BMY Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2022.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1648726020$73.00$73.00$73.00$73.00673$73.0569
1648729740$73.03$73.03$73.03$73.03200$73.071345
1648729800$73.03$73.03$73.03$73.03800$73.055779
1648730100$73.15$73.15$73.15$73.151,700$73.106181
1648730280$72.91$72.92$72.91$72.92216$73.089201
1648731180$73.00$73.00$73.00$73.00100$73.081503
1648732020$73.10$73.10$73.08$73.093,263$73.087993
1648732140$73.01$73.01$73.01$73.01300$73.085609
1648732260$73.30$73.30$73.30$73.30300$73.091971
1648732380$73.47$73.47$73.47$73.47150$73.099043
1648733280$73.45$73.45$73.45$73.45200$73.116155
1648733400$73.46$73.48$73.08$73.17254,831$73.416017
1648733460$73.17$73.23$73.05$73.19554,090$73.366292
1648733520$73.19$73.22$73.06$73.07556,264$73.330776
1648733580$73.06$73.33$73.06$73.2832,585$73.323135
1648733640$73.28$73.28$73.13$73.1621,046$73.315732
1648733700$73.13$73.23$73.11$73.2374,348$73.293002
1648733760$73.22$73.37$73.19$73.310330,412$73.293266
1648733820$73.31$73.43$73.29$73.387649,481$73.302075
1648733880$73.38$73.3915$73.2887$73.29553,913$73.306003
1648733940$73.29$73.31$73.13$73.3149,378$73.298169
1648734000$73.305$73.45$73.30$73.4538,516$73.302962
1648734060$73.45$73.52$73.44$73.4617,397$73.307002
1648734120$73.46$73.47$73.42$73.4413,204$73.309416
1648734180$73.42$73.42$73.30$73.369,602$73.309899
1648734240$73.37$73.43$73.36$73.4110,885$73.311149
1648734300$73.41$73.46$73.40$73.4156,332$73.319791
1648734360$73.41$73.415$73.30$73.4031,755$73.321828
1648734420$73.40$73.41$73.32$73.3217,145$73.32319
1648734480$73.32$73.37$73.26$73.3721,382$73.322746
1648734540$73.38$73.40$73.35$73.36513,294$73.323555
1648734600$73.36$73.37$73.315$73.3320,486$73.324071
1648734660$73.33$73.33$73.27$73.2919,762$73.323545
1648734720$73.28$73.28$73.23$73.2518,254$73.322171
1648734780$73.255$73.29$73.24$73.2910,874$73.32158
1648734840$73.28$73.38$73.275$73.3560,545$73.322327
1648734900$73.36$73.45$73.345$73.4542,173$73.325346
1648734960$73.44$73.48$73.40$73.42174,135$73.33641
1648735020$73.41$73.43$73.35$73.4024,370$73.337333
1648735080$73.42$73.4237$73.37$73.402321,185$73.338263
1648735140$73.40$73.40$73.35$73.3630,256$73.338891
1648735200$73.37$73.48$73.37$73.4225,687$73.340565
1648735260$73.42$73.46$73.40$73.4624,719$73.342102
1648735320$73.46$73.48$73.4022$73.407118,942$73.343412
1648735380$73.405$73.46$73.40$73.4331,928$73.345559
1648735440$73.42$73.435$73.39$73.424321,263$73.346677
1648735500$73.42$73.52$73.405$73.49556,414$73.350993
1648735560$73.49$73.61$73.47$73.6029,165$73.354603
1648735620$73.59$73.60$73.53$73.5330,157$73.358752
1648735680$73.54$73.5654$73.495$73.538,631$73.359761
1648735740$73.525$73.53$73.435$73.4422,075$73.361457
1648735800$73.44$73.49$73.4365$73.4818,689$73.362762
1648735860$73.49$73.5599$73.4705$73.559916,485$73.364244
1648735920$73.56$73.575$73.52$73.53515,300$73.365965
1648735980$73.535$73.57$73.50$73.55525,799$73.368417
1648736040$73.55$73.575$73.505$73.51533,285$73.371913
1648736100$73.52$73.575$73.515$73.56531,304$73.375085
1648736160$73.565$73.615$73.565$73.6116,869$73.377181
1648736220$73.60$73.60$73.505$73.5128,430$73.379735
1648736280$73.51$73.51$73.455$73.48525,489$73.38111
1648736340$73.49$73.51$73.47$73.4958,948$73.381662
1648736400$73.49$73.5257$73.48$73.5216,526$73.382787
1648736460$73.53$73.545$73.40$73.4128,361$73.384335
1648736520$73.41$73.41$73.30$73.3418,979$73.38393
1648736580$73.34$73.35$73.31$73.34520,334$73.383461
1648736640$73.35$73.41$73.34$73.3542,030$73.383314
1648736700$73.36$73.48$73.355$73.4550,406$73.384708
1648736760$73.457$73.54$73.455$73.538,360$73.385196
1648736820$73.53$73.53$73.47$73.5286,319$73.389178
1648736880$73.51$73.56$73.505$73.568,227$73.389714
1648736940$73.56$73.58$73.51$73.53953,156$73.393295
1648737000$73.53$73.53$73.43$73.4314,658$73.39378
1648737060$73.42$73.42$73.345$73.3616,010$73.393515
1648737120$73.36$73.37$73.31$73.3218,448$73.393069
1648737180$73.3211$73.3211$73.27$73.3210,759$73.392574
1648737240$73.32$73.35$73.29$73.340119,616$73.391953
1648737300$73.34$73.41$73.34$73.39517,436$73.391854
1648737360$73.39$73.415$73.385$73.409,588$73.391868
1648737420$73.405$73.42$73.37$73.40512,084$73.39192
1648737480$73.40$73.405$73.35$73.3810,592$73.39187
1648737540$73.38$73.42$73.38$73.4011,097$73.391893
1648737600$73.40$73.40$73.355$73.367,475$73.39186
1648737660$73.36$73.36$73.29$73.3122,640$73.391165
1648737720$73.3115$73.35$73.29$73.33529,145$73.390226
1648737780$73.335$73.36$73.31$73.3515,767$73.389898
1648737840$73.34$73.40$73.3334$73.333419,632$73.389762
1648737900$73.33$73.3575$73.325$73.35522,356$73.389303
1648737960$73.3501$73.42$73.3501$73.40518,381$73.389233
1648738020$73.40$73.40$73.335$73.33577,993$73.388502
1648738080$73.33$73.33$73.25$73.2916,646$73.387791
1648738140$73.2999$73.2999$73.215$73.26255,182$73.384666
1648738200$73.26$73.26$73.18$73.1813,015$73.383858
1648738260$73.185$73.20$73.155$73.1612,848$73.382846
1648738320$73.165$73.18$73.13$73.1813,332$73.381668
1648738380$73.175$73.18$73.15$73.17514,828$73.380466
1648738440$73.17$73.17$73.14$73.15516,582$73.379067
1648738500$73.16$73.22$73.16$73.21511,587$73.378249
1648738560$73.215$73.23$73.185$73.2312,940$73.3774
1648738620$73.23$73.24$73.22$73.22515,389$73.376542
1648738680$73.23$73.235$73.195$73.2310,749$73.375925
1648738740$73.235$73.285$73.235$73.27520,942$73.375095
1648738800$73.275$73.325$73.25$73.30517,837$73.374527
1648738860$73.31$73.345$73.30$73.34518,484$73.374183
1648738920$73.35$73.375$73.35$73.375,299$73.374164
1648738980$73.37$73.37$73.34$73.3543,447$73.373764
1648739040$73.36$73.36$73.255$73.25530,866$73.37325
1648739100$73.25$73.26$73.225$73.2559,198$73.372821
1648739160$73.255$73.255$73.23$73.2412,885$73.372236
1648739220$73.22$73.25$73.215$73.249917,576$73.371379
1648739280$73.24$73.275$73.225$73.27510,395$73.370924
1648739340$73.27$73.30$73.265$73.2911,231$73.370587
1648739400$73.29$73.315$73.28$73.3112,231$73.370277
1648739460$73.3088$73.32$73.305$73.3055,975$73.370153
1648739520$73.305$73.34$73.30$73.3312,965$73.369886
1648739580$73.33$73.345$73.30$73.3013,910$73.369678
1648739640$73.30$73.30$73.281$73.305,605$73.369528
1648739700$73.31$73.32$73.285$73.2915,083$73.369172
1648739760$73.2801$73.315$73.2801$73.299,470$73.368967
1648739820$73.295$73.295$73.235$73.2613,926$73.368449
1648739880$73.27$73.305$73.27$73.305,476$73.368318
1648739940$73.29$73.30$73.29$73.3025,549$73.367668
1648740000$73.30$73.30$73.255$73.2816,646$73.367177
1648740060$73.28$73.29$73.273$73.28515,096$73.366751
1648740120$73.285$73.29$73.23$73.2321,213$73.36605
1648740180$73.23$73.23$73.20$73.2115,555$73.365293
1648740240$73.21$73.22$73.1939$73.21526,992$73.36392
1648740300$73.21$73.245$73.21$73.23510,587$73.363483
1648740360$73.24$73.24$73.2201$73.2410,062$73.363067
1648740420$73.246$73.25$73.22$73.227,752$73.362752
1648740480$73.22$73.22$73.20$73.2211,276$73.362209
1648740540$73.2152$73.24$73.205$73.23530,032$73.360805
1648740600$73.235$73.235$73.18$73.18512,292$73.360171
1648740660$73.185$73.19$73.155$73.1914,139$73.359313
1648740720$73.18$73.195$73.17$73.1713,349$73.358589
1648740780$73.17$73.17$73.14$73.1424,206$73.357082
1648740840$73.13$73.165$73.105$73.1513,310$73.35614
1648740900$73.15$73.15$73.08$73.08512,867$73.355142
1648740960$73.09$73.12$73.065$73.1213,912$73.354031
1648741020$73.12$73.1557$73.12$73.15512,679$73.353237
1648741080$73.16$73.22$73.155$73.17516,284$73.352383
1648741140$73.18$73.20$73.18$73.206,215$73.352084
1648741200$73.195$73.20$73.1673$73.179,455$73.351611
1648741260$73.17$73.175$73.14$73.17521,968$73.350301
1648741320$73.175$73.205$73.1701$73.2058,927$73.349854
1648741380$73.21$73.21$73.195$73.2012,175$73.34934
1648741440$73.20$73.24$73.195$73.2356,355$73.349095
1648741500$73.23$73.27$73.23$73.242719,120$73.348528
1648741560$73.25$73.28$73.235$73.2619,101$73.348039
1648741620$73.26$73.27$73.25$73.2510,525$73.347776
1648741680$73.26$73.285$73.26$73.28511,471$73.347539
1648741740$73.2868$73.29$73.28$73.2859,339$73.347368
1648741800$73.285$73.32$73.28$73.326,928$73.347258
1648741860$73.32$73.35$73.32$73.345,289$73.347243
1648741920$73.34$73.34$73.295$73.29510,639$73.347168
1648741980$73.29$73.3071$73.28$73.3016,949$73.346902
1648742040$73.31$73.32$73.305$73.318,357$73.346824
1648742100$73.305$73.31$73.29$73.292718,543$73.346581
1648742160$73.30$73.3399$73.295$73.3317,505$73.346433
1648742220$73.33$73.33$73.31$73.32522,984$73.346287
1648742280$73.33$73.33$73.32$73.32523,609$73.346166
1648742340$73.32$73.33$73.31$73.3126,529$73.345978
1648742400$73.31$73.32$73.29$73.3118,819$73.345756
1648742460$73.315$73.32$73.29$73.29521,615$73.345474
1648742520$73.30$73.32$73.30$73.3217,143$73.345319
1648742580$73.32$73.32$73.2907$73.29524,360$73.345045
1648742640$73.295$73.31$73.29$73.3012,999$73.344872
1648742700$73.30$73.3175$73.29$73.3118,839$73.344671
1648742760$73.32$73.325$73.305$73.314,519$73.344636
1648742820$73.31$73.31$73.26$73.279,362$73.344482
1648742880$73.2606$73.27$73.24$73.249,888$73.344256
1648742940$73.25$73.27$73.25$73.2511,054$73.343994
1648743000$73.245$73.25$73.19$73.2011,976$73.343584
1648743060$73.20$73.21$73.19$73.205,017$73.343394
1648743120$73.20$73.20$73.18$73.198,998$73.343028
1648743180$73.185$73.23$73.18$73.239,969$73.342654
1648743240$73.225$73.24$73.225$73.2419,810$73.342085
1648743300$73.25$73.28$73.245$73.2757,285$73.341945
1648743360$73.27$73.27$73.25$73.2559,738$73.341727
1648743420$73.255$73.29$73.255$73.2920,681$73.341395
1648743480$73.29$73.30$73.24$73.2697,136$73.339742
1648743540$73.27$73.315$73.26$73.3112,356$73.339551
1648743600$73.31$73.315$73.30$73.3158,286$73.339479
1648743660$73.32$73.32$73.305$73.3058,676$73.339423
1648743720$73.305$73.32$73.30$73.327,959$73.339362
1648743780$73.32$73.32$73.30$73.3154,619$73.339329
1648743840$73.31$73.315$73.30$73.3110,550$73.339245
1648743900$73.32$73.32$73.298$73.3017,957$73.339099
1648743960$73.305$73.32$73.305$73.324,608$73.339071
1648744020$73.32$73.345$73.32$73.348,579$73.339062
1648744080$73.345$73.345$73.265$73.26531,784$73.338845
1648744140$73.26$73.27$73.25$73.26565,797$73.337622
1648744200$73.26$73.27$73.22$73.2748,463$73.336406
1648744260$73.275$73.29$73.27$73.2814,815$73.336203
1648744320$73.28$73.325$73.28$73.3010,712$73.33612
1648744380$73.30$73.32$73.30$73.317,944$73.336068
1648744440$73.311$73.311$73.30$73.3111,017$73.335989
1648744500$73.315$73.337$73.3108$73.337,599$73.335966
1648744560$73.33$73.35$73.33$73.3456,178$73.335971
1648744620$73.345$73.345$73.275$73.2916,386$73.335911
1648744680$73.29$73.29$73.27$73.286,285$73.335828
1648744740$73.285$73.285$73.245$73.268,734$73.335672
1648744800$73.27$73.29$73.26$73.285,627$73.335591
1648744860$73.28$73.29$73.26$73.297,207$73.335486
1648744920$73.29$73.315$73.28$73.3156,915$73.335427
1648744980$73.32$73.32$73.30$73.303,636$73.335409
1648745040$73.305$73.32$73.305$73.328,873$73.335363
1648745100$73.32$73.3379$73.31$73.335,093$73.335346
1648745160$73.33$73.35$73.33$73.3455,121$73.335351
1648745220$73.345$73.37$73.34$73.36519,565$73.335446
1648745280$73.37$73.385$73.36$73.3857,099$73.335506
1648745340$73.38$73.385$73.36$73.3858,681$73.335577
1648745400$73.385$73.397$73.36$73.3656,860$73.335656
1648745460$73.37$73.40$73.37$73.404,880$73.335709
1648745520$73.40$73.41$73.39$73.3958,375$73.335825
1648745580$73.39$73.39$73.38$73.3854,402$73.335874
1648745640$73.385$73.385$73.355$73.3555,605$73.335919
1648745700$73.36$73.40$73.355$73.406,195$73.335972
1648745760$73.41$73.44$73.41$73.41512,718$73.336247
1648745820$73.415$73.42$73.388$73.3888,735$73.336382
1648745880$73.395$73.425$73.39$73.4255,500$73.336465
1648745940$73.421$73.421$73.41$73.41513,476$73.336711
1648746000$73.41$73.41$73.375$73.3756,198$73.336786
1648746060$73.38$73.38$73.35$73.3513,287$73.33689
1648746120$73.34$73.34$73.32$73.3252,499$73.336885
1648746180$73.33$73.35$73.325$73.3416,761$73.336887
1648746240$73.325$73.325$73.3009$73.30094,305$73.336867
1648746300$73.30$73.32$73.30$73.3055,802$73.336837
1648746360$73.30$73.31$73.28$73.3059,040$73.336747
1648746420$73.31$73.335$73.31$73.3357,558$73.336718
1648746480$73.335$73.335$73.295$73.2956,302$73.336681
1648746540$73.30$73.31$73.295$73.3054,650$73.336646
1648746600$73.305$73.325$73.305$73.318812,462$73.336586
1648746660$73.31$73.3135$73.275$73.286,142$73.336527
1648746720$73.275$73.325$73.27$73.32533,373$73.336247
1648746780$73.325$73.325$73.295$73.31527,917$73.336047
1648746840$73.32$73.33$73.3141$73.3154,381$73.336032
1648746900$73.315$73.347$73.305$73.3477,663$73.336
1648746960$73.34$73.35$73.33$73.3411,060$73.336012
1648747020$73.34$73.36$73.34$73.34696,915$73.336032
1648747080$73.35$73.365$73.34$73.3557,540$73.336062
1648747140$73.355$73.375$73.355$73.3757,069$73.336105
1648747200$73.37$73.37$73.34$73.34512,859$73.336155
1648747260$73.34$73.365$73.34$73.3553,741$73.33617
1648747320$73.355$73.365$73.35$73.355,250$73.336195
1648747380$73.36$73.365$73.35$73.353,031$73.33621
1648747440$73.355$73.355$73.34$73.356,090$73.336228
1648747500$73.35$73.37$73.34$73.366,102$73.33625
1648747560$73.365$73.40$73.365$73.396,948$73.336322
1648747620$73.39$73.395$73.36$73.369,719$73.336418
1648747680$73.36$73.375$73.355$73.374,907$73.336446
1648747740$73.375$73.40$73.374$73.389,746$73.336558
1648747800$73.375$73.375$73.36$73.374,748$73.336588
1648747860$73.37$73.375$73.365$73.3751,800$73.336601
1648747920$73.375$73.375$73.365$73.3656,416$73.336651
1648747980$73.365$73.38$73.365$73.3754,368$73.336685
1648748040$73.375$73.38$73.365$73.388,997$73.336752
1648748100$73.38$73.385$73.38$73.383,809$73.336787
1648748160$73.38$73.385$73.35$73.3710,820$73.336871
1648748220$73.38$73.38$73.37$73.37075,200$73.336914
1648748280$73.37$73.375$73.345$73.35522,936$73.337038
1648748340$73.355$73.365$73.34$73.3556,833$73.337061
1648748400$73.355$73.37$73.34$73.34519,898$73.337155
1648748460$73.35$73.355$73.345$73.352,819$73.337163
1648748520$73.3514$73.3514$73.335$73.33512,219$73.337185
1648748580$73.33$73.36$73.33$73.3658,559$73.337183
1648748640$73.36$73.36$73.33$73.336,542$73.33719
1648748700$73.33$73.345$73.32$73.34512,222$73.337179
1648748760$73.34$73.36$73.34$73.365,432$73.337199
1648748820$73.35$73.38$73.35$73.3558,113$73.337252
1648748880$73.36$73.375$73.345$73.379,867$73.337285
1648748940$73.365$73.375$73.3615$73.36155,275$73.33732
1648749000$73.365$73.375$73.345$73.3758,662$73.33736
1648749060$73.375$73.375$73.335$73.3715,723$73.337432
1648749120$73.38$73.38$73.37$73.375,768$73.337476
1648749180$73.37$73.3772$73.37$73.371,630$73.337488
1648749240$73.375$73.40$73.375$73.38512,410$73.337615
1648749300$73.385$73.405$73.385$73.3956,568$73.337694
1648749360$73.395$73.41$73.39$73.3957,580$73.337786
1648749420$73.39$73.40$73.39$73.4018,805$73.338015
1648749480$73.3925$73.405$73.35$73.4068,334$73.338651
1648749540$73.40$73.41$73.40$73.40510,405$73.338782
1648749600$73.40$73.42$73.40$73.4155,095$73.338855
1648749660$73.41$73.4278$73.41$73.4253,978$73.338919
1648749720$73.42$73.48$73.42$73.47525,930$73.339478
1648749780$73.48$73.49$73.48$73.48511,647$73.339813
1648749840$73.485$73.4873$73.47$73.48522,547$73.340437
1648749900$73.4801$73.485$73.45$73.45535,089$73.34132
1648749960$73.455$73.455$73.42$73.4220,785$73.341709
1648750020$73.42$73.43$73.395$73.4013,326$73.3419
1648750080$73.395$73.415$73.39$73.40512,197$73.342047
1648750140$73.405$73.42$73.40$73.40516,653$73.342261
1648750200$73.405$73.415$73.40$73.40511,757$73.3424
1648750260$73.40$73.42$73.40$73.41514,148$73.342587
1648750320$73.415$73.43$73.4125$73.4258,069$73.342704
1648750380$73.425$73.455$73.42$73.45514,165$73.342952
1648750440$73.455$73.46$73.45$73.45514,101$73.343249
1648750500$73.46$73.475$73.42$73.42531,383$73.343925
1648750560$73.425$73.45$73.415$73.44511,044$73.344107
1648750620$73.445$73.45$73.435$73.44510,944$73.344306
1648750680$73.45$73.455$73.43$73.43513,975$73.344574
1648750740$73.425$73.44$73.425$73.4354,043$73.34464
1648750800$73.435$73.47$73.43$73.4658,642$73.344798
1648750860$73.465$73.465$73.45$73.45520,857$73.345221
1648750920$73.46$73.47$73.455$73.465,567$73.345344
1648750980$73.465$73.485$73.46$73.480112,120$73.345632
1648751040$73.4859$73.49$73.48$73.495,719$73.34578
1648751100$73.485$73.505$73.48$73.49513,187$73.346139
1648751160$73.50$73.50$73.49$73.4954,982$73.346276
1648751220$73.50$73.50$73.48$73.4923,334$73.346877
1648751280$73.48$73.505$73.48$73.49516,411$73.347308
1648751340$73.49$73.505$73.49$73.4958,173$73.347534
1648751400$73.495$73.54$73.49$73.49525,517$73.348313
1648751460$73.495$73.495$73.48$73.48511,208$73.348602
1648751520$73.485$73.49$73.47$73.47514,419$73.348942
1648751580$73.475$73.50$73.41$73.4127,041$73.349524
1648751640$73.41$73.41$73.385$73.39519,792$73.349695
1648751700$73.40$73.405$73.38$73.39519,616$73.349851
1648751760$73.395$73.40$73.38$73.4017,009$73.349985
1648751820$73.395$73.405$73.39$73.3959,475$73.350062
1648751880$73.395$73.40$73.38$73.39519,491$73.350196
1648751940$73.385$73.395$73.385$73.395,024$73.350233
1648752000$73.395$73.415$73.395$73.404924,380$73.350475
1648752060$73.405$73.41$73.37$73.3718,202$73.35063
1648752120$73.37$73.37$73.345$73.368,347$73.350628
1648752180$73.355$73.3779$73.35$73.37515,091$73.350666
1648752240$73.375$73.375$73.35$73.362640,805$73.350785
1648752300$73.365$73.365$73.35$73.35521,538$73.350808
1648752360$73.36$73.37$73.345$73.3522,269$73.350835
1648752420$73.35$73.365$73.345$73.36512,218$73.350846
1648752480$73.365$73.365$73.315$73.3222,991$73.350802
1648752540$73.3185$73.32$73.25$73.25542,734$73.350393
1648752600$73.255$73.27$73.25$73.2659,668$73.350244
1648752660$73.265$73.285$73.265$73.270113,267$73.35007
1648752720$73.28$73.29$73.28$73.2856,119$73.350004
1648752780$73.285$73.285$73.255$73.2658,291$73.349898
1648752840$73.26$73.305$73.26$73.29511,399$73.349786
1648752900$73.295$73.325$73.29$73.325,502$73.349745
1648752960$73.315$73.3599$73.315$73.3556,767$73.349734
1648753020$73.355$73.37$73.3538$73.3656,476$73.349747
1648753080$73.37$73.375$73.34$73.3416,741$73.349787
1648753140$73.35$73.365$73.35$73.36513,104$73.349797
1648753200$73.36$73.385$73.345$73.3716,425$73.349843
1648753260$73.36$73.37$73.32$73.32539,644$73.349818
1648753320$73.325$73.335$73.3058$73.32512,596$73.349759
1648753380$73.32$73.33$73.31$73.3158,903$73.349718
1648753440$73.31$73.33$73.305$73.328,120$73.349676
1648753500$73.317$73.317$73.29$73.29388,486$73.34961
1648753560$73.30$73.32$73.295$73.329,813$73.349545
1648753620$73.33$73.34$73.32$73.32514,775$73.3495
1648753680$73.325$73.37$73.32$73.3714,895$73.349486
1648753740$73.375$73.41$73.375$73.4118,753$73.349612
1648753800$73.405$73.43$73.405$73.41549,655$73.350182
1648753860$73.42$73.43$73.385$73.39516,277$73.350342
1648753920$73.3939$73.40$73.32$73.33521,639$73.350401
1648753980$73.335$73.375$73.335$73.37524,849$73.350435
1648754040$73.38$73.39$73.38$73.3864,535$73.35046
1648754100$73.3871$73.396$73.35$73.3619,558$73.350557
1648754160$73.355$73.395$73.355$73.39512,751$73.350606
1648754220$73.40$73.445$73.40$73.44526,334$73.350914
1648754280$73.4472$73.4472$73.38$73.38528,012$73.351199
1648754340$73.385$73.39$73.37$73.38514,800$73.351266
1648754400$73.3899$73.41$73.38$73.40525,709$73.351438
1648754460$73.405$73.41$73.325$73.32527,128$73.35148
1648754520$73.325$73.35$73.325$73.34517,134$73.351444
1648754580$73.3433$73.3433$73.32$73.32510,312$73.351413
1648754640$73.325$73.33$73.31$73.3121,940$73.351294
1648754700$73.31$73.315$73.285$73.28541,019$73.350956
1648754760$73.285$73.295$73.275$73.2814,734$73.35081
1648754820$73.285$73.2866$73.26$73.26534,272$73.350416
1648754880$73.265$73.285$73.265$73.28522,262$73.350153
1648754940$73.285$73.315$73.28$73.31510,285$73.350075
1648755000$73.315$73.32$73.31$73.31513,857$73.350001
1648755060$73.315$73.345$73.31$73.32531,949$73.349873
1648755120$73.325$73.33$73.30$73.30521,721$73.349733
1648755180$73.31$73.31$73.28$73.29545,195$73.34933
1648755240$73.29$73.295$73.255$73.2941,443$73.348895
1648755300$73.29$73.295$73.26$73.2836,808$73.348508
1648755360$73.28$73.325$73.27$73.2825,637$73.348332
1648755420$73.27$73.27$73.23$73.23534,952$73.347792
1648755480$73.23$73.29$73.225$73.28540,164$73.347209
1648755540$73.285$73.325$73.27$73.31531,443$73.346972
1648755600$73.315$73.3163$73.265$73.26530,156$73.346767
1648755660$73.26$73.265$73.195$73.20546,105$73.345997
1648755720$73.20$73.225$73.19$73.2235,318$73.345297
1648755780$73.22$73.225$73.20$73.2130,308$73.344707
1648755840$73.215$73.2264$73.18$73.18530,916$73.344094
1648755900$73.19$73.20$73.145$73.14551,763$73.3429
1648755960$73.15$73.16$73.105$73.112243,170$73.341597
1648756020$73.11$73.155$73.10$73.14537,079$73.340534
1648756080$73.145$73.145$73.08$73.08556,206$73.338795
1648756140$73.09$73.10$73.055$73.072245,703$73.337164
1648756200$73.075$73.075$73.02$73.0687,275$73.333096
1648756260$73.05$73.0755$73.025$73.0450,796$73.331172
1648756320$73.04$73.09$73.04$73.0843,335$73.329645
1648756380$73.075$73.075$73.04$73.04545,082$73.327971
1648756440$73.045$73.135$73.045$73.1287,704$73.325284
1648756500$73.12$73.14$73.09$73.14139,939$73.321554
1648756560$73.14$73.155$73.08$73.085149,675$73.317732
1648756620$73.08$73.10$73.05$73.0784,838$73.315163
1648756680$73.07$73.07$73.03$73.035193,873$73.308842
1648756740$73.04$73.10$72.98$73.04538,728$73.291949
1648756800$73.03$73.03$73.03$73.032,032,135$73.24155
1648756860$73.03$73.03$73.03$73.0353,300$73.240651
1648756920$73.03$73.03$73.03$73.038,339$73.240511
1648756980$73.03$73.03$73.03$73.0314,991$73.24026
1648757040$73.03$73.03$73.03$73.03314,922$73.235119
1648757100$73.03$73.031$73.03$73.03169,877$73.230853
1648757220$73.03$73.03$73.03$73.032,652$73.230807
1648757280$73.03$73.03$73.03$73.0388,796$73.22946
1648757580$73.03$73.03$73.03$73.03154,352$73.227163
1648757820$73.03$73.03$73.03$73.03100$73.242652
1648758120$73.14$73.14$73.14$73.14100$73.242651
1648758420$73.03$73.03$73.03$73.0316,390$73.242391
1648758660$73.03$73.03$73.03$73.035,168$73.24257
1648758720$73.03$73.03$73.03$73.034,381$73.242501
1648760400$73.03$73.03$73.03$73.03137,154$73.240503
1648760580$73.15$73.15$73.15$73.15100$73.240501
1648761300$73.03$73.03$73.03$73.031,425$73.242631
1648761480$73.03$73.03$73.03$73.03517,931$73.234811
1648761960$73.0301$73.0301$73.0301$73.0301350$73.234806
1648769880$73.03$73.03$73.03$73.032,995,100$73.205361