640964000 | $62.7907 | $62.825 | $62.78 | $62.7906 | 9,960 | $62.766888 |
| 1640964060 | $62.79 | $62.80 | $62.7663 | $62.775 | 9,178 | $62.76705 |
| 1640964120 | $62.76 | $62.79 | $62.76 | $62.785 | 4,359 | $62.767095 |
| 1640964180 | $62.79 | $62.845 | $62.79 | $62.83 | 24,413 | $62.768823 |
| 1640964240 | $62.825 | $62.827 | $62.77 | $62.7975 | 7,789 | $62.769076 |
| 1640964300 | $62.80 | $62.845 | $62.795 | $62.825 | 10,799 | $62.769701 |
| 1640964360 | $62.83 | $62.845 | $62.81 | $62.8299 | 22,725 | $62.771278 |
| 1640964420 | $62.83 | $62.83 | $62.78 | $62.805 | 4,707 | $62.771463 |
| 1640964480 | $62.81 | $62.825 | $62.81 | $62.825 | 3,546 | $62.771641 |
| 1640964540 | $62.82 | $62.835 | $62.815 | $62.83 | 9,938 | $62.772323 |
| 1640964600 | $62.82 | $62.855 | $62.815 | $62.835 | 40,185 | $62.775311 |
| 1640964660 | $62.835 | $62.84 | $62.78 | $62.7883 | 22,465 | $62.776278 |
| 1640964720 | $62.785 | $62.80 | $62.76 | $62.78 | 16,239 | $62.776214 |
| 1640964780 | $62.77 | $62.80 | $62.755 | $62.80 | 37,957 | $62.776141 |
| 1640964840 | $62.80 | $62.83 | $62.74 | $62.76 | 38,801 | $62.776141 |
| 1640964900 | $62.76 | $62.80 | $62.75 | $62.795 | 18,310 | $62.776174 |
| 1640964960 | $62.79 | $62.81 | $62.79 | $62.80 | 1,800 | $62.77621 |
| 1640965020 | $62.795 | $62.795 | $62.75 | $62.75 | 6,992 | $62.77613 |
| 1640965080 | $62.74 | $62.76 | $62.73 | $62.76 | 7,525 | $62.775894 |
| 1640965140 | $62.7671 | $62.77 | $62.755 | $62.7688 | 2,263 | $62.775869 |
| 1640965200 | $62.755 | $62.755 | $62.74 | $62.75 | 7,031 | $62.775706 |
| 1640965260 | $62.75 | $62.77 | $62.75 | $62.77 | 4,733 | $62.775633 |
| 1640965320 | $62.772 | $62.80 | $62.76 | $62.76 | 19,561 | $62.775712 |
| 1640965380 | $62.755 | $62.755 | $62.72 | $62.74 | 2,992 | $62.775619 |
| 1640965440 | $62.74 | $62.76 | $62.74 | $62.75 | 9,510 | $62.77543 |
| 1640965500 | $62.7477 | $62.795 | $62.7477 | $62.78 | 4,195 | $62.775451 |
| 1640965560 | $62.765 | $62.765 | $62.73 | $62.745 | 7,664 | $62.77524 |
| 1640965620 | $62.72 | $62.79 | $62.72 | $62.79 | 14,162 | $62.77487 |
| 1640965680 | $62.79 | $62.805 | $62.77 | $62.80 | 26,111 | $62.775177 |
| 1640965740 | $62.805 | $62.815 | $62.77 | $62.775 | 13,875 | $62.77542 |
| 1640965800 | $62.78 | $62.82 | $62.78 | $62.815 | 5,982 | $62.775598 |
| 1640965860 | $62.82 | $62.88 | $62.81 | $62.81 | 71,046 | $62.779434 |
| 1640965920 | $62.80 | $62.825 | $62.79 | $62.825 | 6,909 | $62.779567 |
| 1640965980 | $62.82 | $62.85 | $62.81 | $62.85 | 10,618 | $62.780025 |
| 1640966040 | $62.86 | $62.86 | $62.84 | $62.85 | 3,753 | $62.780239 |
| 1640966100 | $62.83 | $62.875 | $62.83 | $62.87 | 9,268 | $62.780752 |
| 1640966160 | $62.875 | $62.885 | $62.855 | $62.8728 | 6,444 | $62.781201 |
| 1640966220 | $62.875 | $62.8821 | $62.87 | $62.8796 | 9,265 | $62.781881 |
| 1640966280 | $62.88 | $62.899 | $62.88 | $62.88 | 6,147 | $62.782379 |
| 1640966340 | $62.89 | $62.90 | $62.84 | $62.86 | 11,491 | $62.783217 |
| 1640966400 | $62.86 | $62.885 | $62.86 | $62.885 | 3,690 | $62.783453 |
| 1640966460 | $62.88 | $62.90 | $62.87 | $62.87 | 10,361 | $62.784257 |
| 1640966520 | $62.88 | $62.88 | $62.855 | $62.855 | 2,758 | $62.784419 |
| 1640966580 | $62.86 | $62.89 | $62.855 | $62.875 | 12,936 | $62.785266 |
| 1640966640 | $62.865 | $62.87 | $62.86 | $62.87 | 2,738 | $62.785423 |
| 1640966700 | $62.87 | $62.87 | $62.855 | $62.87 | 3,191 | $62.785607 |
| 1640966760 | $62.875 | $62.90 | $62.87 | $62.875 | 30,829 | $62.788062 |
| 1640966820 | $62.87 | $62.87 | $62.865 | $62.87 | 1,383 | $62.788149 |
| 1640966880 | $62.86 | $62.875 | $62.85 | $62.86 | 3,484 | $62.788332 |
| 1640966940 | $62.86 | $62.87 | $62.855 | $62.8606 | 4,258 | $62.788553 |
| 1640967000 | $62.86 | $62.90 | $62.86 | $62.90 | 4,251 | $62.788829 |
| 1640967060 | $62.90 | $62.925 | $62.90 | $62.92 | 43,719 | $62.792513 |
| 1640967120 | $62.915 | $62.925 | $62.915 | $62.925 | 4,022 | $62.792844 |
| 1640967180 | $62.925 | $62.96 | $62.92 | $62.9599 | 9,913 | $62.793859 |
| 1640967240 | $62.955 | $62.955 | $62.94 | $62.945 | 3,739 | $62.794252 |
| 1640967300 | $62.95 | $62.98 | $62.95 | $62.98 | 13,276 | $62.79584 |
| 1640967360 | $62.98 | $62.985 | $62.955 | $62.955 | 18,956 | $62.798063 |
| 1640967420 | $62.95 | $62.955 | $62.93 | $62.93 | 1,894 | $62.798285 |
| 1640967480 | $62.915 | $62.93 | $62.91 | $62.92 | 2,145 | $62.798434 |
| 1640967540 | $62.9161 | $62.92 | $62.9095 | $62.9095 | 2,933 | $62.798646 |
| 1640967600 | $62.905 | $62.91 | $62.86 | $62.86 | 6,500 | $62.79904 |
| 1640967660 | $62.86 | $62.875 | $62.85 | $62.855 | 5,436 | $62.79927 |
| 1640967720 | $62.855 | $62.87 | $62.845 | $62.865 | 6,822 | $62.799527 |
| 1640967780 | $62.865 | $62.87 | $62.83 | $62.83 | 7,292 | $62.799775 |
| 1640967840 | $62.835 | $62.835 | $62.82 | $62.82 | 7,243 | $62.799898 |
| 1640967900 | $62.815 | $62.82 | $62.795 | $62.795 | 7,528 | $62.799935 |
| 1640967960 | $62.77 | $62.775 | $62.73 | $62.73 | 5,889 | $62.799789 |
| 1640968020 | $62.735 | $62.735 | $62.69 | $62.715 | 6,738 | $62.799413 |
| 1640968080 | $62.69 | $62.705 | $62.68 | $62.705 | 4,765 | $62.7991 |
| 1640968140 | $62.705 | $62.72 | $62.705 | $62.72 | 1,839 | $62.798989 |
| 1640968200 | $62.71 | $62.72 | $62.7095 | $62.715 | 6,054 | $62.798656 |
| 1640968260 | $62.7198 | $62.73 | $62.715 | $62.729 | 5,131 | $62.798413 |
| 1640968320 | $62.725 | $62.725 | $62.70 | $62.71 | 5,925 | $62.798101 |
| 1640968380 | $62.7099 | $62.7099 | $62.70 | $62.70 | 1,669 | $62.797998 |
| 1640968440 | $62.705 | $62.71 | $62.685 | $62.685 | 6,282 | $62.797609 |
| 1640968500 | $62.685 | $62.6899 | $62.681 | $62.685 | 2,655 | $62.797427 |
| 1640968560 | $62.69 | $62.69 | $62.67 | $62.67 | 12,061 | $62.796562 |
| 1640968620 | $62.672 | $62.675 | $62.661 | $62.661 | 3,202 | $62.796316 |
| 1640968680 | $62.66 | $62.6621 | $62.635 | $62.66 | 48,185 | $62.792041 |
| 1640968740 | $62.66 | $62.66 | $62.64 | $62.64 | 2,572 | $62.791821 |
| 1640968800 | $62.6457 | $62.67 | $62.645 | $62.665 | 6,556 | $62.791298 |
| 1640968860 | $62.66 | $62.68 | $62.65 | $62.68 | 5,713 | $62.790866 |
| 1640968920 | $62.6764 | $62.69 | $62.67 | $62.6868 | 3,047 | $62.790665 |
| 1640968980 | $62.685 | $62.69 | $62.68 | $62.685 | 4,145 | $62.790403 |
| 1640969040 | $62.685 | $62.685 | $62.665 | $62.685 | 8,151 | $62.789857 |
| 1640969100 | $62.685 | $62.69 | $62.68 | $62.686 | 4,200 | $62.789598 |
| 1640969160 | $62.675 | $62.68 | $62.66 | $62.68 | 4,953 | $62.789236 |
| 1640969220 | $62.69 | $62.695 | $62.6891 | $62.695 | 2,854 | $62.789081 |
| 1640969280 | $62.69 | $62.70 | $62.69 | $62.70 | 6,525 | $62.788723 |
| 1640969340 | $62.691 | $62.6954 | $62.68 | $62.69 | 6,368 | $62.788341 |
| 1640969400 | $62.70 | $62.705 | $62.70 | $62.705 | 6,245 | $62.788036 |
| 1640969460 | $62.70 | $62.71 | $62.70 | $62.7072 | 4,752 | $62.78781 |
| 1640969520 | $62.701 | $62.705 | $62.69 | $62.695 | 8,072 | $62.787392 |
| 1640969580 | $62.695 | $62.6954 | $62.69 | $62.695 | 5,279 | $62.787108 |
| 1640969640 | $62.695 | $62.6974 | $62.691 | $62.695 | 2,100 | $62.786996 |
| 1640969700 | $62.691 | $62.70 | $62.69 | $62.691 | 4,552 | $62.786759 |
| 1640969760 | $62.70 | $62.735 | $62.6901 | $62.735 | 9,913 | $62.786315 |
| 1640969820 | $62.73 | $62.735 | $62.68 | $62.69 | 18,544 | $62.785607 |
| 1640969880 | $62.68 | $62.68 | $62.65 | $62.655 | 6,837 | $62.785148 |
| 1640969940 | $62.655 | $62.675 | $62.65 | $62.675 | 4,685 | $62.784818 |
| 1640970000 | $62.675 | $62.695 | $62.67 | $62.69 | 6,843 | $62.784435 |
| 1640970060 | $62.692 | $62.72 | $62.692 | $62.713 | 2,870 | $62.784309 |
| 1640970120 | $62.71 | $62.72 | $62.71 | $62.7197 | 1,122 | $62.784268 |
| 1640970180 | $62.7124 | $62.72 | $62.71 | $62.715 | 1,552 | $62.784207 |
| 1640970240 | $62.715 | $62.7196 | $62.711 | $62.7192 | 1,547 | $62.784148 |
| 1640970300 | $62.71 | $62.72 | $62.71 | $62.711 | 980 | $62.784109 |
| 1640970360 | $62.715 | $62.74 | $62.715 | $62.7399 | 6,434 | $62.783908 |
| 1640970420 | $62.74 | $62.77 | $62.74 | $62.77 | 15,595 | $62.783613 |
| 1640970480 | $62.765 | $62.765 | $62.71 | $62.735 | 21,293 | $62.783025 |
| 1640970540 | $62.735 | $62.7399 | $62.705 | $62.705 | 11,611 | $62.782597 |
| 1640970600 | $62.71 | $62.72 | $62.71 | $62.72 | 4,918 | $62.782421 |
| 1640970660 | $62.715 | $62.7295 | $62.70 | $62.7057 | 4,942 | $62.782243 |
| 1640970720 | $62.70 | $62.70 | $62.692 | $62.6999 | 4,572 | $62.782032 |
| 1640970780 | $62.69 | $62.69 | $62.671 | $62.671 | 1,600 | $62.781945 |
| 1640970840 | $62.675 | $62.6761 | $62.66 | $62.6761 | 2,633 | $62.78179 |
| 1640970900 | $62.68 | $62.71 | $62.68 | $62.71 | 14,196 | $62.781111 |
| 1640970960 | $62.70 | $62.705 | $62.675 | $62.68 | 2,479 | $62.780982 |
| 1640971020 | $62.685 | $62.685 | $62.67 | $62.67 | 2,837 | $62.780834 |
| 1640971080 | $62.675 | $62.675 | $62.6538 | $62.675 | 8,794 | $62.780298 |
| 1640971140 | $62.68 | $62.70 | $62.665 | $62.6939 | 18,839 | $62.779292 |
| 1640971200 | $62.695 | $62.75 | $62.695 | $62.695 | 33,510 | $62.778404 |
| 1640971260 | $62.69 | $62.69 | $62.665 | $62.67 | 10,610 | $62.777878 |
| 1640971320 | $62.66 | $62.66 | $62.6533 | $62.6533 | 1,138 | $62.777812 |
| 1640971380 | $62.66 | $62.67 | $62.6504 | $62.67 | 9,417 | $62.777267 |
| 1640971440 | $62.67 | $62.70 | $62.67 | $62.6728 | 10,751 | $62.776801 |
| 1640971500 | $62.675 | $62.68 | $62.675 | $62.68 | 839 | $62.776752 |
| 1640971560 | $62.6701 | $62.6725 | $62.66 | $62.661 | 5,429 | $62.776457 |
| 1640971620 | $62.665 | $62.705 | $62.66 | $62.705 | 22,730 | $62.775365 |
| 1640971680 | $62.70 | $62.72 | $62.66 | $62.66 | 22,525 | $62.774474 |
| 1640971740 | $62.66 | $62.66 | $62.62 | $62.62 | 4,099 | $62.774204 |
| 1640971800 | $62.62 | $62.63 | $62.62 | $62.6271 | 5,597 | $62.773798 |
| 1640971860 | $62.6204 | $62.6204 | $62.60 | $62.61 | 5,549 | $62.773345 |
| 1640971920 | $62.61 | $62.611 | $62.60 | $62.6101 | 7,595 | $62.772728 |
| 1640971980 | $62.62 | $62.625 | $62.62 | $62.62 | 4,081 | $62.772427 |
| 1640972040 | $62.6199 | $62.6199 | $62.61 | $62.61 | 3,159 | $62.77217 |
| 1640972100 | $62.61 | $62.62 | $62.6084 | $62.62 | 1,888 | $62.772023 |
| 1640972160 | $62.62 | $62.6399 | $62.62 | $62.6399 | 3,261 | $62.771799 |
| 1640972220 | $62.635 | $62.64 | $62.63 | $62.64 | 1,302 | $62.771714 |
| 1640972280 | $62.65 | $62.66 | $62.65 | $62.66 | 2,035 | $62.771589 |
| 1640972340 | $62.65 | $62.66 | $62.65 | $62.655 | 5,038 | $62.771295 |
| 1640972400 | $62.655 | $62.66 | $62.6549 | $62.655 | 1,591 | $62.771221 |
| 1640972460 | $62.66 | $62.69 | $62.66 | $62.67 | 7,956 | $62.770863 |
| 1640972520 | $62.675 | $62.685 | $62.67 | $62.685 | 3,071 | $62.770723 |
| 1640972580 | $62.6868 | $62.715 | $62.675 | $62.715 | 13,783 | $62.770193 |
| 1640972640 | $62.72 | $62.735 | $62.712 | $62.735 | 17,145 | $62.769852 |
| 1640972700 | $62.735 | $62.745 | $62.73 | $62.735 | 13,238 | $62.769656 |
| 1640972760 | $62.7338 | $62.75 | $62.7338 | $62.7437 | 3,555 | $62.769611 |
| 1640972820 | $62.745 | $62.7517 | $62.74 | $62.745 | 9,384 | $62.769513 |
| 1640972880 | $62.74 | $62.74 | $62.71 | $62.71 | 5,027 | $62.769408 |
| 1640972940 | $62.715 | $62.725 | $62.715 | $62.72 | 6,091 | $62.769272 |
| 1640973000 | $62.725 | $62.74 | $62.72 | $62.72 | 8,701 | $62.769111 |
| 1640973060 | $62.7218 | $62.7282 | $62.70 | $62.7019 | 4,062 | $62.769013 |
| 1640973120 | $62.705 | $62.71 | $62.70 | $62.71 | 3,501 | $62.768912 |
| 1640973180 | $62.7005 | $62.7026 | $62.70 | $62.7026 | 509 | $62.768893 |
| 1640973240 | $62.7067 | $62.71 | $62.70 | $62.705 | 1,909 | $62.768839 |
| 1640973300 | $62.7025 | $62.71 | $62.70 | $62.70 | 3,319 | $62.768738 |
| 1640973360 | $62.70 | $62.70 | $62.68 | $62.68 | 4,260 | $62.76859 |
| 1640973420 | $62.68 | $62.6826 | $62.675 | $62.68 | 3,753 | $62.768435 |
| 1640973480 | $62.68 | $62.6899 | $62.67 | $62.68 | 1,612 | $62.768373 |
| 1640973540 | $62.68 | $62.69 | $62.68 | $62.68 | 3,811 | $62.768222 |
| 1640973600 | $62.68 | $62.685 | $62.6735 | $62.68 | 3,594 | $62.768069 |
| 1640973660 | $62.68 | $62.69 | $62.6701 | $62.69 | 3,483 | $62.76793 |
| 1640973720 | $62.6801 | $62.71 | $62.68 | $62.71 | 11,050 | $62.767551 |
| 1640973780 | $62.72 | $62.72 | $62.705 | $62.7185 | 3,881 | $62.767452 |
| 1640973840 | $62.72 | $62.725 | $62.71 | $62.715 | 9,916 | $62.767214 |
| 1640973900 | $62.72 | $62.73 | $62.71 | $62.73 | 6,334 | $62.767084 |
| 1640973960 | $62.73 | $62.74 | $62.695 | $62.70 | 19,066 | $62.766717 |
| 1640974020 | $62.7003 | $62.705 | $62.70 | $62.705 | 1,088 | $62.766688 |
| 1640974080 | $62.70 | $62.70 | $62.69 | $62.695 | 4,800 | $62.766518 |
| 1640974140 | $62.69 | $62.69 | $62.68 | $62.68 | 850 | $62.766491 |
| 1640974200 | $62.66 | $62.66 | $62.65 | $62.655 | 3,379 | $62.766326 |
| 1640974260 | $62.6525 | $62.66 | $62.65 | $62.65 | 2,055 | $62.766225 |
| 1640974320 | $62.655 | $62.6599 | $62.65 | $62.65 | 1,404 | $62.766157 |
| 1640974380 | $62.655 | $62.655 | $62.645 | $62.655 | 5,631 | $62.765875 |
| 1640974440 | $62.655 | $62.665 | $62.6501 | $62.66 | 12,987 | $62.765264 |
| 1640974500 | $62.665 | $62.6701 | $62.655 | $62.66 | 15,721 | $62.764577 |
| 1640974560 | $62.67 | $62.68 | $62.65 | $62.65 | 24,859 | $62.763534 |
| 1640974620 | $62.65 | $62.65 | $62.65 | $62.65 | 900 | $62.763486 |
| 1640974680 | $62.635 | $62.64 | $62.6337 | $62.64 | 1,850 | $62.763384 |
| 1640974740 | $62.6317 | $62.6368 | $62.6317 | $62.635 | 2,759 | $62.763223 |
| 1640974800 | $62.64 | $62.645 | $62.635 | $62.635 | 2,388 | $62.763108 |
| 1640974860 | $62.632 | $62.635 | $62.625 | $62.635 | 5,512 | $62.762797 |
| 1640974920 | $62.64 | $62.655 | $62.64 | $62.65 | 7,635 | $62.762419 |
| 1640974980 | $62.655 | $62.67 | $62.655 | $62.67 | 4,662 | $62.762231 |
| 1640975040 | $62.67 | $62.68 | $62.645 | $62.645 | 9,521 | $62.761804 |
| 1640975100 | $62.63 | $62.645 | $62.63 | $62.64 | 2,325 | $62.761682 |
| 1640975160 | $62.65 | $62.65 | $62.645 | $62.65 | 1,884 | $62.761596 |
| 1640975220 | $62.645 | $62.66 | $62.64 | $62.66 | 4,021 | $62.761398 |
| 1640975280 | $62.655 | $62.655 | $62.645 | $62.645 | 1,700 | $62.761315 |
| 1640975340 | $62.65 | $62.65 | $62.65 | $62.65 | 100 | $62.761299 |
| 1640975400 | $62.6441 | $62.675 | $62.6441 | $62.665 | 14,508 | $62.760733 |
| 1640975460 | $62.6673 | $62.67 | $62.665 | $62.665 | 3,800 | $62.760582 |
| 1640975520 | $62.67 | $62.69 | $62.67 | $62.675 | 5,700 | $62.760392 |
| 1640975580 | $62.68 | $62.71 | $62.68 | $62.70 | 8,682 | $62.760152 |
| 1640975640 | $62.70 | $62.705 | $62.695 | $62.695 | 7,060 | $62.759972 |
| 1640975700 | $62.69 | $62.695 | $62.68 | $62.695 | 3,093 | $62.759887 |
| 1640975760 | $62.695 | $62.695 | $62.68 | $62.695 | 3,422 | $62.759782 |
| 1640975820 | $62.6982 | $62.6982 | $62.685 | $62.685 | 3,118 | $62.759693 |
| 1640975880 | $62.685 | $62.705 | $62.675 | $62.705 | 7,958 | $62.759469 |
| 1640975940 | $62.70 | $62.71 | $62.70 | $62.7086 | 9,199 | $62.75925 |
| 1640976000 | $62.70 | $62.715 | $62.70 | $62.70 | 6,728 | $62.7591 |
| 1640976060 | $62.70 | $62.71 | $62.70 | $62.70 | 30,267 | $62.758375 |
| 1640976120 | $62.70 | $62.71 | $62.70 | $62.705 | 5,166 | $62.758264 |
| 1640976180 | $62.705 | $62.71 | $62.70 | $62.71 | 7,473 | $62.758114 |
| 1640976240 | $62.7134 | $62.7177 | $62.7126 | $62.715 | 1,400 | $62.758087 |
| 1640976300 | $62.71 | $62.71 | $62.695 | $62.71 | 6,417 | $62.757943 |
| 1640976360 | $62.70 | $62.70 | $62.665 | $62.665 | 2,299 | $62.757885 |
| 1640976420 | $62.6679 | $62.6783 | $62.665 | $62.6783 | 3,136 | $62.757774 |
| 1640976480 | $62.68 | $62.68 | $62.67 | $62.67 | 1,822 | $62.757704 |
| 1640976540 | $62.6723 | $62.69 | $62.63 | $62.63 | 28,739 | $62.756479 |
| 1640976600 | $62.62 | $62.62 | $62.61 | $62.6133 | 1,949 | $62.75637 |
| 1640976660 | $62.62 | $62.63 | $62.615 | $62.62 | 6,200 | $62.756038 |
| 1640976720 | $62.62 | $62.62 | $62.60 | $62.60 | 4,931 | $62.755743 |
| 1640976780 | $62.60 | $62.60 | $62.585 | $62.60 | 8,946 | $62.755168 |
| 1640976840 | $62.60 | $62.60 | $62.59 | $62.59 | 5,561 | $62.75482 |
| 1640976900 | $62.58 | $62.58 | $62.56 | $62.56 | 23,396 | $62.75319 |
| 1640976960 | $62.56 | $62.60 | $62.56 | $62.60 | 4,034 | $62.752918 |
| 1640977020 | $62.60 | $62.61 | $62.60 | $62.61 | 1,383 | $62.752836 |
| 1640977080 | $62.6105 | $62.62 | $62.6101 | $62.62 | 862 | $62.752794 |
| 1640977140 | $62.62 | $62.6271 | $62.62 | $62.62 | 3,561 | $62.752619 |
| 1640977200 | $62.625 | $62.65 | $62.625 | $62.65 | 6,917 | $62.75231 |
| 1640977260 | $62.655 | $62.655 | $62.65 | $62.65 | 12,007 | $62.751839 |
| 1640977320 | $62.65 | $62.655 | $62.63 | $62.655 | 9,536 | $62.751449 |
| 1640977380 | $62.66 | $62.67 | $62.66 | $62.67 | 1,279 | $62.751402 |
| 1640977440 | $62.67 | $62.67 | $62.66 | $62.66 | 2,900 | $62.751306 |
| 1640977500 | $62.655 | $62.66 | $62.65 | $62.65 | 7,122 | $62.751034 |
| 1640977560 | $62.65 | $62.68 | $62.64 | $62.675 | 5,501 | $62.750843 |
| 1640977620 | $62.67 | $62.67 | $62.665 | $62.67 | 2,066 | $62.750776 |
| 1640977680 | $62.68 | $62.70 | $62.68 | $62.68 | 5,427 | $62.750648 |
| 1640977740 | $62.687 | $62.71 | $62.66 | $62.685 | 21,398 | $62.750155 |
| 1640977800 | $62.695 | $62.70 | $62.68 | $62.70 | 2,997 | $62.750093 |
| 1640977860 | $62.70 | $62.70 | $62.67 | $62.68 | 8,042 | $62.749888 |
| 1640977920 | $62.685 | $62.70 | $62.665 | $62.67 | 52,309 | $62.748881 |
| 1640977980 | $62.66 | $62.665 | $62.66 | $62.665 | 527 | $62.748864 |
| 1640978040 | $62.66 | $62.66 | $62.63 | $62.63 | 4,474 | $62.748704 |
| 1640978100 | $62.6325 | $62.64 | $62.625 | $62.63 | 3,268 | $62.748522 |
| 1640978160 | $62.63 | $62.6361 | $62.62 | $62.6361 | 3,641 | $62.748405 |
| 1640978220 | $62.64 | $62.66 | $62.64 | $62.66 | 13,692 | $62.747953 |
| 1640978280 | $62.67 | $62.67 | $62.6527 | $62.6527 | 2,218 | $62.747884 |
| 1640978340 | $62.655 | $62.67 | $62.655 | $62.665 | 8,170 | $62.747629 |
| 1640978400 | $62.66 | $62.68 | $62.66 | $62.675 | 9,124 | $62.747354 |
| 1640978460 | $62.675 | $62.685 | $62.675 | $62.675 | 3,107 | $62.747282 |
| 1640978520 | $62.6723 | $62.68 | $62.67 | $62.6799 | 1,620 | $62.747239 |
| 1640978580 | $62.67 | $62.67 | $62.66 | $62.67 | 5,446 | $62.747084 |
| 1640978640 | $62.66 | $62.667 | $62.66 | $62.667 | 772 | $62.747058 |
| 1640978700 | $62.66 | $62.66 | $62.6503 | $62.66 | 4,804 | $62.746901 |
| 1640978760 | $62.655 | $62.66 | $62.65 | $62.66 | 2,500 | $62.746818 |
| 1640978820 | $62.65 | $62.6633 | $62.65 | $62.6633 | 1,825 | $62.746761 |
| 1640978880 | $62.665 | $62.67 | $62.66 | $62.665 | 6,315 | $62.746567 |
| 1640978940 | $62.6601 | $62.67 | $62.6601 | $62.665 | 6,647 | $62.746382 |
| 1640979000 | $62.67 | $62.69 | $62.67 | $62.68 | 3,734 | $62.746294 |
| 1640979060 | $62.68 | $62.68 | $62.6708 | $62.68 | 4,326 | $62.746191 |
| 1640979120 | $62.67 | $62.685 | $62.66 | $62.68 | 11,148 | $62.745892 |
| 1640979180 | $62.68 | $62.695 | $62.67 | $62.67 | 17,681 | $62.745509 |
| 1640979240 | $62.67 | $62.685 | $62.655 | $62.66 | 39,493 | $62.744472 |
| 1640979300 | $62.66 | $62.695 | $62.655 | $62.695 | 17,427 | $62.744087 |
| 1640979360 | $62.6941 | $62.695 | $62.69 | $62.695 | 1,789 | $62.744054 |
| 1640979420 | $62.695 | $62.71 | $62.695 | $62.70 | 4,782 | $62.743987 |
| 1640979480 | $62.705 | $62.705 | $62.69 | $62.69 | 4,535 | $62.743912 |
| 1640979540 | $62.6928 | $62.70 | $62.6799 | $62.6799 | 3,716 | $62.743846 |
| 1640979600 | $62.675 | $62.69 | $62.675 | $62.68 | 5,353 | $62.743736 |
| 1640979660 | $62.68 | $62.685 | $62.675 | $62.675 | 8,441 | $62.743548 |
| 1640979720 | $62.68 | $62.6864 | $62.67 | $62.67 | 8,557 | $62.743355 |
| 1640979780 | $62.67 | $62.68 | $62.66 | $62.68 | 6,015 | $62.743209 |
| 1640979840 | $62.685 | $62.70 | $62.68 | $62.685 | 21,484 | $62.742803 |
| 1640979900 | $62.68 | $62.68 | $62.657 | $62.657 | 11,117 | $62.742512 |
| 1640979960 | $62.66 | $62.685 | $62.66 | $62.675 | 9,962 | $62.742297 |
| 1640980020 | $62.68 | $62.68 | $62.68 | $62.68 | 700 | $62.742286 |
| 1640980080 | $62.675 | $62.68 | $62.67 | $62.68 | 18,254 | $62.741876 |
| 1640980140 | $62.6705 | $62.685 | $62.655 | $62.685 | 35,825 | $62.741047 |
| 1640980200 | $62.685 | $62.685 | $62.66 | $62.665 | 8,001 | $62.740876 |
| 1640980260 | $62.67 | $62.685 | $62.665 | $62.685 | 6,767 | $62.740739 |
| 1640980320 | $62.68 | $62.68 | $62.645 | $62.66 | 13,029 | $62.740397 |
| 1640980380 | $62.665 | $62.669 | $62.6516 | $62.66 | 6,236 | $62.740241 |
| 1640980440 | $62.66 | $62.685 | $62.66 | $62.68 | 16,936 | $62.739889 |
| 1640980500 | $62.67 | $62.675 | $62.655 | $62.66 | 6,222 | $62.739738 |
| 1640980560 | $62.66 | $62.675 | $62.655 | $62.655 | 11,138 | $62.739472 |
| 1640980620 | $62.655 | $62.67 | $62.65 | $62.67 | 17,930 | $62.739003 |
| 1640980680 | $62.68 | $62.685 | $62.65 | $62.655 | 22,506 | $62.738526 |
| 1640980740 | $62.66 | $62.665 | $62.65 | $62.665 | 6,181 | $62.738369 |
| 1640980800 | $62.665 | $62.69 | $62.665 | $62.69 | 11,338 | $62.738161 |
| 1640980860 | $62.685 | $62.7166 | $62.685 | $62.7166 | 8,034 | $62.738068 |
| 1640980920 | $62.7128 | $62.725 | $62.71 | $62.725 | 8,418 | $62.738013 |
| 1640980980 | $62.725 | $62.725 | $62.712 | $62.715 | 5,800 | $62.737975 |
| 1640981040 | $62.71 | $62.71 | $62.68 | $62.68 | 6,813 | $62.737878 |
| 1640981100 | $62.685 | $62.6967 | $62.6766 | $62.69 | 10,541 | $62.737714 |
| 1640981160 | $62.70 | $62.71 | $62.695 | $62.7001 | 4,187 | $62.737668 |
| 1640981220 | $62.71 | $62.71 | $62.703 | $62.705 | 2,678 | $62.737641 |
| 1640981280 | $62.71 | $62.71 | $62.70 | $62.70 | 3,866 | $62.737597 |
| 1640981340 | $62.695 | $62.71 | $62.69 | $62.71 | 13,792 | $62.737443 |
| 1640981400 | $62.71 | $62.7151 | $62.7017 | $62.7017 | 4,699 | $62.737404 |
| 1640981460 | $62.705 | $62.71 | $62.70 | $62.70 | 3,352 | $62.737368 |
| 1640981520 | $62.70 | $62.705 | $62.70 | $62.70 | 12,624 | $62.737225 |
| 1640981580 | $62.705 | $62.7056 | $62.70 | $62.70 | 20,295 | $62.737 |
| 1640981640 | $62.70 | $62.71 | $62.70 | $62.70 | 27,397 | $62.736696 |
| 1640981700 | $62.70 | $62.71 | $62.70 | $62.71 | 4,577 | $62.736653 |
| 1640981760 | $62.7099 | $62.72 | $62.70 | $62.72 | 6,494 | $62.736608 |
| 1640981820 | $62.72 | $62.725 | $62.715 | $62.72 | 8,739 | $62.736564 |
| 1640981880 | $62.72 | $62.72 | $62.71 | $62.72 | 2,118 | $62.736551 |
| 1640981940 | $62.72 | $62.73 | $62.7145 | $62.72 | 8,335 | $62.736512 |
| 1640982000 | $62.72 | $62.73 | $62.71 | $62.725 | 15,211 | $62.736437 |
| 1640982060 | $62.725 | $62.73 | $62.70 | $62.70 | 19,530 | $62.736335 |
| 1640982120 | $62.695 | $62.695 | $62.66 | $62.665 | 3,810 | $62.736267 |
| 1640982180 | $62.6601 | $62.6601 | $62.635 | $62.635 | 3,136 | $62.736188 |
| 1640982240 | $62.63 | $62.63 | $62.60 | $62.605 | 5,150 | $62.735983 |
| 1640982300 | $62.61 | $62.63 | $62.60 | $62.63 | 9,587 | $62.735646 |
| 1640982360 | $62.625 | $62.63 | $62.61 | $62.61 | 3,388 | $62.735534 |
| 1640982420 | $62.61 | $62.61 | $62.58 | $62.585 | 5,379 | $62.73531 |
| 1640982480 | $62.59 | $62.62 | $62.585 | $62.61 | 15,907 | $62.734676 |
| 1640982540 | $62.61 | $62.61 | $62.5805 | $62.59 | 9,645 | $62.734292 |
| 1640982600 | $62.59 | $62.61 | $62.585 | $62.585 | 10,249 | $62.733878 |
| 1640982660 | $62.58 | $62.58 | $62.555 | $62.561 | 11,802 | $62.733303 |
| 1640982720 | $62.57 | $62.58 | $62.56 | $62.57 | 3,391 | $62.73314 |
| 1640982780 | $62.565 | $62.565 | $62.555 | $62.555 | 7,970 | $62.732731 |
| 1640982840 | $62.5534 | $62.58 | $62.5534 | $62.575 | 5,064 | $62.73249 |
| 1640982900 | $62.57 | $62.575 | $62.52 | $62.535 | 19,874 | $62.731353 |
| 1640982960 | $62.54 | $62.545 | $62.515 | $62.52 | 6,360 | $62.730969 |
| 1640983020 | $62.51 | $62.54 | $62.505 | $62.54 | 11,847 | $62.730266 |
| 1640983080 | $62.54 | $62.54 | $62.53 | $62.5319 | 4,594 | $62.730006 |
| 1640983140 | $62.535 | $62.56 | $62.53 | $62.56 | 9,811 | $62.729487 |
| 1640983200 | $62.56 | $62.57 | $62.525 | $62.57 | 15,514 | $62.728688 |
| 1640983260 | $62.57 | $62.575 | $62.55 | $62.55 | 6,579 | $62.728368 |
| 1640983320 | $62.555 | $62.555 | $62.535 | $62.535 | 6,064 | $62.728052 |
| 1640983380 | $62.53 | $62.545 | $62.525 | $62.545 | 14,102 | $62.727295 |
| 1640983440 | $62.55 | $62.58 | $62.545 | $62.575 | 8,102 | $62.72692 |
| 1640983500 | $62.58 | $62.595 | $62.57 | $62.595 | 12,997 | $62.72639 |
| 1640983560 | $62.595 | $62.615 | $62.5827 | $62.605 | 12,919 | $62.725925 |
| 1640983620 | $62.6002 | $62.6002 | $62.565 | $62.575 | 7,076 | $62.725629 |
| 1640983680 | $62.575 | $62.61 | $62.575 | $62.61 | 8,139 | $62.725321 |
| 1640983740 | $62.605 | $62.61 | $62.59 | $62.61 | 23,196 | $62.724516 |
| 1640983800 | $62.605 | $62.605 | $62.52 | $62.53 | 39,189 | $62.722858 |
| 1640983860 | $62.525 | $62.55 | $62.51 | $62.53 | 37,655 | $62.720845 |
| 1640983920 | $62.525 | $62.535 | $62.52 | $62.5285 | 21,646 | $62.719703 |
| 1640983980 | $62.525 | $62.55 | $62.511 | $62.54 | 23,049 | $62.718511 |
| 1640984040 | $62.545 | $62.545 | $62.51 | $62.51 | 14,779 | $62.717744 |
| 1640984100 | $62.515 | $62.52 | $62.40 | $62.41 | 71,192 | $62.713076 |
| 1640984160 | $62.411 | $62.455 | $62.40 | $62.43 | 57,018 | $62.708823 |
| 1640984220 | $62.43 | $62.45 | $62.42 | $62.435 | 39,193 | $62.706111 |
| 1640984280 | $62.44 | $62.445 | $62.41 | $62.41 | 77,403 | $62.700718 |
| 1640984340 | $62.415 | $62.42 | $62.345 | $62.36 | 200,234 | $62.685264 |
| 1640984400 | $62.35 | $62.35 | $62.35 | $62.35 | 1,315,295 | $62.605205 |
| 1640984460 | $62.35 | $62.35 | $62.35 | $62.35 | 54,978 | $62.602947 |
| 1640984520 | $62.35 | $62.35 | $62.35 | $62.35 | 350 | $62.605204 |
| 1640984580 | $62.35 | $62.35 | $62.35 | $62.35 | 64,300 | $62.602592 |
| 1640984760 | $62.35 | $62.35 | $62.35 | $62.35 | 1,847 | $62.602519 |
| 1640984940 | $62.35 | $62.35 | $62.35 | $62.35 | 5,525 | $62.601315 |
| 1640985840 | $62.27 | $62.27 | $62.27 | $62.27 | 109 | $62.60536 |
| 1640986320 | $62.35 | $62.35 | $62.35 | $62.35 | 16,434 | $62.605366 |
| 1640987520 | $62.35 | $62.35 | $62.35 | $62.35 | 106,436 | $62.601145 |
| 1640989620 | $62.31 | $62.31 | $62.28 | $62.28 | 1,460 | $62.605271 |
| 1640990400 | $62.2701 | $62.2701 | $62.2701 | $62.2701 | 150 | $62.605358 |
| 1640990760 | $62.28 | $62.28 | $62.28 | $62.28 | 1,813 | $62.605265 |