BMY Historical Intraday Prices
One-Minute OHLCV Data From March 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1648726020 | $73.00 | $73.00 | $73.00 | $73.00 | 673 | $73.0569 |
| 1648729740 | $73.03 | $73.03 | $73.03 | $73.03 | 200 | $73.071345 |
| 1648729800 | $73.03 | $73.03 | $73.03 | $73.03 | 800 | $73.055779 |
| 1648730100 | $73.15 | $73.15 | $73.15 | $73.15 | 1,700 | $73.106181 |
| 1648730280 | $72.91 | $72.92 | $72.91 | $72.92 | 216 | $73.089201 |
| 1648731180 | $73.00 | $73.00 | $73.00 | $73.00 | 100 | $73.081503 |
| 1648732020 | $73.10 | $73.10 | $73.08 | $73.09 | 3,263 | $73.087993 |
| 1648732140 | $73.01 | $73.01 | $73.01 | $73.01 | 300 | $73.085609 |
| 1648732260 | $73.30 | $73.30 | $73.30 | $73.30 | 300 | $73.091971 |
| 1648732380 | $73.47 | $73.47 | $73.47 | $73.47 | 150 | $73.099043 |
| 1648733280 | $73.45 | $73.45 | $73.45 | $73.45 | 200 | $73.116155 |
| 1648733400 | $73.46 | $73.48 | $73.08 | $73.17 | 254,831 | $73.416017 |
| 1648733460 | $73.17 | $73.23 | $73.05 | $73.195 | 54,090 | $73.366292 |
| 1648733520 | $73.19 | $73.22 | $73.06 | $73.075 | 56,264 | $73.330776 |
| 1648733580 | $73.06 | $73.33 | $73.06 | $73.28 | 32,585 | $73.323135 |
| 1648733640 | $73.28 | $73.28 | $73.13 | $73.16 | 21,046 | $73.315732 |
| 1648733700 | $73.13 | $73.23 | $73.11 | $73.23 | 74,348 | $73.293002 |
| 1648733760 | $73.22 | $73.37 | $73.19 | $73.3103 | 30,412 | $73.293266 |
| 1648733820 | $73.31 | $73.43 | $73.29 | $73.3876 | 49,481 | $73.302075 |
| 1648733880 | $73.38 | $73.3915 | $73.2887 | $73.295 | 53,913 | $73.306003 |
| 1648733940 | $73.29 | $73.31 | $73.13 | $73.31 | 49,378 | $73.298169 |
| 1648734000 | $73.305 | $73.45 | $73.30 | $73.45 | 38,516 | $73.302962 |
| 1648734060 | $73.45 | $73.52 | $73.44 | $73.46 | 17,397 | $73.307002 |
| 1648734120 | $73.46 | $73.47 | $73.42 | $73.44 | 13,204 | $73.309416 |
| 1648734180 | $73.42 | $73.42 | $73.30 | $73.36 | 9,602 | $73.309899 |
| 1648734240 | $73.37 | $73.43 | $73.36 | $73.41 | 10,885 | $73.311149 |
| 1648734300 | $73.41 | $73.46 | $73.40 | $73.41 | 56,332 | $73.319791 |
| 1648734360 | $73.41 | $73.415 | $73.30 | $73.40 | 31,755 | $73.321828 |
| 1648734420 | $73.40 | $73.41 | $73.32 | $73.32 | 17,145 | $73.32319 |
| 1648734480 | $73.32 | $73.37 | $73.26 | $73.37 | 21,382 | $73.322746 |
| 1648734540 | $73.38 | $73.40 | $73.35 | $73.365 | 13,294 | $73.323555 |
| 1648734600 | $73.36 | $73.37 | $73.315 | $73.33 | 20,486 | $73.324071 |
| 1648734660 | $73.33 | $73.33 | $73.27 | $73.29 | 19,762 | $73.323545 |
| 1648734720 | $73.28 | $73.28 | $73.23 | $73.25 | 18,254 | $73.322171 |
| 1648734780 | $73.255 | $73.29 | $73.24 | $73.29 | 10,874 | $73.32158 |
| 1648734840 | $73.28 | $73.38 | $73.275 | $73.35 | 60,545 | $73.322327 |
| 1648734900 | $73.36 | $73.45 | $73.345 | $73.45 | 42,173 | $73.325346 |
| 1648734960 | $73.44 | $73.48 | $73.40 | $73.42 | 174,135 | $73.33641 |
| 1648735020 | $73.41 | $73.43 | $73.35 | $73.40 | 24,370 | $73.337333 |
| 1648735080 | $73.42 | $73.4237 | $73.37 | $73.4023 | 21,185 | $73.338263 |
| 1648735140 | $73.40 | $73.40 | $73.35 | $73.36 | 30,256 | $73.338891 |
| 1648735200 | $73.37 | $73.48 | $73.37 | $73.42 | 25,687 | $73.340565 |
| 1648735260 | $73.42 | $73.46 | $73.40 | $73.46 | 24,719 | $73.342102 |
| 1648735320 | $73.46 | $73.48 | $73.4022 | $73.4071 | 18,942 | $73.343412 |
| 1648735380 | $73.405 | $73.46 | $73.40 | $73.43 | 31,928 | $73.345559 |
| 1648735440 | $73.42 | $73.435 | $73.39 | $73.4243 | 21,263 | $73.346677 |
| 1648735500 | $73.42 | $73.52 | $73.405 | $73.495 | 56,414 | $73.350993 |
| 1648735560 | $73.49 | $73.61 | $73.47 | $73.60 | 29,165 | $73.354603 |
| 1648735620 | $73.59 | $73.60 | $73.53 | $73.53 | 30,157 | $73.358752 |
| 1648735680 | $73.54 | $73.5654 | $73.495 | $73.53 | 8,631 | $73.359761 |
| 1648735740 | $73.525 | $73.53 | $73.435 | $73.44 | 22,075 | $73.361457 |
| 1648735800 | $73.44 | $73.49 | $73.4365 | $73.48 | 18,689 | $73.362762 |
| 1648735860 | $73.49 | $73.5599 | $73.4705 | $73.5599 | 16,485 | $73.364244 |
| 1648735920 | $73.56 | $73.575 | $73.52 | $73.535 | 15,300 | $73.365965 |
| 1648735980 | $73.535 | $73.57 | $73.50 | $73.555 | 25,799 | $73.368417 |
| 1648736040 | $73.55 | $73.575 | $73.505 | $73.515 | 33,285 | $73.371913 |
| 1648736100 | $73.52 | $73.575 | $73.515 | $73.565 | 31,304 | $73.375085 |
| 1648736160 | $73.565 | $73.615 | $73.565 | $73.61 | 16,869 | $73.377181 |
| 1648736220 | $73.60 | $73.60 | $73.505 | $73.51 | 28,430 | $73.379735 |
| 1648736280 | $73.51 | $73.51 | $73.455 | $73.485 | 25,489 | $73.38111 |
| 1648736340 | $73.49 | $73.51 | $73.47 | $73.495 | 8,948 | $73.381662 |
| 1648736400 | $73.49 | $73.5257 | $73.48 | $73.52 | 16,526 | $73.382787 |
| 1648736460 | $73.53 | $73.545 | $73.40 | $73.41 | 28,361 | $73.384335 |
| 1648736520 | $73.41 | $73.41 | $73.30 | $73.34 | 18,979 | $73.38393 |
| 1648736580 | $73.34 | $73.35 | $73.31 | $73.345 | 20,334 | $73.383461 |
| 1648736640 | $73.35 | $73.41 | $73.34 | $73.35 | 42,030 | $73.383314 |
| 1648736700 | $73.36 | $73.48 | $73.355 | $73.45 | 50,406 | $73.384708 |
| 1648736760 | $73.457 | $73.54 | $73.455 | $73.53 | 8,360 | $73.385196 |
| 1648736820 | $73.53 | $73.53 | $73.47 | $73.52 | 86,319 | $73.389178 |
| 1648736880 | $73.51 | $73.56 | $73.505 | $73.56 | 8,227 | $73.389714 |
| 1648736940 | $73.56 | $73.58 | $73.51 | $73.539 | 53,156 | $73.393295 |
| 1648737000 | $73.53 | $73.53 | $73.43 | $73.43 | 14,658 | $73.39378 |
| 1648737060 | $73.42 | $73.42 | $73.345 | $73.36 | 16,010 | $73.393515 |
| 1648737120 | $73.36 | $73.37 | $73.31 | $73.32 | 18,448 | $73.393069 |
| 1648737180 | $73.3211 | $73.3211 | $73.27 | $73.32 | 10,759 | $73.392574 |
| 1648737240 | $73.32 | $73.35 | $73.29 | $73.3401 | 19,616 | $73.391953 |
| 1648737300 | $73.34 | $73.41 | $73.34 | $73.395 | 17,436 | $73.391854 |
| 1648737360 | $73.39 | $73.415 | $73.385 | $73.40 | 9,588 | $73.391868 |
| 1648737420 | $73.405 | $73.42 | $73.37 | $73.405 | 12,084 | $73.39192 |
| 1648737480 | $73.40 | $73.405 | $73.35 | $73.38 | 10,592 | $73.39187 |
| 1648737540 | $73.38 | $73.42 | $73.38 | $73.40 | 11,097 | $73.391893 |
| 1648737600 | $73.40 | $73.40 | $73.355 | $73.36 | 7,475 | $73.39186 |
| 1648737660 | $73.36 | $73.36 | $73.29 | $73.31 | 22,640 | $73.391165 |
| 1648737720 | $73.3115 | $73.35 | $73.29 | $73.335 | 29,145 | $73.390226 |
| 1648737780 | $73.335 | $73.36 | $73.31 | $73.35 | 15,767 | $73.389898 |
| 1648737840 | $73.34 | $73.40 | $73.3334 | $73.3334 | 19,632 | $73.389762 |
| 1648737900 | $73.33 | $73.3575 | $73.325 | $73.355 | 22,356 | $73.389303 |
| 1648737960 | $73.3501 | $73.42 | $73.3501 | $73.405 | 18,381 | $73.389233 |
| 1648738020 | $73.40 | $73.40 | $73.335 | $73.335 | 77,993 | $73.388502 |
| 1648738080 | $73.33 | $73.33 | $73.25 | $73.29 | 16,646 | $73.387791 |
| 1648738140 | $73.2999 | $73.2999 | $73.215 | $73.262 | 55,182 | $73.384666 |
| 1648738200 | $73.26 | $73.26 | $73.18 | $73.18 | 13,015 | $73.383858 |
| 1648738260 | $73.185 | $73.20 | $73.155 | $73.16 | 12,848 | $73.382846 |
| 1648738320 | $73.165 | $73.18 | $73.13 | $73.18 | 13,332 | $73.381668 |
| 1648738380 | $73.175 | $73.18 | $73.15 | $73.175 | 14,828 | $73.380466 |
| 1648738440 | $73.17 | $73.17 | $73.14 | $73.155 | 16,582 | $73.379067 |
| 1648738500 | $73.16 | $73.22 | $73.16 | $73.215 | 11,587 | $73.378249 |
| 1648738560 | $73.215 | $73.23 | $73.185 | $73.23 | 12,940 | $73.3774 |
| 1648738620 | $73.23 | $73.24 | $73.22 | $73.225 | 15,389 | $73.376542 |
| 1648738680 | $73.23 | $73.235 | $73.195 | $73.23 | 10,749 | $73.375925 |
| 1648738740 | $73.235 | $73.285 | $73.235 | $73.275 | 20,942 | $73.375095 |
| 1648738800 | $73.275 | $73.325 | $73.25 | $73.305 | 17,837 | $73.374527 |
| 1648738860 | $73.31 | $73.345 | $73.30 | $73.345 | 18,484 | $73.374183 |
| 1648738920 | $73.35 | $73.375 | $73.35 | $73.37 | 5,299 | $73.374164 |
| 1648738980 | $73.37 | $73.37 | $73.34 | $73.35 | 43,447 | $73.373764 |
| 1648739040 | $73.36 | $73.36 | $73.255 | $73.255 | 30,866 | $73.37325 |
| 1648739100 | $73.25 | $73.26 | $73.225 | $73.255 | 9,198 | $73.372821 |
| 1648739160 | $73.255 | $73.255 | $73.23 | $73.24 | 12,885 | $73.372236 |
| 1648739220 | $73.22 | $73.25 | $73.215 | $73.2499 | 17,576 | $73.371379 |
| 1648739280 | $73.24 | $73.275 | $73.225 | $73.275 | 10,395 | $73.370924 |
| 1648739340 | $73.27 | $73.30 | $73.265 | $73.29 | 11,231 | $73.370587 |
| 1648739400 | $73.29 | $73.315 | $73.28 | $73.31 | 12,231 | $73.370277 |
| 1648739460 | $73.3088 | $73.32 | $73.305 | $73.305 | 5,975 | $73.370153 |
| 1648739520 | $73.305 | $73.34 | $73.30 | $73.33 | 12,965 | $73.369886 |
| 1648739580 | $73.33 | $73.345 | $73.30 | $73.30 | 13,910 | $73.369678 |
| 1648739640 | $73.30 | $73.30 | $73.281 | $73.30 | 5,605 | $73.369528 |
| 1648739700 | $73.31 | $73.32 | $73.285 | $73.29 | 15,083 | $73.369172 |
| 1648739760 | $73.2801 | $73.315 | $73.2801 | $73.29 | 9,470 | $73.368967 |
| 1648739820 | $73.295 | $73.295 | $73.235 | $73.26 | 13,926 | $73.368449 |
| 1648739880 | $73.27 | $73.305 | $73.27 | $73.30 | 5,476 | $73.368318 |
| 1648739940 | $73.29 | $73.30 | $73.29 | $73.30 | 25,549 | $73.367668 |
| 1648740000 | $73.30 | $73.30 | $73.255 | $73.28 | 16,646 | $73.367177 |
| 1648740060 | $73.28 | $73.29 | $73.273 | $73.285 | 15,096 | $73.366751 |
| 1648740120 | $73.285 | $73.29 | $73.23 | $73.23 | 21,213 | $73.36605 |
| 1648740180 | $73.23 | $73.23 | $73.20 | $73.21 | 15,555 | $73.365293 |
| 1648740240 | $73.21 | $73.22 | $73.1939 | $73.215 | 26,992 | $73.36392 |
| 1648740300 | $73.21 | $73.245 | $73.21 | $73.235 | 10,587 | $73.363483 |
| 1648740360 | $73.24 | $73.24 | $73.2201 | $73.24 | 10,062 | $73.363067 |
| 1648740420 | $73.246 | $73.25 | $73.22 | $73.22 | 7,752 | $73.362752 |
| 1648740480 | $73.22 | $73.22 | $73.20 | $73.22 | 11,276 | $73.362209 |
| 1648740540 | $73.2152 | $73.24 | $73.205 | $73.235 | 30,032 | $73.360805 |
| 1648740600 | $73.235 | $73.235 | $73.18 | $73.185 | 12,292 | $73.360171 |
| 1648740660 | $73.185 | $73.19 | $73.155 | $73.19 | 14,139 | $73.359313 |
| 1648740720 | $73.18 | $73.195 | $73.17 | $73.17 | 13,349 | $73.358589 |
| 1648740780 | $73.17 | $73.17 | $73.14 | $73.14 | 24,206 | $73.357082 |
| 1648740840 | $73.13 | $73.165 | $73.105 | $73.15 | 13,310 | $73.35614 |
| 1648740900 | $73.15 | $73.15 | $73.08 | $73.085 | 12,867 | $73.355142 |
| 1648740960 | $73.09 | $73.12 | $73.065 | $73.12 | 13,912 | $73.354031 |
| 1648741020 | $73.12 | $73.1557 | $73.12 | $73.155 | 12,679 | $73.353237 |
| 1648741080 | $73.16 | $73.22 | $73.155 | $73.175 | 16,284 | $73.352383 |
| 1648741140 | $73.18 | $73.20 | $73.18 | $73.20 | 6,215 | $73.352084 |
| 1648741200 | $73.195 | $73.20 | $73.1673 | $73.17 | 9,455 | $73.351611 |
| 1648741260 | $73.17 | $73.175 | $73.14 | $73.175 | 21,968 | $73.350301 |
| 1648741320 | $73.175 | $73.205 | $73.1701 | $73.205 | 8,927 | $73.349854 |
| 1648741380 | $73.21 | $73.21 | $73.195 | $73.20 | 12,175 | $73.34934 |
| 1648741440 | $73.20 | $73.24 | $73.195 | $73.235 | 6,355 | $73.349095 |
| 1648741500 | $73.23 | $73.27 | $73.23 | $73.2427 | 19,120 | $73.348528 |
| 1648741560 | $73.25 | $73.28 | $73.235 | $73.26 | 19,101 | $73.348039 |
| 1648741620 | $73.26 | $73.27 | $73.25 | $73.25 | 10,525 | $73.347776 |
| 1648741680 | $73.26 | $73.285 | $73.26 | $73.285 | 11,471 | $73.347539 |
| 1648741740 | $73.2868 | $73.29 | $73.28 | $73.285 | 9,339 | $73.347368 |
| 1648741800 | $73.285 | $73.32 | $73.28 | $73.32 | 6,928 | $73.347258 |
| 1648741860 | $73.32 | $73.35 | $73.32 | $73.34 | 5,289 | $73.347243 |
| 1648741920 | $73.34 | $73.34 | $73.295 | $73.295 | 10,639 | $73.347168 |
| 1648741980 | $73.29 | $73.3071 | $73.28 | $73.30 | 16,949 | $73.346902 |
| 1648742040 | $73.31 | $73.32 | $73.305 | $73.31 | 8,357 | $73.346824 |
| 1648742100 | $73.305 | $73.31 | $73.29 | $73.2927 | 18,543 | $73.346581 |
| 1648742160 | $73.30 | $73.3399 | $73.295 | $73.33 | 17,505 | $73.346433 |
| 1648742220 | $73.33 | $73.33 | $73.31 | $73.325 | 22,984 | $73.346287 |
| 1648742280 | $73.33 | $73.33 | $73.32 | $73.325 | 23,609 | $73.346166 |
| 1648742340 | $73.32 | $73.33 | $73.31 | $73.31 | 26,529 | $73.345978 |
| 1648742400 | $73.31 | $73.32 | $73.29 | $73.31 | 18,819 | $73.345756 |
| 1648742460 | $73.315 | $73.32 | $73.29 | $73.295 | 21,615 | $73.345474 |
| 1648742520 | $73.30 | $73.32 | $73.30 | $73.32 | 17,143 | $73.345319 |
| 1648742580 | $73.32 | $73.32 | $73.2907 | $73.295 | 24,360 | $73.345045 |
| 1648742640 | $73.295 | $73.31 | $73.29 | $73.30 | 12,999 | $73.344872 |
| 1648742700 | $73.30 | $73.3175 | $73.29 | $73.31 | 18,839 | $73.344671 |
| 1648742760 | $73.32 | $73.325 | $73.305 | $73.31 | 4,519 | $73.344636 |
| 1648742820 | $73.31 | $73.31 | $73.26 | $73.27 | 9,362 | $73.344482 |
| 1648742880 | $73.2606 | $73.27 | $73.24 | $73.24 | 9,888 | $73.344256 |
| 1648742940 | $73.25 | $73.27 | $73.25 | $73.25 | 11,054 | $73.343994 |
| 1648743000 | $73.245 | $73.25 | $73.19 | $73.20 | 11,976 | $73.343584 |
| 1648743060 | $73.20 | $73.21 | $73.19 | $73.20 | 5,017 | $73.343394 |
| 1648743120 | $73.20 | $73.20 | $73.18 | $73.19 | 8,998 | $73.343028 |
| 1648743180 | $73.185 | $73.23 | $73.18 | $73.23 | 9,969 | $73.342654 |
| 1648743240 | $73.225 | $73.24 | $73.225 | $73.24 | 19,810 | $73.342085 |
| 1648743300 | $73.25 | $73.28 | $73.245 | $73.275 | 7,285 | $73.341945 |
| 1648743360 | $73.27 | $73.27 | $73.25 | $73.255 | 9,738 | $73.341727 |
| 1648743420 | $73.255 | $73.29 | $73.255 | $73.29 | 20,681 | $73.341395 |
| 1648743480 | $73.29 | $73.30 | $73.24 | $73.26 | 97,136 | $73.339742 |
| 1648743540 | $73.27 | $73.315 | $73.26 | $73.31 | 12,356 | $73.339551 |
| 1648743600 | $73.31 | $73.315 | $73.30 | $73.315 | 8,286 | $73.339479 |
| 1648743660 | $73.32 | $73.32 | $73.305 | $73.305 | 8,676 | $73.339423 |
| 1648743720 | $73.305 | $73.32 | $73.30 | $73.32 | 7,959 | $73.339362 |
| 1648743780 | $73.32 | $73.32 | $73.30 | $73.315 | 4,619 | $73.339329 |
| 1648743840 | $73.31 | $73.315 | $73.30 | $73.31 | 10,550 | $73.339245 |
| 1648743900 | $73.32 | $73.32 | $73.298 | $73.30 | 17,957 | $73.339099 |
| 1648743960 | $73.305 | $73.32 | $73.305 | $73.32 | 4,608 | $73.339071 |
| 1648744020 | $73.32 | $73.345 | $73.32 | $73.34 | 8,579 | $73.339062 |
| 1648744080 | $73.345 | $73.345 | $73.265 | $73.265 | 31,784 | $73.338845 |
| 1648744140 | $73.26 | $73.27 | $73.25 | $73.265 | 65,797 | $73.337622 |
| 1648744200 | $73.26 | $73.27 | $73.22 | $73.27 | 48,463 | $73.336406 |
| 1648744260 | $73.275 | $73.29 | $73.27 | $73.28 | 14,815 | $73.336203 |
| 1648744320 | $73.28 | $73.325 | $73.28 | $73.30 | 10,712 | $73.33612 |
| 1648744380 | $73.30 | $73.32 | $73.30 | $73.31 | 7,944 | $73.336068 |
| 1648744440 | $73.311 | $73.311 | $73.30 | $73.31 | 11,017 | $73.335989 |
| 1648744500 | $73.315 | $73.337 | $73.3108 | $73.33 | 7,599 | $73.335966 |
| 1648744560 | $73.33 | $73.35 | $73.33 | $73.345 | 6,178 | $73.335971 |
| 1648744620 | $73.345 | $73.345 | $73.275 | $73.29 | 16,386 | $73.335911 |
| 1648744680 | $73.29 | $73.29 | $73.27 | $73.28 | 6,285 | $73.335828 |
| 1648744740 | $73.285 | $73.285 | $73.245 | $73.26 | 8,734 | $73.335672 |
| 1648744800 | $73.27 | $73.29 | $73.26 | $73.28 | 5,627 | $73.335591 |
| 1648744860 | $73.28 | $73.29 | $73.26 | $73.29 | 7,207 | $73.335486 |
| 1648744920 | $73.29 | $73.315 | $73.28 | $73.315 | 6,915 | $73.335427 |
| 1648744980 | $73.32 | $73.32 | $73.30 | $73.30 | 3,636 | $73.335409 |
| 1648745040 | $73.305 | $73.32 | $73.305 | $73.32 | 8,873 | $73.335363 |
| 1648745100 | $73.32 | $73.3379 | $73.31 | $73.33 | 5,093 | $73.335346 |
| 1648745160 | $73.33 | $73.35 | $73.33 | $73.345 | 5,121 | $73.335351 |
| 1648745220 | $73.345 | $73.37 | $73.34 | $73.365 | 19,565 | $73.335446 |
| 1648745280 | $73.37 | $73.385 | $73.36 | $73.385 | 7,099 | $73.335506 |
| 1648745340 | $73.38 | $73.385 | $73.36 | $73.385 | 8,681 | $73.335577 |
| 1648745400 | $73.385 | $73.397 | $73.36 | $73.365 | 6,860 | $73.335656 |
| 1648745460 | $73.37 | $73.40 | $73.37 | $73.40 | 4,880 | $73.335709 |
| 1648745520 | $73.40 | $73.41 | $73.39 | $73.395 | 8,375 | $73.335825 |
| 1648745580 | $73.39 | $73.39 | $73.38 | $73.385 | 4,402 | $73.335874 |
| 1648745640 | $73.385 | $73.385 | $73.355 | $73.355 | 5,605 | $73.335919 |
| 1648745700 | $73.36 | $73.40 | $73.355 | $73.40 | 6,195 | $73.335972 |
| 1648745760 | $73.41 | $73.44 | $73.41 | $73.415 | 12,718 | $73.336247 |
| 1648745820 | $73.415 | $73.42 | $73.388 | $73.388 | 8,735 | $73.336382 |
| 1648745880 | $73.395 | $73.425 | $73.39 | $73.425 | 5,500 | $73.336465 |
| 1648745940 | $73.421 | $73.421 | $73.41 | $73.415 | 13,476 | $73.336711 |
| 1648746000 | $73.41 | $73.41 | $73.375 | $73.375 | 6,198 | $73.336786 |
| 1648746060 | $73.38 | $73.38 | $73.35 | $73.35 | 13,287 | $73.33689 |
| 1648746120 | $73.34 | $73.34 | $73.32 | $73.325 | 2,499 | $73.336885 |
| 1648746180 | $73.33 | $73.35 | $73.325 | $73.34 | 16,761 | $73.336887 |
| 1648746240 | $73.325 | $73.325 | $73.3009 | $73.3009 | 4,305 | $73.336867 |
| 1648746300 | $73.30 | $73.32 | $73.30 | $73.305 | 5,802 | $73.336837 |
| 1648746360 | $73.30 | $73.31 | $73.28 | $73.305 | 9,040 | $73.336747 |
| 1648746420 | $73.31 | $73.335 | $73.31 | $73.335 | 7,558 | $73.336718 |
| 1648746480 | $73.335 | $73.335 | $73.295 | $73.295 | 6,302 | $73.336681 |
| 1648746540 | $73.30 | $73.31 | $73.295 | $73.305 | 4,650 | $73.336646 |
| 1648746600 | $73.305 | $73.325 | $73.305 | $73.3188 | 12,462 | $73.336586 |
| 1648746660 | $73.31 | $73.3135 | $73.275 | $73.28 | 6,142 | $73.336527 |
| 1648746720 | $73.275 | $73.325 | $73.27 | $73.325 | 33,373 | $73.336247 |
| 1648746780 | $73.325 | $73.325 | $73.295 | $73.315 | 27,917 | $73.336047 |
| 1648746840 | $73.32 | $73.33 | $73.3141 | $73.315 | 4,381 | $73.336032 |
| 1648746900 | $73.315 | $73.347 | $73.305 | $73.347 | 7,663 | $73.336 |
| 1648746960 | $73.34 | $73.35 | $73.33 | $73.34 | 11,060 | $73.336012 |
| 1648747020 | $73.34 | $73.36 | $73.34 | $73.3469 | 6,915 | $73.336032 |
| 1648747080 | $73.35 | $73.365 | $73.34 | $73.355 | 7,540 | $73.336062 |
| 1648747140 | $73.355 | $73.375 | $73.355 | $73.375 | 7,069 | $73.336105 |
| 1648747200 | $73.37 | $73.37 | $73.34 | $73.345 | 12,859 | $73.336155 |
| 1648747260 | $73.34 | $73.365 | $73.34 | $73.355 | 3,741 | $73.33617 |
| 1648747320 | $73.355 | $73.365 | $73.35 | $73.35 | 5,250 | $73.336195 |
| 1648747380 | $73.36 | $73.365 | $73.35 | $73.35 | 3,031 | $73.33621 |
| 1648747440 | $73.355 | $73.355 | $73.34 | $73.35 | 6,090 | $73.336228 |
| 1648747500 | $73.35 | $73.37 | $73.34 | $73.36 | 6,102 | $73.33625 |
| 1648747560 | $73.365 | $73.40 | $73.365 | $73.39 | 6,948 | $73.336322 |
| 1648747620 | $73.39 | $73.395 | $73.36 | $73.36 | 9,719 | $73.336418 |
| 1648747680 | $73.36 | $73.375 | $73.355 | $73.37 | 4,907 | $73.336446 |
| 1648747740 | $73.375 | $73.40 | $73.374 | $73.38 | 9,746 | $73.336558 |
| 1648747800 | $73.375 | $73.375 | $73.36 | $73.37 | 4,748 | $73.336588 |
| 1648747860 | $73.37 | $73.375 | $73.365 | $73.375 | 1,800 | $73.336601 |
| 1648747920 | $73.375 | $73.375 | $73.365 | $73.365 | 6,416 | $73.336651 |
| 1648747980 | $73.365 | $73.38 | $73.365 | $73.375 | 4,368 | $73.336685 |
| 1648748040 | $73.375 | $73.38 | $73.365 | $73.38 | 8,997 | $73.336752 |
| 1648748100 | $73.38 | $73.385 | $73.38 | $73.38 | 3,809 | $73.336787 |
| 1648748160 | $73.38 | $73.385 | $73.35 | $73.37 | 10,820 | $73.336871 |
| 1648748220 | $73.38 | $73.38 | $73.37 | $73.3707 | 5,200 | $73.336914 |
| 1648748280 | $73.37 | $73.375 | $73.345 | $73.355 | 22,936 | $73.337038 |
| 1648748340 | $73.355 | $73.365 | $73.34 | $73.355 | 6,833 | $73.337061 |
| 1648748400 | $73.355 | $73.37 | $73.34 | $73.345 | 19,898 | $73.337155 |
| 1648748460 | $73.35 | $73.355 | $73.345 | $73.35 | 2,819 | $73.337163 |
| 1648748520 | $73.3514 | $73.3514 | $73.335 | $73.335 | 12,219 | $73.337185 |
| 1648748580 | $73.33 | $73.36 | $73.33 | $73.36 | 58,559 | $73.337183 |
| 1648748640 | $73.36 | $73.36 | $73.33 | $73.33 | 6,542 | $73.33719 |
| 1648748700 | $73.33 | $73.345 | $73.32 | $73.345 | 12,222 | $73.337179 |
| 1648748760 | $73.34 | $73.36 | $73.34 | $73.36 | 5,432 | $73.337199 |
| 1648748820 | $73.35 | $73.38 | $73.35 | $73.355 | 8,113 | $73.337252 |
| 1648748880 | $73.36 | $73.375 | $73.345 | $73.37 | 9,867 | $73.337285 |
| 1648748940 | $73.365 | $73.375 | $73.3615 | $73.3615 | 5,275 | $73.33732 |
| 1648749000 | $73.365 | $73.375 | $73.345 | $73.375 | 8,662 | $73.33736 |
| 1648749060 | $73.375 | $73.375 | $73.335 | $73.37 | 15,723 | $73.337432 |
| 1648749120 | $73.38 | $73.38 | $73.37 | $73.37 | 5,768 | $73.337476 |
| 1648749180 | $73.37 | $73.3772 | $73.37 | $73.37 | 1,630 | $73.337488 |
| 1648749240 | $73.375 | $73.40 | $73.375 | $73.385 | 12,410 | $73.337615 |
| 1648749300 | $73.385 | $73.405 | $73.385 | $73.395 | 6,568 | $73.337694 |
| 1648749360 | $73.395 | $73.41 | $73.39 | $73.395 | 7,580 | $73.337786 |
| 1648749420 | $73.39 | $73.40 | $73.39 | $73.40 | 18,805 | $73.338015 |
| 1648749480 | $73.3925 | $73.405 | $73.35 | $73.40 | 68,334 | $73.338651 |
| 1648749540 | $73.40 | $73.41 | $73.40 | $73.405 | 10,405 | $73.338782 |
| 1648749600 | $73.40 | $73.42 | $73.40 | $73.415 | 5,095 | $73.338855 |
| 1648749660 | $73.41 | $73.4278 | $73.41 | $73.425 | 3,978 | $73.338919 |
| 1648749720 | $73.42 | $73.48 | $73.42 | $73.475 | 25,930 | $73.339478 |
| 1648749780 | $73.48 | $73.49 | $73.48 | $73.485 | 11,647 | $73.339813 |
| 1648749840 | $73.485 | $73.4873 | $73.47 | $73.485 | 22,547 | $73.340437 |
| 1648749900 | $73.4801 | $73.485 | $73.45 | $73.455 | 35,089 | $73.34132 |
| 1648749960 | $73.455 | $73.455 | $73.42 | $73.42 | 20,785 | $73.341709 |
| 1648750020 | $73.42 | $73.43 | $73.395 | $73.40 | 13,326 | $73.3419 |
| 1648750080 | $73.395 | $73.415 | $73.39 | $73.405 | 12,197 | $73.342047 |
| 1648750140 | $73.405 | $73.42 | $73.40 | $73.405 | 16,653 | $73.342261 |
| 1648750200 | $73.405 | $73.415 | $73.40 | $73.405 | 11,757 | $73.3424 |
| 1648750260 | $73.40 | $73.42 | $73.40 | $73.415 | 14,148 | $73.342587 |
| 1648750320 | $73.415 | $73.43 | $73.4125 | $73.425 | 8,069 | $73.342704 |
| 1648750380 | $73.425 | $73.455 | $73.42 | $73.455 | 14,165 | $73.342952 |
| 1648750440 | $73.455 | $73.46 | $73.45 | $73.455 | 14,101 | $73.343249 |
| 1648750500 | $73.46 | $73.475 | $73.42 | $73.425 | 31,383 | $73.343925 |
| 1648750560 | $73.425 | $73.45 | $73.415 | $73.445 | 11,044 | $73.344107 |
| 1648750620 | $73.445 | $73.45 | $73.435 | $73.445 | 10,944 | $73.344306 |
| 1648750680 | $73.45 | $73.455 | $73.43 | $73.435 | 13,975 | $73.344574 |
| 1648750740 | $73.425 | $73.44 | $73.425 | $73.435 | 4,043 | $73.34464 |
| 1648750800 | $73.435 | $73.47 | $73.43 | $73.465 | 8,642 | $73.344798 |
| 1648750860 | $73.465 | $73.465 | $73.45 | $73.455 | 20,857 | $73.345221 |
| 1648750920 | $73.46 | $73.47 | $73.455 | $73.46 | 5,567 | $73.345344 |
| 1648750980 | $73.465 | $73.485 | $73.46 | $73.4801 | 12,120 | $73.345632 |
| 1648751040 | $73.4859 | $73.49 | $73.48 | $73.49 | 5,719 | $73.34578 |
| 1648751100 | $73.485 | $73.505 | $73.48 | $73.495 | 13,187 | $73.346139 |
| 1648751160 | $73.50 | $73.50 | $73.49 | $73.495 | 4,982 | $73.346276 |
| 1648751220 | $73.50 | $73.50 | $73.48 | $73.49 | 23,334 | $73.346877 |
| 1648751280 | $73.48 | $73.505 | $73.48 | $73.495 | 16,411 | $73.347308 |
| 1648751340 | $73.49 | $73.505 | $73.49 | $73.495 | 8,173 | $73.347534 |
| 1648751400 | $73.495 | $73.54 | $73.49 | $73.495 | 25,517 | $73.348313 |
| 1648751460 | $73.495 | $73.495 | $73.48 | $73.485 | 11,208 | $73.348602 |
| 1648751520 | $73.485 | $73.49 | $73.47 | $73.475 | 14,419 | $73.348942 |
| 1648751580 | $73.475 | $73.50 | $73.41 | $73.41 | 27,041 | $73.349524 |
| 1648751640 | $73.41 | $73.41 | $73.385 | $73.395 | 19,792 | $73.349695 |
| 1648751700 | $73.40 | $73.405 | $73.38 | $73.395 | 19,616 | $73.349851 |
| 1648751760 | $73.395 | $73.40 | $73.38 | $73.40 | 17,009 | $73.349985 |
| 1648751820 | $73.395 | $73.405 | $73.39 | $73.395 | 9,475 | $73.350062 |
| 1648751880 | $73.395 | $73.40 | $73.38 | $73.395 | 19,491 | $73.350196 |
| 1648751940 | $73.385 | $73.395 | $73.385 | $73.39 | 5,024 | $73.350233 |
| 1648752000 | $73.395 | $73.415 | $73.395 | $73.4049 | 24,380 | $73.350475 |
| 1648752060 | $73.405 | $73.41 | $73.37 | $73.37 | 18,202 | $73.35063 |
| 1648752120 | $73.37 | $73.37 | $73.345 | $73.36 | 8,347 | $73.350628 |
| 1648752180 | $73.355 | $73.3779 | $73.35 | $73.375 | 15,091 | $73.350666 |
| 1648752240 | $73.375 | $73.375 | $73.35 | $73.3626 | 40,805 | $73.350785 |
| 1648752300 | $73.365 | $73.365 | $73.35 | $73.355 | 21,538 | $73.350808 |
| 1648752360 | $73.36 | $73.37 | $73.345 | $73.35 | 22,269 | $73.350835 |
| 1648752420 | $73.35 | $73.365 | $73.345 | $73.365 | 12,218 | $73.350846 |
| 1648752480 | $73.365 | $73.365 | $73.315 | $73.32 | 22,991 | $73.350802 |
| 1648752540 | $73.3185 | $73.32 | $73.25 | $73.255 | 42,734 | $73.350393 |
| 1648752600 | $73.255 | $73.27 | $73.25 | $73.265 | 9,668 | $73.350244 |
| 1648752660 | $73.265 | $73.285 | $73.265 | $73.2701 | 13,267 | $73.35007 |
| 1648752720 | $73.28 | $73.29 | $73.28 | $73.285 | 6,119 | $73.350004 |
| 1648752780 | $73.285 | $73.285 | $73.255 | $73.265 | 8,291 | $73.349898 |
| 1648752840 | $73.26 | $73.305 | $73.26 | $73.295 | 11,399 | $73.349786 |
| 1648752900 | $73.295 | $73.325 | $73.29 | $73.32 | 5,502 | $73.349745 |
| 1648752960 | $73.315 | $73.3599 | $73.315 | $73.355 | 6,767 | $73.349734 |
| 1648753020 | $73.355 | $73.37 | $73.3538 | $73.365 | 6,476 | $73.349747 |
| 1648753080 | $73.37 | $73.375 | $73.34 | $73.34 | 16,741 | $73.349787 |
| 1648753140 | $73.35 | $73.365 | $73.35 | $73.365 | 13,104 | $73.349797 |
| 1648753200 | $73.36 | $73.385 | $73.345 | $73.37 | 16,425 | $73.349843 |
| 1648753260 | $73.36 | $73.37 | $73.32 | $73.325 | 39,644 | $73.349818 |
| 1648753320 | $73.325 | $73.335 | $73.3058 | $73.325 | 12,596 | $73.349759 |
| 1648753380 | $73.32 | $73.33 | $73.31 | $73.315 | 8,903 | $73.349718 |
| 1648753440 | $73.31 | $73.33 | $73.305 | $73.32 | 8,120 | $73.349676 |
| 1648753500 | $73.317 | $73.317 | $73.29 | $73.2938 | 8,486 | $73.34961 |
| 1648753560 | $73.30 | $73.32 | $73.295 | $73.32 | 9,813 | $73.349545 |
| 1648753620 | $73.33 | $73.34 | $73.32 | $73.325 | 14,775 | $73.3495 |
| 1648753680 | $73.325 | $73.37 | $73.32 | $73.37 | 14,895 | $73.349486 |
| 1648753740 | $73.375 | $73.41 | $73.375 | $73.41 | 18,753 | $73.349612 |
| 1648753800 | $73.405 | $73.43 | $73.405 | $73.415 | 49,655 | $73.350182 |
| 1648753860 | $73.42 | $73.43 | $73.385 | $73.395 | 16,277 | $73.350342 |
| 1648753920 | $73.3939 | $73.40 | $73.32 | $73.335 | 21,639 | $73.350401 |
| 1648753980 | $73.335 | $73.375 | $73.335 | $73.375 | 24,849 | $73.350435 |
| 1648754040 | $73.38 | $73.39 | $73.38 | $73.386 | 4,535 | $73.35046 |
| 1648754100 | $73.3871 | $73.396 | $73.35 | $73.36 | 19,558 | $73.350557 |
| 1648754160 | $73.355 | $73.395 | $73.355 | $73.395 | 12,751 | $73.350606 |
| 1648754220 | $73.40 | $73.445 | $73.40 | $73.445 | 26,334 | $73.350914 |
| 1648754280 | $73.4472 | $73.4472 | $73.38 | $73.385 | 28,012 | $73.351199 |
| 1648754340 | $73.385 | $73.39 | $73.37 | $73.385 | 14,800 | $73.351266 |
| 1648754400 | $73.3899 | $73.41 | $73.38 | $73.405 | 25,709 | $73.351438 |
| 1648754460 | $73.405 | $73.41 | $73.325 | $73.325 | 27,128 | $73.35148 |
| 1648754520 | $73.325 | $73.35 | $73.325 | $73.345 | 17,134 | $73.351444 |
| 1648754580 | $73.3433 | $73.3433 | $73.32 | $73.325 | 10,312 | $73.351413 |
| 1648754640 | $73.325 | $73.33 | $73.31 | $73.31 | 21,940 | $73.351294 |
| 1648754700 | $73.31 | $73.315 | $73.285 | $73.285 | 41,019 | $73.350956 |
| 1648754760 | $73.285 | $73.295 | $73.275 | $73.28 | 14,734 | $73.35081 |
| 1648754820 | $73.285 | $73.2866 | $73.26 | $73.265 | 34,272 | $73.350416 |
| 1648754880 | $73.265 | $73.285 | $73.265 | $73.285 | 22,262 | $73.350153 |
| 1648754940 | $73.285 | $73.315 | $73.28 | $73.315 | 10,285 | $73.350075 |
| 1648755000 | $73.315 | $73.32 | $73.31 | $73.315 | 13,857 | $73.350001 |
| 1648755060 | $73.315 | $73.345 | $73.31 | $73.325 | 31,949 | $73.349873 |
| 1648755120 | $73.325 | $73.33 | $73.30 | $73.305 | 21,721 | $73.349733 |
| 1648755180 | $73.31 | $73.31 | $73.28 | $73.295 | 45,195 | $73.34933 |
| 1648755240 | $73.29 | $73.295 | $73.255 | $73.29 | 41,443 | $73.348895 |
| 1648755300 | $73.29 | $73.295 | $73.26 | $73.28 | 36,808 | $73.348508 |
| 1648755360 | $73.28 | $73.325 | $73.27 | $73.28 | 25,637 | $73.348332 |
| 1648755420 | $73.27 | $73.27 | $73.23 | $73.235 | 34,952 | $73.347792 |
| 1648755480 | $73.23 | $73.29 | $73.225 | $73.285 | 40,164 | $73.347209 |
| 1648755540 | $73.285 | $73.325 | $73.27 | $73.315 | 31,443 | $73.346972 |
| 1648755600 | $73.315 | $73.3163 | $73.265 | $73.265 | 30,156 | $73.346767 |
| 1648755660 | $73.26 | $73.265 | $73.195 | $73.205 | 46,105 | $73.345997 |
| 1648755720 | $73.20 | $73.225 | $73.19 | $73.22 | 35,318 | $73.345297 |
| 1648755780 | $73.22 | $73.225 | $73.20 | $73.21 | 30,308 | $73.344707 |
| 1648755840 | $73.215 | $73.2264 | $73.18 | $73.185 | 30,916 | $73.344094 |
| 1648755900 | $73.19 | $73.20 | $73.145 | $73.145 | 51,763 | $73.3429 |
| 1648755960 | $73.15 | $73.16 | $73.105 | $73.1122 | 43,170 | $73.341597 |
| 1648756020 | $73.11 | $73.155 | $73.10 | $73.145 | 37,079 | $73.340534 |
| 1648756080 | $73.145 | $73.145 | $73.08 | $73.085 | 56,206 | $73.338795 |
| 1648756140 | $73.09 | $73.10 | $73.055 | $73.0722 | 45,703 | $73.337164 |
| 1648756200 | $73.075 | $73.075 | $73.02 | $73.06 | 87,275 | $73.333096 |
| 1648756260 | $73.05 | $73.0755 | $73.025 | $73.04 | 50,796 | $73.331172 |
| 1648756320 | $73.04 | $73.09 | $73.04 | $73.08 | 43,335 | $73.329645 |
| 1648756380 | $73.075 | $73.075 | $73.04 | $73.045 | 45,082 | $73.327971 |
| 1648756440 | $73.045 | $73.135 | $73.045 | $73.12 | 87,704 | $73.325284 |
| 1648756500 | $73.12 | $73.14 | $73.09 | $73.14 | 139,939 | $73.321554 |
| 1648756560 | $73.14 | $73.155 | $73.08 | $73.085 | 149,675 | $73.317732 |
| 1648756620 | $73.08 | $73.10 | $73.05 | $73.07 | 84,838 | $73.315163 |
| 1648756680 | $73.07 | $73.07 | $73.03 | $73.035 | 193,873 | $73.308842 |
| 1648756740 | $73.04 | $73.10 | $72.98 | $73.04 | 538,728 | $73.291949 |
| 1648756800 | $73.03 | $73.03 | $73.03 | $73.03 | 2,032,135 | $73.24155 |
| 1648756860 | $73.03 | $73.03 | $73.03 | $73.03 | 53,300 | $73.240651 |
| 1648756920 | $73.03 | $73.03 | $73.03 | $73.03 | 8,339 | $73.240511 |
| 1648756980 | $73.03 | $73.03 | $73.03 | $73.03 | 14,991 | $73.24026 |
| 1648757040 | $73.03 | $73.03 | $73.03 | $73.03 | 314,922 | $73.235119 |
| 1648757100 | $73.03 | $73.031 | $73.03 | $73.03 | 169,877 | $73.230853 |
| 1648757220 | $73.03 | $73.03 | $73.03 | $73.03 | 2,652 | $73.230807 |
| 1648757280 | $73.03 | $73.03 | $73.03 | $73.03 | 88,796 | $73.22946 |
| 1648757580 | $73.03 | $73.03 | $73.03 | $73.03 | 154,352 | $73.227163 |
| 1648757820 | $73.03 | $73.03 | $73.03 | $73.03 | 100 | $73.242652 |
| 1648758120 | $73.14 | $73.14 | $73.14 | $73.14 | 100 | $73.242651 |
| 1648758420 | $73.03 | $73.03 | $73.03 | $73.03 | 16,390 | $73.242391 |
| 1648758660 | $73.03 | $73.03 | $73.03 | $73.03 | 5,168 | $73.24257 |
| 1648758720 | $73.03 | $73.03 | $73.03 | $73.03 | 4,381 | $73.242501 |
| 1648760400 | $73.03 | $73.03 | $73.03 | $73.03 | 137,154 | $73.240503 |
| 1648760580 | $73.15 | $73.15 | $73.15 | $73.15 | 100 | $73.240501 |
| 1648761300 | $73.03 | $73.03 | $73.03 | $73.03 | 1,425 | $73.242631 |
| 1648761480 | $73.03 | $73.03 | $73.03 | $73.03 | 517,931 | $73.234811 |
| 1648761960 | $73.0301 | $73.0301 | $73.0301 | $73.0301 | 350 | $73.234806 |
| 1648769880 | $73.03 | $73.03 | $73.03 | $73.03 | 2,995,100 | $73.205361 |