BMY Historical Intraday Prices

One-Minute OHLCV Data From February 28, 2022.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1646042400$67.62$67.62$67.50$67.50945$67.56704
1646042460$67.50$67.50$67.50$67.502,000$67.52245
1646042580$67.50$67.50$67.50$67.501,850$67.514463
1646043000$67.50$67.50$67.50$67.50256$67.509566
1646049600$67.78$67.78$67.78$67.78900$67.551771
1646050080$68.11$68.11$68.11$68.11117$67.563221
1646052720$68.20$68.20$68.20$68.20493$67.63948
1646053200$68.24$68.24$68.24$68.24500$67.684698
1646053500$68.08$68.08$68.08$68.08100$67.695956
1646053680$68.07$68.08$68.07$68.08394$67.712499
1646053800$68.21$68.21$68.21$68.21536$67.749472
1646055180$68.23$68.23$68.23$68.23110$67.758814
1646055600$68.15$68.15$68.00$68.01600$67.786674
1646056860$68.04$68.04$68.04$68.04294$67.8046
1646057160$67.86$67.86$67.86$67.86100$67.807934
1646057280$67.92$67.92$67.92$67.92300$67.810901
1646057340$68.00$68.00$68.00$68.00466$67.818878
1646057940$68.05$68.06$68.05$68.06462$67.831892
1646058000$68.24$68.24$68.24$68.24110$67.835115
1646058060$68.11$68.17$68.11$68.17200$67.839503
1646058120$68.17$68.17$68.17$68.17100$67.841742
1646058180$68.17$68.17$68.17$68.17100$67.845978
1646058240$68.17$68.20$68.17$68.20500$67.858361
1646058360$68.01$68.01$68.01$68.01100$67.859332
1646058420$68.01$68.01$68.01$68.01100$67.86139
1646058480$67.91$67.91$67.91$67.91700$67.863759
1646058540$67.85$67.85$67.41$67.517,243$67.51
1646058600$67.69$67.97$67.2909$67.84346,756$67.653224
1646058660$67.84$67.9843$67.79$67.9275,645$67.689829
1646058720$67.91$68.15$67.88$67.9470,648$67.733989
1646058780$67.95$67.99$67.70$67.75109,848$67.748177
1646058840$67.75$67.85$67.64$67.78111,659$67.747609
1646058900$67.79$68.03$67.75$68.0252,536$67.758024
1646058960$68.02$68.14$68.01$68.05570,067$67.7836
1646059020$68.06$68.21$68.06$68.1676,980$67.81379
1646059080$68.165$68.19$68.075$68.0842,396$67.828817
1646059140$68.07$68.27$68.02$68.22540,813$67.840774
1646059200$68.22$68.34$68.1799$68.27551,099$67.860484
1646059260$68.27$68.27$68.095$68.123331,800$67.869416
1646059320$68.125$68.13$68.04$68.1142,008$67.877665
1646059380$68.085$68.14$68.035$68.0821,617$67.881583
1646059440$68.09$68.14$68.07$68.08524,622$67.886148
1646059500$68.10$68.18$68.07$68.15533,070$67.89314
1646059560$68.17$68.20$68.05$68.0623,670$67.897477
1646059620$68.06$68.08$67.97$68.00523,492$67.899854
1646059680$68.00$68.03$67.92$67.9734,195$67.901706
1646059740$67.98$68.12$67.95$68.1028,042$67.904651
1646059800$68.11$68.215$68.08$68.208348,678$67.913845
1646059860$68.205$68.26$68.17$68.19537,523$67.92195
1646059920$68.19$68.24$68.16$68.1625,111$67.926688
1646059980$68.155$68.16$68.105$68.1430,773$67.931159
1646060040$68.13$68.13$67.86$67.86552,884$67.932158
1646060100$67.865$67.87$67.72$67.75556,695$67.925861
1646060160$67.755$67.77$67.71$67.74527,627$67.922555
1646060220$67.735$67.80$67.68$67.6834,463$67.918635
1646060280$67.68$67.69$67.61$67.6325,690$67.91433
1646060340$67.63$67.69$67.55$67.6231,878$67.908575
1646060400$67.61$67.68$67.575$67.6669,054$67.897588
1646060460$67.675$67.72$67.65$67.686916,211$67.895609
1646060520$67.69$67.72$67.655$67.6826,428$67.892416
1646060580$67.67$67.76$67.67$67.7336,638$67.888775
1646060640$67.735$67.76$67.72$67.72515,645$67.887459
1646060700$67.725$67.775$67.725$67.7515,605$67.886335
1646060760$67.73$67.77$67.72$67.7427,574$67.88423
1646060820$67.745$67.77$67.72$67.7734,481$67.881637
1646060880$67.77$67.79$67.725$67.75536,669$67.879332
1646060940$67.75$67.765$67.73$67.75623,626$67.877739
1646061000$67.75$67.84$67.735$67.8332,348$67.876152
1646061060$67.83$67.915$67.815$67.8432,549$67.876029
1646061120$67.84$67.96$67.84$67.919936,647$67.87648
1646061180$67.91$67.95$67.895$67.93521,848$67.876988
1646061240$67.93$67.94$67.89$67.9225,010$67.877387
1646061300$67.91$67.93$67.885$67.9120,001$67.877685
1646061360$67.92$67.95$67.885$67.8927,931$67.878107
1646061420$67.89$67.89$67.82$67.84533,878$67.877818
1646061480$67.845$67.8466$67.82$67.84519,449$67.877402
1646061540$67.85$67.855$67.80$67.81531,433$67.876535
1646061600$67.815$67.855$67.80$67.83537,409$67.875624
1646061660$67.835$67.95$67.83$67.9527,866$67.875776
1646061720$67.945$67.99$67.92$67.9622,218$67.876463
1646061780$67.95$67.97$67.92$67.94519,898$67.877039
1646061840$67.94$67.985$67.925$67.9824,334$67.877804
1646061900$67.98$67.98$67.945$67.95529,013$67.87876
1646061960$67.95$67.95$67.92$67.93516,828$67.879176
1646062020$67.945$67.98$67.935$67.9523,586$67.879897
1646062080$67.96$68.025$67.94$68.02540,938$67.881305
1646062140$68.03$68.07$67.945$67.94534,236$67.88313
1646062200$67.945$67.965$67.92$67.9520,166$67.883588
1646062260$67.935$67.945$67.92$67.93511,489$67.883813
1646062320$67.93$67.975$67.925$67.94512,465$67.884106
1646062380$67.95$68.005$67.95$68.0017,184$67.884775
1646062440$67.995$68.08$67.96$67.9852,816$67.887371
1646062500$67.975$68.025$67.97$68.0259,844$67.887777
1646062560$68.02$68.045$68.00$68.0324,496$67.889006
1646062620$68.03$68.065$67.99$68.0024,913$67.89025
1646062680$68.01$68.10$68.005$68.0528,997$67.892006
1646062740$68.05$68.065$68.04$68.059,994$67.892578
1646062800$68.05$68.09$68.03$68.0923,500$67.893934
1646062860$68.095$68.125$68.02$68.0529,136$67.895775
1646062920$68.0499$68.06$68.03$68.0614,362$67.896532
1646062980$68.0577$68.085$68.03$68.06533,637$67.898449
1646063040$68.065$68.085$68.045$68.08522,851$67.899808
1646063100$68.08$68.125$68.08$68.1216,435$67.900963
1646063160$68.12$68.14$68.09$68.1018,538$67.90232
1646063220$68.105$68.12$68.08$68.08521,129$67.90371
1646063280$68.08$68.11$68.065$68.0934,518$67.905822
1646063340$68.09$68.115$68.08$68.08515,985$67.906853
1646063400$68.085$68.11$68.065$68.07515,866$67.907779
1646063460$68.075$68.115$68.07$68.11517,992$67.908862
1646063520$68.12$68.17$68.12$68.1712,821$67.909838
1646063580$68.165$68.18$68.11$68.1134,493$67.912437
1646063640$68.115$68.13$68.10$68.11513,602$67.91334
1646063700$68.115$68.165$68.115$68.1418,445$67.914677
1646063760$68.13$68.18$68.095$68.171724,932$67.916422
1646063820$68.17$68.175$68.10$68.1218,023$67.917719
1646063880$68.115$68.12$68.105$68.1220,175$67.918978
1646063940$68.12$68.175$68.11$68.17518,803$67.920244
1646064000$68.17$68.17$68.135$68.1517,343$67.921509
1646064060$68.155$68.205$68.15$68.20527,893$67.923803
1646064120$68.205$68.29$68.185$68.28512,859$67.925021
1646064180$68.285$68.29$68.23$68.2621,158$67.927178
1646064240$68.26$68.26$68.23$68.238717,085$67.928841
1646064300$68.24$68.255$68.23$68.245514,213$67.930206
1646064360$68.24$68.245$68.18$68.2033,874$67.933213
1646064420$68.195$68.21$68.17$68.2126,356$67.935256
1646064480$68.20$68.225$68.20$68.21513,692$67.936389
1646064540$68.21$68.29$68.205$68.2814,868$67.937732
1646064600$68.27$68.285$68.26$68.2619,779$67.939681
1646064660$68.255$68.30$68.245$68.28514,786$67.941088
1646064720$68.29$68.33$68.29$68.328,646$67.942033
1646064780$68.32$68.34$68.315$68.33523,003$67.944598
1646064840$68.33$68.365$68.33$68.3540,427$67.949293
1646064900$68.34$68.3452$68.32$68.344228,049$67.952416
1646064960$68.35$68.41$68.34$68.40514,784$67.954126
1646065020$68.405$68.43$68.36$68.3623,555$67.957037
1646065080$68.36$68.45$68.36$68.4221,442$67.959685
1646065140$68.42$68.42$68.375$68.3818,907$67.961992
1646065200$68.375$68.425$68.375$68.4214,542$67.963759
1646065260$68.415$68.415$68.34$68.3423,016$67.966432
1646065320$68.34$68.37$68.34$68.3414,753$67.968001
1646065380$68.33$68.375$68.32$68.37511,638$67.969208
1646065440$68.37$68.37$68.35$68.36510,370$67.970311
1646065500$68.365$68.39$68.34$68.34528,899$67.973393
1646065560$68.35$68.40$68.35$68.39514,486$67.974965
1646065620$68.40$68.40$68.345$68.36518,532$67.976926
1646065680$68.37$68.44$68.37$68.42515,841$67.978769
1646065740$68.425$68.425$68.39$68.39519,219$67.980969
1646065800$68.40$68.405$68.38$68.4016,687$67.982801
1646065860$68.405$68.46$68.405$68.45510,922$67.984064
1646065920$68.45$68.47$68.445$68.4714,424$67.985858
1646065980$68.47$68.47$68.43$68.4414,885$67.987664
1646066040$68.45$68.50$68.38$68.3823,237$67.990405
1646066100$68.35$68.385$68.35$68.37512,967$67.991681
1646066160$68.375$68.40$68.34$68.372122,318$67.993857
1646066220$68.375$68.375$68.30$68.30530,033$67.996329
1646066280$68.30$68.30$68.27$68.28515,954$67.997511
1646066340$68.29$68.305$68.26$68.27515,337$67.998646
1646066400$68.28$68.28$68.22$68.22514,805$67.999596
1646066460$68.23$68.30$68.21$68.3028,601$68.001368
1646066520$68.295$68.30$68.26$68.29529,334$68.003409
1646066580$68.30$68.33$68.29$68.3327,417$68.005477
1646066640$68.325$68.35$68.32$68.32525,671$68.007549
1646066700$68.32$68.325$68.255$68.25516,589$68.008672
1646066760$68.255$68.255$68.19$68.1912,153$68.00935
1646066820$68.195$68.195$68.155$68.1611,807$68.009807
1646066880$68.16$68.19$68.145$68.1917,497$68.010469
1646066940$68.19$68.20$68.17$68.1759,206$68.010869
1646067000$68.18$68.18$68.145$68.1557,767$68.011135
1646067060$68.155$68.175$68.125$68.1515,314$68.011658
1646067120$68.145$68.175$68.145$68.178,039$68.011949
1646067180$68.18$68.2007$68.17$68.209,615$68.012352
1646067240$68.20$68.23$68.195$68.2212,376$68.01296
1646067300$68.225$68.31$68.225$68.2921,467$68.014284
1646067360$68.29$68.32$68.27$68.3115,177$68.015295
1646067420$68.31$68.32$68.3001$68.314,725$68.015607
1646067480$68.31$68.32$68.30$68.310112,980$68.016511
1646067540$68.32$68.325$68.29$68.319,538$68.017162
1646067600$68.3048$68.33$68.30$68.3120,925$68.018639
1646067660$68.31$68.345$68.30$68.34529,735$68.020819
1646067720$68.35$68.375$68.335$68.34515,640$68.021996
1646067780$68.3459$68.355$68.33$68.357,613$68.022597
1646067840$68.35$68.355$68.305$68.30511,752$68.023386
1646067900$68.31$68.345$68.29$68.303126,237$68.02513
1646067960$68.31$68.325$68.2948$68.3159,689$68.025757
1646068020$68.315$68.355$68.30$68.3529,104$68.027776
1646068080$68.35$68.36$68.32$68.35528,652$68.029833
1646068140$68.3501$68.36$68.32$68.3541,202$68.032622
1646068200$68.34$68.35$68.315$68.31524,818$68.034284
1646068260$68.315$68.32$68.28$68.2927,631$68.035914
1646068320$68.29$68.335$68.28$68.29521,369$68.037188
1646068380$68.285$68.305$68.285$68.29510,002$68.037759
1646068440$68.30$68.33$68.2916$68.29511,641$68.038448
1646068500$68.31$68.315$68.285$68.29521,243$68.039648
1646068560$68.295$68.30$68.24$68.2432,219$68.041304
1646068620$68.24$68.305$68.24$68.30515,394$68.042034
1646068680$68.305$68.39$68.305$68.3910,837$68.042736
1646068740$68.395$68.41$68.38$68.3910,309$68.043527
1646068800$68.39$68.41$68.385$68.4112,384$68.044444
1646068860$68.405$68.435$68.395$68.43510,644$68.045274
1646068920$68.43$68.43$68.39$68.390429,684$68.047558
1646068980$68.38$68.385$68.30$68.3111,652$68.048308
1646069040$68.32$68.38$68.31$68.36612,729$68.049102
1646069100$68.37$68.415$68.37$68.40511,606$68.049944
1646069160$68.41$68.42$68.40$68.416,119$68.0504
1646069220$68.415$68.425$68.40$68.4012,747$68.051373
1646069280$68.415$68.425$68.40$68.41511,615$68.052238
1646069340$68.42$68.435$68.415$68.4211,777$68.053161
1646069400$68.41$68.4397$68.41$68.4218,078$68.054583
1646069460$68.42$68.455$68.41$68.44520,682$68.05621
1646069520$68.43$68.43$68.35$68.3716,289$68.057362
1646069580$68.37$68.41$68.36$68.36516,922$68.058451
1646069640$68.37$68.385$68.33$68.3418,453$68.059592
1646069700$68.345$68.345$68.32$68.3354,886$68.059873
1646069760$68.325$68.37$68.32$68.378,701$68.060379
1646069820$68.38$68.38$68.35$68.366811,530$68.061094
1646069880$68.37$68.409$68.36$68.397,974$68.061629
1646069940$68.40$68.40$68.35$68.36520,388$68.062913
1646070000$68.37$68.38$68.365$68.37017,035$68.063351
1646070060$68.3777$68.39$68.355$68.377533,540$68.065433
1646070120$68.38$68.405$68.35$68.3569,864$68.066051
1646070180$68.35$68.35$68.285$68.3112,298$68.06665
1646070240$68.315$68.325$68.30$68.319,285$68.067109
1646070300$68.30$68.325$68.29$68.2915,560$68.067834
1646070360$68.30$68.33$68.30$68.338,571$68.068264
1646070420$68.335$68.335$68.27$68.3016,464$68.069009
1646070480$68.30$68.31$68.2949$68.314,129$68.069201
1646070540$68.305$68.34$68.305$68.335,742$68.06948
1646070600$68.32$68.34$68.305$68.32524,082$68.07069
1646070660$68.33$68.335$68.32$68.326,939$68.071043
1646070720$68.32$68.33$68.31$68.31514,846$68.071763
1646070780$68.315$68.34$68.29$68.3266,259$68.074848
1646070840$68.32$68.3345$68.315$68.32287,980$68.075233
1646070900$68.33$68.33$68.29$68.3017,043$68.075979
1646070960$68.30$68.33$68.30$68.3256,027$68.076254
1646071020$68.325$68.355$68.325$68.3323,259$68.077431
1646071080$68.33$68.35$68.31$68.3532,847$68.079004
1646071140$68.345$68.35$68.33$68.3410,195$68.079509
1646071200$68.34$68.355$68.32$68.3512,352$68.080117
1646071260$68.3475$68.375$68.345$68.377,899$68.080543
1646071320$68.37$68.41$68.37$68.3720,223$68.081698
1646071380$68.37$68.40$68.37$68.370512,058$68.082372
1646071440$68.37$68.37$68.34$68.376,985$68.082725
1646071500$68.37$68.38$68.35$68.3558,910$68.083202
1646071560$68.35$68.38$68.30$68.37119,918$68.084152
1646071620$68.37$68.37$68.33$68.3414,905$68.084869
1646071680$68.345$68.41$68.345$68.40114,866$68.085691
1646071740$68.40$68.41$68.39$68.4014,390$68.086528
1646071800$68.405$68.415$68.39$68.41515,899$68.087454
1646071860$68.415$68.415$68.37$68.4140,335$68.089714
1646071920$68.41$68.425$68.41$68.4159,923$68.090299
1646071980$68.415$68.43$68.405$68.4059,830$68.090887
1646072040$68.41$68.42$68.39$68.39516,135$68.091824
1646072100$68.393$68.41$68.315$68.35544,078$68.093971
1646072160$68.3575$68.395$68.337$68.33714,724$68.094713
1646072220$68.34$68.35$68.315$68.3458,170$68.095048
1646072280$68.34$68.34$68.31$68.3126,450$68.096121
1646072340$68.305$68.345$68.305$68.3314,079$68.096695
1646072400$68.32$68.325$68.285$68.318,153$68.097005
1646072460$68.32$68.33$68.295$68.3012,112$68.097468
1646072520$68.30$68.305$68.26$68.27512,212$68.097879
1646072580$68.27$68.275$68.24$68.25520,211$68.09845
1646072640$68.25$68.265$68.245$68.2511,097$68.09876
1646072700$68.25$68.295$68.24$68.2617,504$68.099257
1646072760$68.255$68.285$68.25$68.27510,362$68.099551
1646072820$68.27$68.29$68.27$68.286,137$68.099747
1646072880$68.28$68.295$68.26$68.2921,614$68.100404
1646072940$68.295$68.36$68.295$68.3216,947$68.101119
1646073000$68.31$68.31$68.27$68.2815,545$68.101607
1646073060$68.275$68.30$68.25$68.3020,077$68.102189
1646073120$68.31$68.34$68.275$68.2923,770$68.10305
1646073180$68.29$68.30$68.285$68.2954,185$68.103189
1646073240$68.295$68.295$68.28$68.2958,517$68.103478
1646073300$68.295$68.305$68.28$68.2859,888$68.103781
1646073360$68.29$68.335$68.285$68.337,051$68.104039
1646073420$68.32$68.335$68.31$68.3356,960$68.104296
1646073480$68.33$68.37$68.33$68.34799,237$68.104688
1646073540$68.345$68.405$68.32$68.4022,528$68.105629
1646073600$68.39$68.395$68.375$68.3912,001$68.106203
1646073660$68.395$68.445$68.395$68.4459,091$68.106705
1646073720$68.445$68.475$68.445$68.4753,681$68.106927
1646073780$68.475$68.4755$68.45$68.45512,999$68.107719
1646073840$68.455$68.455$68.40$68.4112,989$68.108444
1646073900$68.415$68.415$68.36$68.38516,562$68.109224
1646073960$68.39$68.395$68.335$68.3522,548$68.110152
1646074020$68.36$68.395$68.355$68.3733,596$68.11166
1646074080$68.38$68.415$68.35$68.41513,264$68.112254
1646074140$68.41$68.425$68.41$68.425,928$68.112556
1646074200$68.425$68.44$68.42$68.439,269$68.11307
1646074260$68.43$68.485$68.43$68.4722,750$68.114374
1646074320$68.475$68.475$68.445$68.4510,427$68.114958
1646074380$68.46$68.47$68.455$68.4656,645$68.115338
1646074440$68.46$68.47$68.43$68.4415,237$68.116187
1646074500$68.45$68.45$68.42$68.4418,992$68.117182
1646074560$68.45$68.45$68.41$68.428,727$68.117632
1646074620$68.42$68.4499$68.42$68.4454,808$68.117882
1646074680$68.44$68.44$68.41$68.4211,029$68.118433
1646074740$68.41$68.44$68.41$68.4419,015$68.119401
1646074800$68.43$68.44$68.385$68.4317,504$68.120245
1646074860$68.43$68.44$68.36$68.3742,608$68.12213
1646074920$68.38$68.395$68.34$68.3613,466$68.122665
1646074980$68.3609$68.365$68.30$68.309,780$68.122994
1646075040$68.31$68.31$68.23$68.24515,247$68.123364
1646075100$68.24$68.275$68.23$68.2713,583$68.123646
1646075160$68.265$68.32$68.265$68.3113,529$68.124014
1646075220$68.305$68.31$68.26$68.29524,164$68.124648
1646075280$68.30$68.305$68.25$68.2615,680$68.125025
1646075340$68.26$68.26$68.21$68.2221,045$68.125379
1646075400$68.22$68.225$68.14$68.1410,747$68.125471
1646075460$68.13$68.14$68.08$68.1016,119$68.125427
1646075520$68.0947$68.115$68.08$68.117,623$68.125397
1646075580$68.10$68.145$68.10$68.14514,530$68.125391
1646075640$68.145$68.16$68.125$68.1512,424$68.125431
1646075700$68.15$68.195$68.15$68.19521,472$68.125604
1646075760$68.195$68.205$68.15$68.16516,294$68.125718
1646075820$68.165$68.21$68.155$68.16522,135$68.125927
1646075880$68.16$68.205$68.14$68.1912,872$68.12601
1646075940$68.1901$68.225$68.19$68.2217,329$68.126207
1646076000$68.225$68.245$68.20$68.22529,513$68.126677
1646076060$68.22$68.295$68.21$68.2327,273$68.12717
1646076120$68.23$68.28$68.23$68.2711,898$68.127397
1646076180$68.275$68.275$68.21$68.2327,089$68.127832
1646076240$68.235$68.265$68.205$68.25522,255$68.128186
1646076300$68.26$68.275$68.235$68.2411,614$68.128402
1646076360$68.25$68.26$68.23$68.24517,899$68.128717
1646076420$68.245$68.25$68.20$68.2541,716$68.129372
1646076480$68.25$68.26$68.22$68.2516,784$68.129657
1646076540$68.24$68.27$68.23$68.2721,494$68.130057
1646076600$68.27$68.27$68.225$68.2325,241$68.130484
1646076660$68.24$68.295$68.235$68.29514,490$68.130771
1646076720$68.295$68.295$68.235$68.2823,289$68.13123
1646076780$68.29$68.315$68.28$68.29517,063$68.13165
1646076840$68.30$68.325$68.30$68.3155,162$68.131791
1646076900$68.3185$68.365$68.315$68.34513,693$68.132206
1646076960$68.34$68.375$68.34$68.35513,683$68.132667
1646077020$68.355$68.40$68.355$68.362414,742$68.133194
1646077080$68.365$68.365$68.335$68.34517,777$68.133749
1646077140$68.34$68.34$68.285$68.30511,494$68.134049
1646077200$68.305$68.31$68.19$68.225146,488$68.136448
1646077260$68.225$68.245$68.20$68.22512,746$68.13661
1646077320$68.23$68.30$68.23$68.3019,485$68.136965
1646077380$68.305$68.355$68.305$68.3518,336$68.137482
1646077440$68.345$68.37$68.34$68.35515,948$68.137979
1646077500$68.36$68.36$68.32$68.3314,048$68.138379
1646077560$68.33$68.36$68.29$68.3013,251$68.138728
1646077620$68.305$68.305$68.235$68.24520,053$68.139069
1646077680$68.25$68.295$68.245$68.2715,069$68.139351
1646077740$68.275$68.295$68.27$68.28510,247$68.139552
1646077800$68.29$68.31$68.275$68.309,752$68.139763
1646077860$68.30$68.31$68.29$68.309,308$68.139973
1646077920$68.295$68.305$68.2743$68.2915,188$68.140285
1646077980$68.29$68.31$68.29$68.30510,666$68.140518
1646078040$68.31$68.32$68.295$68.3010,562$68.140762
1646078100$68.305$68.365$68.305$68.3616,543$68.14119
1646078160$68.35$68.355$68.345$68.3555,615$68.141355
1646078220$68.355$68.365$68.3401$68.35511,137$68.141679
1646078280$68.35$68.38$68.345$68.37516,784$68.142184
1646078340$68.38$68.385$68.35$68.3626,623$68.142985
1646078400$68.36$68.375$68.33$68.3428,376$68.1438
1646078460$68.345$68.40$68.345$68.3625,359$68.144595
1646078520$68.365$68.3677$68.34$68.3510,009$68.144881
1646078580$68.35$68.365$68.35$68.36526,823$68.145653
1646078640$68.37$68.38$68.355$68.3615,925$68.146133
1646078700$68.36$68.37$68.35$68.3622,325$68.146769
1646078760$68.36$68.38$68.35$68.37529,198$68.147622
1646078820$68.37$68.41$68.37$68.40512,746$68.148024
1646078880$68.405$68.48$68.405$68.4624,344$68.149033
1646078940$68.46$68.50$68.46$68.46515,339$68.149709
1646079000$68.465$68.47$68.445$68.45514,336$68.150303
1646079060$68.455$68.50$68.455$68.4723,959$68.15136
1646079120$68.465$68.47$68.425$68.44525,498$68.152378
1646079180$68.445$68.46$68.435$68.4511,358$68.152824
1646079240$68.45$68.45$68.41$68.41517,576$68.153455
1646079300$68.42$68.43$68.395$68.4014,515$68.153956
1646079360$68.41$68.43$68.405$68.42511,026$68.154333
1646079420$68.425$68.4865$68.425$68.47520,584$68.155158
1646079480$68.475$68.49$68.465$68.4715,177$68.155798
1646079540$68.465$68.49$68.465$68.47110,954$68.156257
1646079600$68.47$68.55$68.46$68.5521,726$68.15721
1646079660$68.55$68.58$68.545$68.5518,008$68.158159
1646079720$68.555$68.57$68.545$68.5658,709$68.158608
1646079780$68.57$68.57$68.505$68.5221,027$68.15964
1646079840$68.515$68.5525$68.51$68.54515,774$68.16039
1646079900$68.545$68.545$68.505$68.50522,553$68.16145
1646079960$68.50$68.53$68.50$68.5221,466$68.162434
1646080020$68.52$68.555$68.51$68.54515,534$68.163174
1646080080$68.56$68.5971$68.555$68.597117,124$68.164079
1646080140$68.59$68.595$68.495$68.5144,916$68.166158
1646080200$68.51$68.51$68.45$68.4533,532$68.167525
1646080260$68.455$68.47$68.45$68.4720,273$68.168269
1646080320$68.465$68.47$68.41$68.429937,806$68.169535
1646080380$68.42$68.42$68.39$68.3929,063$68.170402
1646080440$68.395$68.42$68.395$68.40515,638$68.170858
1646080500$68.40$68.43$68.385$68.4141,103$68.172079
1646080560$68.415$68.43$68.34$68.34560,087$68.173596
1646080620$68.34$68.375$68.34$68.3724,778$68.174164
1646080680$68.37$68.38$68.35$68.3745,674$68.175231
1646080740$68.37$68.39$68.35$68.3640,249$68.176191
1646080800$68.36$68.415$68.36$68.3827,403$68.176906
1646080860$68.385$68.435$68.385$68.42550,558$68.178315
1646080920$68.42$68.43$68.395$68.4142,414$68.179529
1646080980$68.41$68.46$68.41$68.43557,648$68.181307
1646081040$68.44$68.52$68.44$68.4979,788$68.184171
1646081100$68.49$68.625$68.49$68.62593,326$68.188348
1646081160$68.63$68.65$68.605$68.62550,498$68.190941
1646081220$68.62$68.665$68.59$68.5964,251$68.194144
1646081280$68.595$68.635$68.565$68.6182,678$68.19804
1646081340$68.61$68.625$68.57$68.5882,357$68.201823
1646081400$68.58$68.645$68.565$68.605132,294$68.207836
1646081460$68.605$68.61$68.53$68.53560,114$68.210244
1646081520$68.53$68.585$68.53$68.55571,581$68.21298
1646081580$68.55$68.575$68.49$68.515115,691$68.216959
1646081640$68.515$68.58$68.505$68.55128,740$68.221387
1646081700$68.55$68.64$68.55$68.57592,840$68.22506
1646081760$68.575$68.59$68.54$68.585127,683$68.229585
1646081820$68.585$68.63$68.575$68.605114,563$68.234595
1646081880$68.605$68.66$68.60$68.645182,256$68.242052
1646081940$68.645$68.70$68.61$68.65392,004$68.258565
1646082000$68.67$68.67$68.67$68.672,037,248$68.329179
1646082060$68.67$68.673$68.667$68.67229,001$68.334588
1646082120$68.67$68.67$68.67$68.67807$68.334607
1646082180$68.67$68.67$68.67$68.671,770$68.334648
1646082240$68.67$68.67$68.67$68.673,903$68.334741
1646082300$68.67$68.67$68.67$68.6751,238$68.32773
1646082360$68.67$68.67$68.67$68.6752,013$68.329187
1646082540$68.67$68.67$68.67$68.67488$68.3292
1646082600$68.67$68.67$68.67$68.67665,000$68.344056
1646082840$68.67$68.67$68.67$68.6736,328$68.344831
1646082960$68.667803$68.672197$68.667803$68.67219712,620$68.345099
1646083020$68.67$68.67$68.67$68.6711,467$68.345343
1646083140$68.67$68.67$68.67$68.67594$68.345355
1646083260$68.67$68.67$68.67$68.6796,032$68.328689
1646083380$68.51$68.51$68.50$68.50750$68.328701
1646083440$68.50$68.677348$68.50$68.67734815,307$68.329028
1646083680$68.677348$68.677348$68.677348$68.6773484,707$68.329134
1646083860$68.67$68.67$68.67$68.67300$68.334397
1646083920$68.50$68.51$68.50$68.51200$68.3344
1646083980$68.67$68.67$68.67$68.6769,328$68.335878
1646084040$68.67$68.67$68.67$68.6710,775$68.336107
1646084460$68.67$68.67$68.67$68.67109,980$68.32893
1646085420$68.53$68.53$68.53$68.533,620$68.328503
1646086200$68.67$68.67$68.67$68.676,464,324$68.425567