BMY Historical Intraday Prices

One-Minute OHLCV Data From August 17, 2022.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660734000$74.13$74.13$74.13$74.13100$74.202349
1660736220$74.04$74.04$74.04$74.04100$74.127626
1660737240$74.00$74.00$74.00$74.00174$74.084168
1660740240$73.89$73.89$73.89$73.89200$74.013477
1660740420$73.93$73.93$73.93$73.93400$73.982981
1660741200$73.91$73.92$73.91$73.92300$73.968296
1660742880$73.88$73.88$73.88$73.88200$73.95408
1660742940$73.80$73.80$73.80$73.80411$73.919048
1660743000$73.91$74.12$73.81$74.10145,918$73.939746
1660743060$74.07$74.25$74.04$74.2519,081$73.964683
1660743120$74.25$74.27$74.15$74.189,116$73.976913
1660743180$74.18$74.31$74.13$74.1621,610$74.004885
1660743240$74.14$74.20$74.09$74.1510,348$74.012261
1660743300$74.16$74.19$74.105$74.1413,990$74.020934
1660743360$74.15$74.26$74.13$74.2516,698$74.033012
1660743420$74.24$74.40$74.22$74.3434,292$74.069655
1660743480$74.34$74.40$74.31$74.3715,575$74.08497
1660743540$74.3623$74.42$74.30$74.3417,157$74.100197
1660743600$74.35$74.46$74.335$74.4428,108$74.126295
1660743660$74.45$74.53$74.39$74.4115,821$74.142039
1660743720$74.3913$74.51$74.37$74.4920,288$74.158645
1660743780$74.50$74.60$74.50$74.5421,743$74.18054
1660743840$74.51$74.54$74.47$74.5018,978$74.19562
1660743900$74.48$74.48$74.40$74.4413,048$74.203051
1660743960$74.43$74.45$74.35$74.4015,378$74.210397
1660744020$74.40$74.42$74.2501$74.2818,093$74.214552
1660744080$74.28$74.31$74.25$74.315,965$74.215565
1660744140$74.31$74.325$74.28$74.3258,448$74.217185
1660744200$74.32$74.37$74.315$74.3610,294$74.219847
1660744260$74.38$74.405$74.355$74.3910,143$74.223119
1660744320$74.39$74.41$74.37$74.385,842$74.225145
1660744380$74.37$74.41$74.35$74.4016,917$74.230475
1660744440$74.40$74.46$74.395$74.4613,985$74.235417
1660744500$74.45$74.49$74.45$74.479,725$74.239698
1660744560$74.48$74.52$74.48$74.498,612$74.24365
1660744620$74.48$74.52$74.47$74.518,524$74.247519
1660744680$74.51$74.55$74.50$74.553,757$74.249401
1660744740$74.55$74.62$74.55$74.6010,741$74.255818
1660744800$74.60$74.68$74.60$74.6217,310$74.267136
1660744860$74.62$74.68$74.62$74.620416,957$74.277964
1660744920$74.62$74.6427$74.5952$74.615,678$74.282204
1660744980$74.60$74.60$74.545$74.578,067$74.285922
1660745040$74.5783$74.61$74.55$74.615,444$74.288594
1660745100$74.61$74.62$74.59$74.614,651$74.290938
1660745160$74.62$74.67$74.61$74.627,120$74.294788
1660745220$74.63$74.70$74.62$74.708,590$74.299628
1660745280$74.70$74.71$74.66$74.68158,488$74.304891
1660745340$74.70$74.72$74.69$74.692,891$74.306698
1660745400$74.70$74.71$74.61$74.616,822$74.310282
1660745460$74.60$74.60$74.56$74.599,707$74.314124
1660745520$74.57$74.58$74.5252$74.535,009$74.315804
1660745580$74.52$74.53$74.45$74.506,970$74.317567
1660745640$74.497$74.497$74.46$74.469,369$74.319794
1660745700$74.465$74.52$74.4364$74.529,177$74.321849
1660745760$74.52$74.55$74.51$74.51512,173$74.325395
1660745820$74.52$74.525$74.47$74.4911,709$74.328206
1660745880$74.50$74.52$74.49$74.5210,667$74.33079
1660745940$74.53$74.56$74.53$74.553,008$74.331649
1660746000$74.56$74.56$74.5197$74.544,149$74.332775
1660746060$74.55$74.56$74.50$74.525,588$74.334391
1660746120$74.53$74.555$74.53$74.535,392$74.335918
1660746180$74.53$74.53$74.49$74.518,779$74.337918
1660746240$74.51$74.51$74.46$74.485,239$74.338907
1660746300$74.4781$74.50$74.47$74.499,256$74.340674
1660746360$74.4951$74.51$74.47$74.475,444$74.341706
1660746420$74.475$74.49$74.445$74.455,844$74.342609
1660746480$74.45$74.47$74.44$74.4713,513$74.344536
1660746540$74.465$74.475$74.41$74.437,341$74.345587
1660746600$74.43$74.46$74.43$74.458,280$74.346591
1660746660$74.46$74.47$74.44$74.444,472$74.347226
1660746720$74.44$74.4646$74.44$74.45656,095$74.347995
1660746780$74.455$74.50$74.455$74.489,554$74.349507
1660746840$74.48$74.50$74.465$74.504,192$74.350188
1660746900$74.50$74.50$74.46$74.475,620$74.351083
1660746960$74.46$74.47$74.435$74.476,697$74.351871
1660747020$74.46$74.50$74.455$74.509,088$74.35322
1660747080$74.52$74.52$74.48$74.492,150$74.353599
1660747140$74.50$74.62$74.50$74.6213,430$74.356901
1660747200$74.62$74.62$74.575$74.57512,593$74.360291
1660747260$74.58$74.58$74.5501$74.5556,422$74.361724
1660747320$74.56$74.64$74.56$74.647,030$74.363499
1660747380$74.64$74.645$74.61$74.636,509$74.365374
1660747440$74.65$74.67$74.64$74.672,346$74.36613
1660747500$74.68$74.7071$74.675$74.6759,998$74.369577
1660747560$74.675$74.6866$74.675$74.682,274$74.370328
1660747620$74.69$74.70$74.665$74.69514,371$74.375039
1660747680$74.70$74.72$74.67$74.686,749$74.377375
1660747740$74.68$74.68$74.6658$74.674,043$74.378596
1660747800$74.67$74.68$74.66$74.666,418$74.380594
1660747860$74.66$74.665$74.62$74.635,697$74.382088
1660747920$74.64$74.645$74.60$74.6055,709$74.383559
1660747980$74.59$74.59$74.56$74.574,366$74.384371
1660748040$74.57$74.59$74.55$74.5512,260$74.386643
1660748100$74.56$74.56$74.54$74.547,805$74.387885
1660748160$74.53$74.535$74.50$74.5013,342$74.38964
1660748220$74.50$74.50$74.44$74.446,100$74.390153
1660748280$74.44$74.48$74.43$74.47511,523$74.390908
1660748340$74.475$74.505$74.44$74.4710,220$74.391739
1660748400$74.48$74.48$74.4504$74.477,297$74.392275
1660748460$74.46$74.48$74.45$74.486,017$74.392728
1660748520$74.475$74.49$74.4742$74.4855,778$74.393206
1660748580$74.485$74.485$74.435$74.444,881$74.393525
1660748640$74.43$74.44$74.42$74.43716,720$74.393745
1660748700$74.435$74.45$74.43$74.438,008$74.394117
1660748760$74.4325$74.4325$74.41$74.4255,134$74.394243
1660748820$74.43$74.43$74.40$74.417,664$74.394446
1660748880$74.41$74.44$74.40$74.438,634$74.39464
1660748940$74.4384$74.46$74.435$74.45526,213$74.395689
1660749000$74.45$74.45$74.38$74.405,606$74.395741
1660749060$74.40$74.4099$74.34$74.368,313$74.395597
1660749120$74.36$74.40$74.36$74.373,925$74.39553
1660749180$74.37$74.37$74.33$74.3321,917$74.395451
1660749240$74.34$74.37$74.34$74.378,416$74.395097
1660749300$74.38$74.40$74.3755$74.405,269$74.395084
1660749360$74.40$74.43$74.40$74.425,749$74.395182
1660749420$74.425$74.45$74.425$74.453,958$74.395322
1660749480$74.445$74.50$74.445$74.47524,789$74.397022
1660749540$74.475$74.475$74.44$74.4557,162$74.397429
1660749600$74.46$74.48$74.4435$74.477,249$74.397829
1660749660$74.4688$74.485$74.4688$74.486,709$74.39825
1660749720$74.49$74.50$74.475$74.4855,350$74.398629
1660749780$74.49$74.51$74.485$74.514,630$74.398972
1660749840$74.505$74.52$74.50$74.5151,800$74.39914
1660749900$74.52$74.54$74.52$74.538,374$74.400009
1660749960$74.525$74.545$74.515$74.543,022$74.400336
1660750020$74.54$74.58$74.54$74.584,039$74.40083
1660750080$74.57$74.62$74.57$74.629,705$74.402344
1660750140$74.62$74.62$74.60$74.6053,227$74.402877
1660750200$74.61$74.62$74.595$74.6057,172$74.404022
1660750260$74.60$74.6371$74.585$74.58539,466$74.410329
1660750320$74.58$74.58$74.555$74.5554,216$74.41083
1660750380$74.555$74.555$74.455$74.4552,092$74.411014
1660750440$74.455$74.58$74.455$74.5654,836$74.411423
1660750500$74.57$74.575$74.515$74.545,500$74.411999
1660750560$74.54$74.55$74.50$74.503,981$74.412377
1660750620$74.51$74.51$74.47$74.495,329$74.412666
1660750680$74.49$74.49$74.45$74.4511,690$74.41328
1660750740$74.45$74.475$74.45$74.464,552$74.413459
1660750800$74.465$74.465$74.44$74.452,883$74.413534
1660750860$74.45$74.45$74.41$74.424,972$74.413577
1660750920$74.42$74.46$74.42$74.457,364$74.413726
1660750980$74.445$74.4464$74.40$74.415,000$74.413752
1660751040$74.42$74.44$74.41$74.447,607$74.413846
1660751100$74.435$74.4432$74.4323$74.4352,720$74.413891
1660751160$74.43$74.43$74.375$74.384,195$74.413854
1660751220$74.39$74.395$74.385$74.392,608$74.413808
1660751280$74.39$74.40$74.3519$74.405,710$74.413643
1660751340$74.395$74.40$74.3915$74.403,155$74.413608
1660751400$74.40$74.41$74.395$74.404,412$74.413564
1660751460$74.40$74.425$74.3969$74.4254,435$74.413553
1660751520$74.43$74.45$74.425$74.4253,058$74.413609
1660751580$74.431$74.44$74.41$74.4357,528$74.413676
1660751640$74.44$74.4626$74.44$74.46263,763$74.413801
1660751700$74.47$74.48$74.47$74.4752,125$74.413889
1660751760$74.4771$74.485$74.4613$74.4853,894$74.414063
1660751820$74.49$74.495$74.48$74.4952,296$74.414175
1660751880$74.49$74.49$74.46$74.463,857$74.414325
1660751940$74.465$74.48$74.46$74.474,328$74.414497
1660752000$74.47$74.47$74.44$74.4552,799$74.414575
1660752060$74.46$74.47$74.455$74.473,211$74.414689
1660752120$74.475$74.52$74.475$74.523,125$74.414868
1660752180$74.53$74.53$74.50$74.5153,759$74.415125
1660752240$74.52$74.535$74.52$74.532,531$74.415316
1660752300$74.54$74.55$74.535$74.546,353$74.415854
1660752360$74.53$74.58$74.53$74.575,567$74.416383
1660752420$74.58$74.58$74.55$74.553,657$74.41679
1660752480$74.55$74.55$74.51$74.526,365$74.417289
1660752540$74.52$74.54$74.52$74.545,886$74.417731
1660752600$74.54$74.54$74.51$74.5153,559$74.417985
1660752660$74.515$74.525$74.50$74.5010,355$74.418661
1660752720$74.51$74.525$74.48$74.496,409$74.41905
1660752780$74.49$74.50$74.48$74.486,454$74.419365
1660752840$74.4812$74.52$74.48$74.529,258$74.41983
1660752900$74.52$74.565$74.51$74.56512,691$74.42078
1660752960$74.56$74.58$74.55$74.565,607$74.421288
1660753020$74.565$74.63$74.565$74.628,093$74.422207
1660753080$74.62$74.625$74.61$74.624,186$74.422738
1660753140$74.62$74.64$74.62$74.634,618$74.423352
1660753200$74.62$74.64$74.62$74.635,433$74.424056
1660753260$74.635$74.65$74.63$74.652,816$74.424467
1660753320$74.645$74.685$74.645$74.6758,892$74.425811
1660753380$74.675$74.705$74.66$74.6659,232$74.427512
1660753440$74.665$74.69$74.655$74.667,803$74.428716
1660753500$74.66$74.675$74.65$74.663,237$74.429204
1660753560$74.67$74.70$74.655$74.6559,953$74.4307
1660753620$74.655$74.655$74.64$74.6456,129$74.431519
1660753680$74.645$74.6555$74.645$74.6452,666$74.431888
1660753740$74.645$74.67$74.645$74.6657,181$74.432881
1660753800$74.665$74.665$74.635$74.653,861$74.433388
1660753860$74.65$74.66$74.64$74.6454,637$74.434042
1660753920$74.643$74.667$74.643$74.6654,127$74.4346
1660753980$74.67$74.67$74.59$74.5914,862$74.43646
1660754040$74.5913$74.625$74.5913$74.6127,658$74.439266
1660754100$74.60$74.63$74.60$74.635,794$74.439859
1660754160$74.63$74.655$74.63$74.6556,145$74.440622
1660754220$74.65$74.66$74.635$74.63558,311$74.447652
1660754280$74.63$74.69$74.63$74.6997,190$74.458454
1660754340$74.695$74.695$74.64$74.645,070$74.459012
1660754400$74.65$74.67$74.62$74.6259,063$74.459968
1660754460$74.63$74.65$74.63$74.642,380$74.460178
1660754520$74.65$74.67$74.65$74.664,484$74.460665
1660754580$74.66$74.69$74.66$74.698,224$74.461585
1660754640$74.695$74.73$74.695$74.7256,173$74.462485
1660754700$74.725$74.74$74.70$74.748,382$74.46364
1660754760$74.74$74.745$74.72$74.7255,935$74.464478
1660754820$74.73$74.745$74.73$74.736,777$74.465448
1660754880$74.74$74.79$74.74$74.795,032$74.466274
1660754940$74.785$74.7881$74.75$74.77510,981$74.468075
1660755000$74.78$74.79$74.75$74.757,500$74.469221
1660755060$74.76$74.765$74.754$74.765,037$74.46998
1660755120$74.76$74.78$74.76$74.784,261$74.47065
1660755180$74.775$74.775$74.75$74.761,751$74.470916
1660755240$74.77$74.79$74.77$74.7852,400$74.471313
1660755300$74.79$74.835$74.79$74.819913,943$74.473765
1660755360$74.82$74.845$74.815$74.8155,005$74.474678
1660755420$74.81$74.82$74.80$74.814,055$74.475424
1660755480$74.82$74.87$74.82$74.8716,305$74.478349
1660755540$74.88$74.895$74.88$74.894,975$74.479378
1660755600$74.885$74.885$74.84$74.8457,680$74.480873
1660755660$74.84$74.86$74.82$74.8555,868$74.482008
1660755720$74.865$74.875$74.82$74.820115,337$74.484883
1660755780$74.82$74.83$74.815$74.837,574$74.486132
1660755840$74.825$74.845$74.815$74.8256,952$74.487342
1660755900$74.825$74.8412$74.82$74.84126,171$74.48837
1660755960$74.8415$74.855$74.83$74.844,894$74.489209
1660756020$74.835$74.86$74.81$74.8333,442$74.49492
1660756080$74.825$74.835$74.82$74.82774,357$74.495642
1660756140$74.83$74.86$74.83$74.863,684$74.496288
1660756200$74.86$74.875$74.855$74.8657,858$74.49769
1660756260$74.8664$74.88$74.865$74.8755,133$74.498706
1660756320$74.873$74.91$74.873$74.9054,502$74.499563
1660756380$74.905$74.905$74.87$74.875,797$74.500632
1660756440$74.87$74.885$74.87$74.874,274$74.5014
1660756500$74.87$74.9178$74.87$74.919,416$74.50314
1660756560$74.905$74.91$74.895$74.904,847$74.504095
1660756620$74.90$74.90$74.86$74.865,420$74.505033
1660756680$74.87$74.875$74.87$74.871,064$74.505249
1660756740$74.875$74.88$74.845$74.850113,578$74.507442
1660756800$74.86$74.88$74.86$74.87813,534$74.508042
1660756860$74.875$74.89$74.875$74.894,632$74.508853
1660756920$74.89$74.91$74.89$74.914,120$74.509606
1660756980$74.91$74.91$74.865$74.876,532$74.51076
1660757040$74.87$74.8748$74.82$74.8222,111$74.514181
1660757100$74.815$74.82$74.79$74.798,462$74.51529
1660757160$74.79$74.825$74.77$74.820118,684$74.517601
1660757220$74.8218$74.865$74.8218$74.858,700$74.518851
1660757280$74.865$74.88$74.84$74.863,236$74.519364
1660757340$74.86$74.86$74.84$74.843,288$74.519907
1660757400$74.84$74.85$74.84$74.853,515$74.520495
1660757460$74.853$74.865$74.84$74.842,551$74.52088
1660757520$74.85$74.88$74.845$74.8813,592$74.522942
1660757580$74.88$74.88$74.85$74.85510,724$74.524665
1660757640$74.85$74.89$74.845$74.896,300$74.525628
1660757700$74.885$74.90$74.84$74.847,755$74.52681
1660757760$74.825$74.827$74.80$74.8112,711$74.528428
1660757820$74.82$74.84$74.82$74.842,946$74.528815
1660757880$74.84$74.845$74.82$74.837,128$74.529803
1660757940$74.84$74.85$74.825$74.8255,470$74.530537
1660758000$74.8268$74.84$74.815$74.8359,767$74.531797
1660758060$74.835$74.86$74.835$74.84511,052$74.533316
1660758120$74.8412$74.887$74.84$74.878,772$74.534559
1660758180$74.87$74.87$74.84$74.854,327$74.535155
1660758240$74.86$74.8664$74.85$74.863,950$74.535707
1660758300$74.8574$74.86$74.825$74.8255,541$74.536456
1660758360$74.83$74.85$74.825$74.857,400$74.537419
1660758420$74.85$74.86$74.85$74.855,366$74.538145
1660758480$74.845$74.88$74.845$74.884,939$74.538825
1660758540$74.87$74.89$74.87$74.892,384$74.539204
1660758600$74.89$74.89$74.885$74.895,830$74.54005
1660758660$74.89$74.905$74.89$74.9054,428$74.540738
1660758720$74.91$74.9362$74.91$74.9212,540$74.54278
1660758780$74.925$74.965$74.92$74.96511,369$74.544715
1660758840$74.97$74.9799$74.965$74.9659,415$74.546438
1660758900$74.96$74.96$74.93$74.9314,600$74.548935
1660758960$74.935$74.935$74.92$74.937,332$74.550083
1660759020$74.93$74.94$74.91$74.912,914$74.550538
1660759080$74.92$74.93$74.915$74.9253,030$74.551003
1660759140$74.93$74.935$74.92$74.924,091$74.551645
1660759200$74.91$74.97$74.83$74.8525,813$74.555275
1660759260$74.84$74.86$74.81$74.858,922$74.556338
1660759320$74.85$74.90$74.82$74.88511,417$74.557708
1660759380$74.89$74.92$74.825$74.8323,530$74.560797
1660759440$74.85$74.87$74.83$74.8544,248$74.565973
1660759500$74.845$74.87$74.755$74.7932,621$74.569071
1660759560$74.785$74.835$74.785$74.8020,940$74.571065
1660759620$74.79$74.82$74.765$74.8210,874$74.572004
1660759680$74.825$74.85$74.815$74.844,715$74.572466
1660759740$74.845$74.88$74.825$74.866,972$74.573226
1660759800$74.85$74.865$74.82$74.858,128$74.574187
1660759860$74.85$74.86$74.80$74.807,851$74.574957
1660759920$74.805$74.845$74.805$74.837,680$74.575702
1660759980$74.84$74.87$74.835$74.8459,595$74.576717
1660760040$74.8533$74.94$74.8501$74.936,258$74.577463
1660760100$74.93$74.96$74.91$74.918,890$74.578657
1660760160$74.90$74.90$74.8711$74.9014,939$74.580365
1660760220$74.90$74.92$74.875$74.88513,310$74.581966
1660760280$74.885$74.93$74.885$74.9310,294$74.583185
1660760340$74.925$74.94$74.92$74.947,370$74.58413
1660760400$74.94$74.97$74.94$74.976,019$74.584947
1660760460$74.97$74.975$74.91$74.9111,150$74.586386
1660760520$74.92$74.94$74.9125$74.91254,631$74.586949
1660760580$74.91$74.935$74.91$74.9259,768$74.588144
1660760640$74.93$74.945$74.92$74.944,800$74.588738
1660760700$74.94$74.94$74.895$74.903,497$74.589161
1660760760$74.90$74.90$74.865$74.896,831$74.589882
1660760820$74.89$74.905$74.88$74.885,211$74.590457
1660760880$74.885$74.92$74.865$74.925,651$74.591107
1660760940$74.92$74.925$74.90$74.9257,082$74.591936
1660761000$74.925$74.94$74.915$74.924,191$74.592456
1660761060$74.90$74.945$74.90$74.9353,799$74.592911
1660761120$74.93$74.94$74.9213$74.935,000$74.593499
1660761180$74.94$74.95$74.935$74.944,567$74.594066
1660761240$74.95$74.9597$74.91$74.928,474$74.595121
1660761300$74.92$74.945$74.92$74.9353,661$74.595583
1660761360$74.935$74.94$74.915$74.9358,959$74.596617
1660761420$74.94$74.955$74.92$74.925,818$74.597309
1660761480$74.93$74.96$74.93$74.9454,755$74.5979
1660761540$74.95$74.965$74.93$74.934,090$74.598403
1660761600$74.94$74.945$74.88$74.8913,531$74.599884
1660761660$74.90$74.915$74.8805$74.88054,419$74.600343
1660761720$74.89$74.89$74.865$74.873,200$74.600678
1660761780$74.87$74.8725$74.82$74.835,243$74.601137
1660761840$74.83$74.83$74.80$74.806,831$74.601648
1660761900$74.81$74.85$74.81$74.8458,774$74.602408
1660761960$74.85$74.89$74.84$74.8610,082$74.603331
1660762020$74.85$74.855$74.81$74.815,372$74.603797
1660762080$74.82$74.84$74.815$74.8356,410$74.604308
1660762140$74.84$74.85$74.80$74.845,147$74.604714
1660762200$74.84$74.85$74.835$74.843,062$74.604963
1660762260$74.85$74.87$74.85$74.854,760$74.60538
1660762320$74.84$74.843$74.84$74.84011,066$74.605466
1660762380$74.84$74.85$74.82$74.854,215$74.605804
1660762440$74.8501$74.86$74.83$74.84123,030$74.606045
1660762500$74.843$74.843$74.82$74.831,950$74.606194
1660762560$74.83$74.855$74.82$74.8556,533$74.606707
1660762620$74.85$74.86$74.83$74.833,887$74.607025
1660762680$74.83$74.84$74.83$74.833,284$74.607288
1660762740$74.825$74.825$74.79$74.796,045$74.607766
1660762800$74.78$74.78$74.74$74.7618,131$74.608777
1660762860$74.77$74.77$74.74$74.745,600$74.609063
1660762920$74.725$74.736$74.72$74.7352,647$74.609165
1660762980$74.735$74.74$74.70$74.7035,278$74.609368
1660763040$74.705$74.71$74.6901$74.6955,324$74.60956
1660763100$74.69$74.735$74.69$74.734,787$74.609731
1660763160$74.725$74.74$74.715$74.726,635$74.609987
1660763220$74.72$74.735$74.70$74.70857,774$74.610271
1660763280$74.70$74.72$74.685$74.71314,282$74.610751
1660763340$74.71$74.71$74.69$74.6953,076$74.61084
1660763400$74.693$74.715$74.65$74.65076,672$74.611007
1660763460$74.65$74.65$74.595$74.5956,194$74.611028
1660763520$74.595$74.595$74.58$74.584,114$74.610994
1660763580$74.57$74.585$74.55$74.58456,652$74.610903
1660763640$74.58$74.60$74.58$74.596,777$74.61086
1660763700$74.59$74.60$74.585$74.5952,811$74.610841
1660763760$74.60$74.60$74.5724$74.584,431$74.610802
1660763820$74.5826$74.5826$74.54$74.566,969$74.610666
1660763880$74.56$74.575$74.545$74.5555,725$74.610566
1660763940$74.555$74.555$74.515$74.536,209$74.610411
1660764000$74.52$74.52$74.50$74.5130,519$74.609378
1660764060$74.50$74.51$74.48$74.5058,828$74.609058
1660764120$74.50$74.505$74.47$74.50536,624$74.607626
1660764180$74.50$74.51$74.485$74.5056,972$74.607383
1660764240$74.50$74.53$74.495$74.525,857$74.607201
1660764300$74.515$74.56$74.505$74.565,748$74.607071
1660764360$74.55$74.56$74.48$74.4811,186$74.606781
1660764420$74.48$74.49$74.45$74.458,381$74.606393
1660764480$74.445$74.45$74.41$74.4457,962$74.605971
1660764540$74.4439$74.465$74.44$74.4656,689$74.605643
1660764600$74.47$74.471$74.45$74.477,254$74.605312
1660764660$74.475$74.485$74.43$74.43113,751$74.604706
1660764720$74.43$74.475$74.425$74.4756,004$74.604417
1660764780$74.475$74.488$74.463$74.4755,801$74.604175
1660764840$74.475$74.4991$74.47$74.479,786$74.603812
1660764900$74.47$74.485$74.463$74.4857,300$74.603526
1660764960$74.485$74.495$74.46$74.46512,730$74.603039
1660765020$74.465$74.4899$74.465$74.47525,669$74.602093
1660765080$74.47$74.48$74.465$74.476,130$74.601853
1660765140$74.47$74.47$74.455$74.466,096$74.601594
1660765200$74.46$74.495$74.44$74.4524,911$74.60061
1660765260$74.455$74.505$74.45$74.50515,515$74.60005
1660765320$74.505$74.58$74.50$74.56533,307$74.59951
1660765380$74.57$74.61$74.56$74.6057,084$74.599482
1660765440$74.605$74.605$74.575$74.59110,848$74.599452
1660765500$74.59$74.5979$74.53$74.5321,342$74.599182
1660765560$74.535$74.575$74.53$74.5617,356$74.598972
1660765620$74.56$74.56$74.53$74.536,671$74.598864
1660765680$74.53$74.545$74.52$74.5210,240$74.598668
1660765740$74.52$74.53$74.52$74.525,636$74.598544
1660765800$74.52$74.535$74.515$74.52517,580$74.598104
1660765860$74.52$74.52$74.47$74.4711,453$74.597789
1660765920$74.475$74.5477$74.47$74.54517,940$74.597361
1660765980$74.545$74.555$74.52$74.52515,329$74.597119
1660766040$74.525$74.55$74.52$74.54535,373$74.596489
1660766100$74.545$74.545$74.52$74.54536,049$74.595804
1660766160$74.545$74.56$74.52$74.53530,392$74.595366
1660766220$74.53$74.55$74.52$74.5322,241$74.595003
1660766280$74.54$74.575$74.53$74.56340,016$74.594549
1660766340$74.565$74.61$74.55$74.5681,936$74.594192
1660766400$74.56$74.56$74.56$74.56573,336$74.588831
1660766460$74.56$74.56$74.56$74.5613,817$74.588755
1660766820$74.56$74.56$74.56$74.5618,620$74.588654
1660766880$74.56$74.56$74.56$74.566,104$74.588621
1660767000$74.56$74.56$74.56$74.568,532$74.588575
1660767180$74.56$74.56$74.56$74.567,028$74.589683