BMY Historical Intraday Prices
One-Minute OHLCV Data From April 29, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651230120 | $76.40 | $76.40 | $75.80 | $75.81 | 591 | $76.212804 |
| 1651230780 | $75.64 | $75.64 | $75.64 | $75.64 | 500 | $76.057636 |
| 1651230960 | $75.80 | $75.80 | $75.80 | $75.80 | 150 | $76.038951 |
| 1651231380 | $75.68 | $75.68 | $75.68 | $75.68 | 1,215 | $75.865971 |
| 1651231800 | $75.59 | $75.59 | $75.59 | $75.59 | 422 | $75.837761 |
| 1651232280 | $75.80 | $75.80 | $75.80 | $75.80 | 500 | $75.834218 |
| 1651232580 | $75.97 | $75.97 | $75.97 | $75.97 | 100 | $75.836719 |
| 1651233420 | $75.66 | $75.66 | $75.66 | $75.66 | 100 | $75.833216 |
| 1651233480 | $75.80 | $76.00 | $75.80 | $75.98 | 5,567 | $75.903593 |
| 1651233600 | $75.50 | $75.9801 | $75.50 | $75.66 | 3,006 | $75.853296 |
| 1651233660 | $75.98 | $75.98 | $75.98 | $75.98 | 226 | $75.855153 |
| 1651233960 | $75.98 | $75.98 | $75.98 | $75.98 | 2,220 | $75.871686 |
| 1651234020 | $76.07 | $76.07 | $75.98 | $75.98 | 300 | $75.87401 |
| 1651234140 | $75.99 | $76.00 | $75.99 | $76.00 | 400 | $75.876585 |
| 1651234200 | $76.00 | $76.00 | $76.00 | $76.00 | 250 | $75.878251 |
| 1651234260 | $76.10 | $76.10 | $76.10 | $76.10 | 250 | $75.881181 |
| 1651234380 | $76.00 | $76.00 | $75.90 | $75.90 | 440 | $75.882971 |
| 1651234440 | $76.00 | $76.00 | $76.00 | $76.00 | 250 | $75.884457 |
| 1651234500 | $76.00 | $76.00 | $76.00 | $76.00 | 525 | $75.887717 |
| 1651234560 | $76.00 | $76.00 | $75.75 | $75.75 | 3,975 | $75.858308 |
| 1651234620 | $75.67 | $75.75 | $75.67 | $75.75 | 600 | $75.854293 |
| 1651234680 | $75.61 | $75.61 | $75.12 | $75.50 | 9,418 | $75.704363 |
| 1651234860 | $74.80 | $74.80 | $74.80 | $74.80 | 100 | $75.697506 |
| 1651235040 | $74.50 | $74.50 | $74.50 | $74.50 | 700 | $75.672971 |
| 1651235100 | $74.4961 | $74.4961 | $74.4961 | $74.4961 | 200 | $75.666221 |
| 1651235160 | $74.50 | $74.50 | $74.20 | $74.20 | 847 | $75.625958 |
| 1651235220 | $74.13 | $74.13 | $74.13 | $74.13 | 160 | $75.608909 |
| 1651235280 | $74.01 | $74.07 | $74.01 | $74.07 | 339 | $75.585494 |
| 1651235340 | $74.07 | $74.07 | $74.00 | $74.00 | 403 | $75.563284 |
| 1651235400 | $73.66 | $73.66 | $73.10 | $73.10 | 663 | $75.512507 |
| 1651235460 | $72.97 | $73.05 | $72.97 | $73.00 | 311 | $75.486957 |
| 1651235520 | $72.50 | $73.50 | $72.05 | $73.50 | 3,972 | $75.22801 |
| 1651235580 | $73.50 | $73.50 | $72.78 | $73.50 | 8,573 | $74.933158 |
| 1651235640 | $73.50 | $73.50 | $73.50 | $73.50 | 470 | $74.914048 |
| 1651235700 | $73.3001 | $73.52 | $73.3001 | $73.50 | 450 | $74.88453 |
| 1651235760 | $73.50 | $73.50 | $73.50 | $73.50 | 400 | $74.87533 |
| 1651235820 | $73.45 | $73.50 | $73.43 | $73.50 | 1,335 | $74.827966 |
| 1651235880 | $73.94 | $74.00 | $73.50 | $73.51 | 407 | $74.815367 |
| 1651235940 | $73.50 | $73.50 | $73.50 | $73.50 | 1,127 | $74.786222 |
| 1651236000 | $73.50 | $73.50 | $73.50 | $73.50 | 340 | $74.777405 |
| 1651236060 | $73.50 | $73.50 | $73.50 | $73.50 | 340 | $74.768308 |
| 1651236120 | $73.50 | $73.50 | $73.50 | $73.50 | 600 | $74.754713 |
| 1651236180 | $73.50 | $73.50 | $73.50 | $73.50 | 5,510 | $74.658074 |
| 1651236240 | $73.50 | $73.50 | $73.50 | $73.50 | 480 | $74.64756 |
| 1651236300 | $73.50 | $73.50 | $73.50 | $73.50 | 595 | $74.636485 |
| 1651236360 | $73.50 | $73.66 | $73.50 | $73.66 | 3,428 | $74.575646 |
| 1651236420 | $73.50 | $73.80 | $73.50 | $73.52 | 5,175 | $74.513896 |
| 1651236480 | $73.70 | $73.70 | $73.70 | $73.70 | 100 | $74.510654 |
| 1651236540 | $73.54 | $73.54 | $73.39 | $73.50 | 6,130 | $74.439731 |
| 1651236600 | $73.30 | $73.59 | $73.30 | $73.59 | 1,350 | $74.422469 |
| 1651236660 | $73.44 | $73.44 | $73.44 | $73.44 | 300 | $74.415817 |
| 1651236720 | $73.44 | $73.50 | $73.35 | $73.35 | 487 | $74.410584 |
| 1651236780 | $73.35 | $73.60 | $73.35 | $73.47 | 1,032 | $74.390353 |
| 1651236840 | $73.51 | $73.51 | $73.51 | $73.51 | 320 | $74.384997 |
| 1651236900 | $73.51 | $74.00 | $73.51 | $74.00 | 3,729 | $74.353323 |
| 1651236960 | $74.00 | $74.00 | $74.00 | $74.00 | 630 | $74.349535 |
| 1651237020 | $74.00 | $74.20 | $73.60 | $73.87 | 2,026 | $74.337964 |
| 1651237080 | $73.75 | $74.4999 | $73.75 | $74.00 | 560 | $74.335947 |
| 1651237140 | $74.00 | $74.00 | $73.9001 | $73.9001 | 475 | $74.33429 |
| 1651237200 | $74.01 | $74.01 | $74.00 | $74.00 | 530 | $74.332609 |
| 1651237260 | $74.00 | $74.00 | $74.00 | $74.00 | 390 | $74.331005 |
| 1651237320 | $74.00 | $74.00 | $74.00 | $74.00 | 445 | $74.329386 |
| 1651237380 | $74.00 | $74.00 | $74.00 | $74.00 | 600 | $74.327233 |
| 1651237440 | $74.00 | $74.00 | $74.00 | $74.00 | 1,300 | $74.322646 |
| 1651237500 | $74.00 | $74.00 | $73.95 | $74.00 | 1,719 | $74.317166 |
| 1651237560 | $74.00 | $74.00 | $73.95 | $74.00 | 850 | $74.313645 |
| 1651237620 | $74.00 | $74.03 | $73.95 | $74.03 | 4,337 | $74.299605 |
| 1651237680 | $74.00 | $74.00 | $73.95 | $73.95 | 450 | $74.297694 |
| 1651237740 | $74.02 | $74.02 | $74.00 | $74.00 | 460 | $74.296572 |
| 1651237800 | $74.02 | $74.02 | $73.95 | $73.95 | 1,357 | $74.292165 |
| 1651237860 | $74.37 | $74.37 | $73.95 | $73.9501 | 550 | $74.290912 |
| 1651237920 | $74.00 | $74.00 | $74.00 | $74.00 | 529 | $74.289372 |
| 1651237980 | $74.00 | $74.00 | $74.00 | $74.00 | 489 | $74.288222 |
| 1651238040 | $74.00 | $74.00 | $74.00 | $74.00 | 230 | $74.287686 |
| 1651238100 | $74.00 | $74.00 | $74.00 | $74.00 | 799 | $74.285824 |
| 1651238160 | $74.00 | $74.00 | $74.00 | $74.00 | 721 | $74.283868 |
| 1651238220 | $74.00 | $74.01 | $73.95 | $74.00 | 7,129 | $74.267705 |
| 1651238280 | $74.00 | $74.00 | $74.00 | $74.00 | 420 | $74.26665 |
| 1651238340 | $74.03 | $74.03 | $74.00 | $74.00 | 2,076 | $74.262085 |
| 1651238460 | $74.00 | $74.00 | $74.00 | $74.00 | 920 | $74.260249 |
| 1651238520 | $74.00 | $74.00 | $73.98 | $74.00 | 1,650 | $74.256998 |
| 1651238580 | $74.00 | $74.00 | $74.00 | $74.00 | 300 | $74.256283 |
| 1651238640 | $74.00 | $74.00 | $73.83 | $73.83 | 3,364 | $74.249123 |
| 1651238700 | $73.57 | $73.85 | $73.50 | $73.85 | 1,997 | $74.23823 |
| 1651238760 | $73.85 | $74.21 | $73.85 | $74.21 | 700 | $74.236265 |
| 1651238820 | $74.03 | $74.03 | $73.30 | $73.30 | 7,043 | $74.188463 |
| 1651238880 | $73.33 | $73.77 | $73.30 | $73.30 | 5,689 | $74.157423 |
| 1651238940 | $73.50 | $73.60 | $73.50 | $73.50 | 16,604 | $74.094433 |
| 1651239000 | $73.78 | $74.505 | $73.63 | $74.25 | 468,243 | $74.395264 |
| 1651239060 | $74.25 | $74.31 | $73.50 | $74.09 | 323,752 | $74.194462 |
| 1651239120 | $74.08 | $74.48 | $73.96 | $74.145 | 276,486 | $74.184822 |
| 1651239180 | $74.13 | $74.17 | $73.50 | $73.725 | 211,805 | $74.109808 |
| 1651239240 | $73.725 | $73.86 | $73.35 | $73.645 | 137,501 | $74.058686 |
| 1651239300 | $73.645 | $74.205 | $73.58 | $74.0175 | 234,346 | $74.02979 |
| 1651239360 | $74.015 | $74.38 | $73.94 | $73.9501 | 375,497 | $74.030089 |
| 1651239420 | $74.00 | $74.44 | $73.99 | $74.15 | 191,334 | $74.050422 |
| 1651239480 | $74.18 | $74.19 | $73.85 | $74.02 | 90,894 | $74.049264 |
| 1651239540 | $74.04 | $74.33 | $73.74 | $74.20 | 133,287 | $74.049086 |
| 1651239600 | $74.21 | $74.21 | $74.00 | $74.12 | 97,000 | $74.051702 |
| 1651239660 | $74.12 | $74.6199 | $74.09 | $74.45 | 96,875 | $74.06186 |
| 1651239720 | $74.47 | $74.70 | $74.42 | $74.6036 | 145,164 | $74.085413 |
| 1651239780 | $74.63 | $74.75 | $74.56 | $74.73 | 62,774 | $74.097922 |
| 1651239840 | $74.72 | $74.84 | $74.62 | $74.63 | 85,446 | $74.116574 |
| 1651239900 | $74.635 | $74.74 | $74.50 | $74.54 | 102,452 | $74.134763 |
| 1651239960 | $74.55 | $74.66 | $74.48 | $74.56 | 43,800 | $74.140906 |
| 1651240020 | $74.58 | $74.595 | $74.48 | $74.50 | 56,102 | $74.147939 |
| 1651240080 | $74.50 | $74.6944 | $74.50 | $74.685 | 130,365 | $74.165622 |
| 1651240140 | $74.685 | $74.72 | $74.62 | $74.69 | 94,839 | $74.17984 |
| 1651240200 | $74.68 | $74.97 | $74.665 | $74.97 | 103,534 | $74.200442 |
| 1651240260 | $74.9662 | $75.25 | $74.96 | $75.2225 | 119,867 | $74.231505 |
| 1651240320 | $75.21 | $75.21 | $74.99 | $75.005 | 112,924 | $74.256843 |
| 1651240380 | $75.005 | $75.32 | $74.90 | $75.32 | 72,786 | $74.272142 |
| 1651240440 | $75.31 | $75.365 | $75.05 | $75.09 | 73,060 | $74.29009 |
| 1651240500 | $75.08 | $75.23 | $75.05 | $75.20 | 39,071 | $74.298744 |
| 1651240560 | $75.22 | $75.56 | $75.22 | $75.34 | 66,215 | $74.317553 |
| 1651240620 | $75.33 | $75.48 | $75.21 | $75.46 | 150,632 | $74.356093 |
| 1651240680 | $75.4401 | $75.54 | $75.39 | $75.42 | 41,014 | $74.367231 |
| 1651240740 | $75.42 | $75.54 | $75.40 | $75.51 | 45,039 | $74.379003 |
| 1651240800 | $75.52 | $75.74 | $75.48 | $75.56 | 96,249 | $74.406788 |
| 1651240860 | $75.57 | $75.65 | $75.51 | $75.65 | 72,937 | $74.426262 |
| 1651240920 | $75.661 | $75.875 | $75.661 | $75.87 | 63,191 | $74.445427 |
| 1651240980 | $75.87 | $75.90 | $75.7625 | $75.79 | 90,451 | $74.473142 |
| 1651241040 | $75.785 | $75.90 | $75.60 | $75.65 | 112,466 | $74.504865 |
| 1651241100 | $75.635 | $75.69 | $75.53 | $75.53 | 60,754 | $74.519414 |
| 1651241160 | $75.52 | $75.64 | $75.45 | $75.59 | 77,939 | $74.536226 |
| 1651241220 | $75.58 | $75.585 | $75.48 | $75.54 | 62,436 | $74.549154 |
| 1651241280 | $75.54 | $75.68 | $75.50 | $75.645 | 57,962 | $74.561575 |
| 1651241340 | $75.66 | $75.68 | $75.5304 | $75.54 | 54,826 | $74.573152 |
| 1651241400 | $75.57 | $75.88 | $75.565 | $75.87 | 81,369 | $74.592105 |
| 1651241460 | $75.85 | $76.00 | $75.78 | $75.985 | 66,707 | $74.609084 |
| 1651241520 | $75.97 | $76.005 | $75.86 | $76.00 | 86,800 | $74.631525 |
| 1651241580 | $76.01 | $76.01 | $75.95 | $75.99 | 56,573 | $74.646143 |
| 1651241640 | $75.99 | $75.99 | $75.77 | $75.82 | 73,618 | $74.662759 |
| 1651241700 | $75.8262 | $75.91 | $75.8262 | $75.9073 | 56,592 | $74.675658 |
| 1651241760 | $75.91 | $75.91 | $75.83 | $75.845 | 76,636 | $74.692652 |
| 1651241820 | $75.87 | $75.8753 | $75.66 | $75.73 | 53,504 | $74.703156 |
| 1651241880 | $75.73 | $75.76 | $75.50 | $75.57 | 51,485 | $74.711998 |
| 1651241940 | $75.55 | $75.60 | $75.31 | $75.315 | 61,026 | $74.720833 |
| 1651242000 | $75.315 | $75.315 | $75.14 | $75.23 | 108,987 | $74.730159 |
| 1651242060 | $75.215 | $75.22 | $75.02 | $75.05 | 74,209 | $74.735168 |
| 1651242120 | $75.04 | $75.07 | $74.90 | $74.92 | 75,679 | $74.738689 |
| 1651242180 | $74.93 | $74.93 | $74.68 | $74.68 | 49,660 | $74.739149 |
| 1651242240 | $74.68 | $74.72 | $74.57 | $74.59 | 99,112 | $74.737113 |
| 1651242300 | $74.59 | $74.595 | $74.41 | $74.49 | 163,298 | $74.731137 |
| 1651242360 | $74.49 | $74.68 | $74.37 | $74.66 | 222,545 | $74.722718 |
| 1651242420 | $74.6679 | $74.73 | $74.51 | $74.67 | 59,720 | $74.721784 |
| 1651242480 | $74.71 | $74.90 | $74.69 | $74.85 | 87,834 | $74.723295 |
| 1651242540 | $74.86 | $74.92 | $74.68 | $74.73 | 80,128 | $74.724361 |
| 1651242600 | $74.71 | $74.87 | $74.69 | $74.791 | 79,249 | $74.72524 |
| 1651242660 | $74.7912 | $74.81 | $74.71 | $74.75 | 63,524 | $74.725593 |
| 1651242720 | $74.74 | $74.84 | $74.62 | $74.64 | 81,131 | $74.725964 |
| 1651242780 | $74.66 | $74.69 | $74.51 | $74.52 | 51,477 | $74.724759 |
| 1651242840 | $74.51 | $74.63 | $74.47 | $74.60 | 41,316 | $74.723692 |
| 1651242900 | $74.61 | $74.68 | $74.60 | $74.63 | 39,486 | $74.723228 |
| 1651242960 | $74.64 | $74.64 | $74.54 | $74.54 | 29,180 | $74.722666 |
| 1651243020 | $74.53 | $74.55 | $74.43 | $74.46 | 61,853 | $74.720549 |
| 1651243080 | $74.47 | $74.47 | $74.28 | $74.43 | 91,169 | $74.716418 |
| 1651243140 | $74.44 | $74.66 | $74.43 | $74.656 | 41,099 | $74.715336 |
| 1651243200 | $74.65 | $74.65 | $74.52 | $74.58 | 54,036 | $74.71418 |
| 1651243260 | $74.58 | $74.59 | $74.435 | $74.45 | 55,844 | $74.712548 |
| 1651243320 | $74.445 | $74.585 | $74.4317 | $74.58 | 33,777 | $74.711626 |
| 1651243380 | $74.57 | $74.72 | $74.55 | $74.72 | 36,400 | $74.711334 |
| 1651243440 | $74.69 | $74.71 | $74.61 | $74.71 | 24,734 | $74.711163 |
| 1651243500 | $74.71 | $74.76 | $74.56 | $74.63 | 37,532 | $74.710963 |
| 1651243560 | $74.63 | $74.69 | $74.57 | $74.57 | 23,092 | $74.710691 |
| 1651243620 | $74.58 | $74.59 | $74.50 | $74.515 | 39,036 | $74.709779 |
| 1651243680 | $74.515 | $74.55 | $74.49 | $74.51 | 47,723 | $74.708585 |
| 1651243740 | $74.52 | $74.63 | $74.49 | $74.625 | 33,107 | $74.707883 |
| 1651243800 | $74.63 | $74.68 | $74.58 | $74.66 | 44,850 | $74.707454 |
| 1651243860 | $74.65 | $74.685 | $74.54 | $74.65 | 49,495 | $74.706869 |
| 1651243920 | $74.645 | $74.76 | $74.635 | $74.725 | 29,508 | $74.706843 |
| 1651243980 | $74.73 | $74.91 | $74.73 | $74.87 | 46,645 | $74.707717 |
| 1651244040 | $74.86 | $74.92 | $74.72 | $74.77 | 42,897 | $74.708419 |
| 1651244100 | $74.77 | $74.77 | $74.68 | $74.76 | 47,463 | $74.708441 |
| 1651244160 | $74.755 | $74.83 | $74.68 | $74.74 | 85,754 | $74.708657 |
| 1651244220 | $74.755 | $74.85 | $74.69 | $74.80 | 49,582 | $74.709079 |
| 1651244280 | $74.81 | $74.895 | $74.81 | $74.825 | 28,423 | $74.709554 |
| 1651244340 | $74.825 | $74.84 | $74.69 | $74.69 | 31,372 | $74.70985 |
| 1651244400 | $74.69 | $74.83 | $74.68 | $74.80 | 31,554 | $74.710131 |
| 1651244460 | $74.80 | $74.80 | $74.60 | $74.60 | 29,003 | $74.7101 |
| 1651244520 | $74.59 | $74.64 | $74.56 | $74.56 | 58,026 | $74.709287 |
| 1651244580 | $74.565 | $74.64 | $74.51 | $74.52 | 89,443 | $74.707894 |
| 1651244640 | $74.52 | $74.61 | $74.52 | $74.595 | 17,485 | $74.707606 |
| 1651244700 | $74.61 | $74.75 | $74.56 | $74.735 | 38,485 | $74.707194 |
| 1651244760 | $74.735 | $74.79 | $74.68 | $74.71 | 24,707 | $74.707255 |
| 1651244820 | $74.70 | $74.73 | $74.63 | $74.665 | 32,277 | $74.707159 |
| 1651244880 | $74.66 | $74.74 | $74.60 | $74.63 | 28,031 | $74.707069 |
| 1651244940 | $74.65 | $74.715 | $74.62 | $74.67 | 58,281 | $74.706829 |
| 1651245000 | $74.64 | $74.71 | $74.59 | $74.66 | 38,786 | $74.70658 |
| 1651245060 | $74.64 | $74.76 | $74.63 | $74.76 | 83,533 | $74.70632 |
| 1651245120 | $74.75 | $74.76 | $74.68 | $74.68 | 19,435 | $74.70638 |
| 1651245180 | $74.66 | $74.70 | $74.62 | $74.67 | 83,867 | $74.706186 |
| 1651245240 | $74.69 | $74.80 | $74.65 | $74.78 | 66,888 | $74.706033 |
| 1651245300 | $74.77 | $74.79 | $74.68 | $74.68 | 29,507 | $74.706218 |
| 1651245360 | $74.68 | $74.77 | $74.68 | $74.76 | 35,973 | $74.706311 |
| 1651245420 | $74.77 | $74.86 | $74.7682 | $74.84 | 26,996 | $74.706675 |
| 1651245480 | $74.84 | $74.86 | $74.76 | $74.86 | 16,918 | $74.706874 |
| 1651245540 | $74.85 | $74.88 | $74.82 | $74.87 | 27,903 | $74.707352 |
| 1651245600 | $74.88 | $74.89 | $74.66 | $74.69 | 52,753 | $74.707485 |
| 1651245660 | $74.695 | $74.835 | $74.69 | $74.78 | 36,859 | $74.707738 |
| 1651245720 | $74.79 | $74.815 | $74.78 | $74.78 | 28,974 | $74.708007 |
| 1651245780 | $74.79 | $74.92 | $74.79 | $74.87 | 34,051 | $74.708563 |
| 1651245840 | $74.87 | $74.94 | $74.86 | $74.9119 | 27,877 | $74.709159 |
| 1651245900 | $74.91 | $75.00 | $74.84 | $74.99 | 31,247 | $74.709836 |
| 1651245960 | $74.99 | $75.0581 | $74.942 | $74.942 | 76,928 | $74.712361 |
| 1651246020 | $74.94 | $74.95 | $74.792 | $74.945 | 29,898 | $74.712888 |
| 1651246080 | $74.93 | $75.06 | $74.90 | $75.035 | 36,063 | $74.713841 |
| 1651246140 | $75.04 | $75.06 | $74.98 | $75.04 | 40,489 | $74.715193 |
| 1651246200 | $75.04 | $75.04 | $74.94 | $75.03 | 30,814 | $74.716143 |
| 1651246260 | $75.02 | $75.09 | $74.99 | $75.07 | 36,026 | $74.717339 |
| 1651246320 | $75.08 | $75.1668 | $75.0436 | $75.1668 | 28,413 | $74.718453 |
| 1651246380 | $75.165 | $75.17 | $75.08 | $75.14 | 33,279 | $74.719885 |
| 1651246440 | $75.14 | $75.14 | $75.07 | $75.0739 | 47,105 | $74.721853 |
| 1651246500 | $75.07 | $75.18 | $75.06 | $75.075 | 40,716 | $74.723539 |
| 1651246560 | $75.075 | $75.15 | $75.07 | $75.11 | 22,339 | $74.724462 |
| 1651246620 | $75.11 | $75.115 | $75.005 | $75.0991 | 25,225 | $74.725347 |
| 1651246680 | $75.09 | $75.09 | $74.935 | $74.935 | 18,417 | $74.725952 |
| 1651246740 | $74.91 | $74.95 | $74.80 | $74.93 | 38,140 | $74.726596 |
| 1651246800 | $74.91 | $74.91 | $74.80 | $74.82 | 10,642 | $74.726743 |
| 1651246860 | $74.83 | $74.95 | $74.83 | $74.8926 | 35,472 | $74.727316 |
| 1651246920 | $74.90 | $74.99 | $74.89 | $74.97 | 24,877 | $74.727849 |
| 1651246980 | $74.97 | $74.97 | $74.885 | $74.92 | 32,544 | $74.728474 |
| 1651247040 | $74.92 | $74.92 | $74.83 | $74.83 | 12,305 | $74.728666 |
| 1651247100 | $74.845 | $74.95 | $74.84 | $74.84 | 24,677 | $74.72909 |
| 1651247160 | $74.84 | $74.94 | $74.84 | $74.92 | 22,645 | $74.729508 |
| 1651247220 | $74.92 | $74.93 | $74.81 | $74.81 | 26,768 | $74.729919 |
| 1651247280 | $74.82 | $74.9107 | $74.79 | $74.83 | 24,734 | $74.7302 |
| 1651247340 | $74.85 | $74.87 | $74.78 | $74.83 | 18,347 | $74.730392 |
| 1651247400 | $74.83 | $74.93 | $74.83 | $74.93 | 15,113 | $74.730574 |
| 1651247460 | $74.9553 | $74.9553 | $74.87 | $74.94 | 21,967 | $74.730967 |
| 1651247520 | $74.95 | $75.03 | $74.94 | $75.015 | 9,963 | $74.731231 |
| 1651247580 | $75.03 | $75.09 | $74.99 | $75.07 | 34,758 | $74.732322 |
| 1651247640 | $75.07 | $75.10 | $75.05 | $75.06 | 32,902 | $74.733461 |
| 1651247700 | $75.05 | $75.10 | $74.99 | $75.03 | 18,358 | $74.734055 |
| 1651247760 | $75.03 | $75.15 | $75.01 | $75.13 | 23,292 | $74.734856 |
| 1651247820 | $75.14 | $75.185 | $75.10 | $75.16 | 23,120 | $74.735801 |
| 1651247880 | $75.15 | $75.18 | $75.10 | $75.17 | 19,635 | $74.736597 |
| 1651247940 | $75.17 | $75.175 | $75.05 | $75.10 | 21,354 | $74.737403 |
| 1651248000 | $75.09 | $75.11 | $75.04 | $75.055 | 18,633 | $74.738036 |
| 1651248060 | $75.04 | $75.07 | $75.01 | $75.04 | 19,879 | $74.738624 |
| 1651248120 | $75.04 | $75.04 | $74.91 | $74.95 | 42,661 | $74.739581 |
| 1651248180 | $74.96 | $74.96 | $74.88 | $74.89 | 17,038 | $74.739862 |
| 1651248240 | $74.885 | $74.93 | $74.84 | $74.91 | 22,763 | $74.740145 |
| 1651248300 | $74.92 | $74.985 | $74.9154 | $74.93 | 24,953 | $74.740656 |
| 1651248360 | $74.92 | $74.9309 | $74.84 | $74.88 | 17,392 | $74.74091 |
| 1651248420 | $74.87 | $74.93 | $74.86 | $74.92 | 16,373 | $74.741174 |
| 1651248480 | $74.91 | $74.92 | $74.83 | $74.873 | 36,400 | $74.741634 |
| 1651248540 | $74.8962 | $74.905 | $74.77 | $74.82 | 25,770 | $74.741877 |
| 1651248600 | $74.82 | $74.87 | $74.82 | $74.82 | 24,156 | $74.742104 |
| 1651248660 | $74.8396 | $74.8396 | $74.72 | $74.82 | 28,215 | $74.742184 |
| 1651248720 | $74.81 | $74.83 | $74.77 | $74.83 | 38,146 | $74.742384 |
| 1651248780 | $74.83 | $74.96 | $74.83 | $74.92 | 24,936 | $74.742776 |
| 1651248840 | $74.92 | $74.94 | $74.88 | $74.925 | 21,341 | $74.743101 |
| 1651248900 | $74.91 | $74.91 | $74.8101 | $74.8325 | 18,162 | $74.743297 |
| 1651248960 | $74.83 | $74.87 | $74.80 | $74.84 | 97,451 | $74.743974 |
| 1651249020 | $74.8449 | $74.89 | $74.83 | $74.87 | 25,387 | $74.744263 |
| 1651249080 | $74.88 | $74.88 | $74.815 | $74.82 | 18,542 | $74.744453 |
| 1651249140 | $74.82 | $74.82 | $74.72 | $74.73 | 30,873 | $74.744476 |
| 1651249200 | $74.74 | $74.81 | $74.74 | $74.78 | 29,696 | $74.744557 |
| 1651249260 | $74.79 | $74.82 | $74.76 | $74.80 | 20,889 | $74.744652 |
| 1651249320 | $74.796 | $74.81 | $74.775 | $74.79 | 17,337 | $74.744725 |
| 1651249380 | $74.79 | $74.805 | $74.75 | $74.79 | 59,878 | $74.744818 |
| 1651249440 | $74.80 | $74.82 | $74.78 | $74.815 | 12,876 | $74.744887 |
| 1651249500 | $74.815 | $74.82 | $74.75 | $74.80 | 45,615 | $74.745088 |
| 1651249560 | $74.81 | $74.815 | $74.7401 | $74.78 | 32,776 | $74.745202 |
| 1651249620 | $74.79 | $74.82 | $74.78 | $74.80 | 28,726 | $74.745315 |
| 1651249680 | $74.79 | $74.82 | $74.78 | $74.8101 | 49,028 | $74.745551 |
| 1651249740 | $74.81 | $74.83 | $74.77 | $74.83 | 32,938 | $74.745726 |
| 1651249800 | $74.82 | $74.82 | $74.77 | $74.8012 | 13,945 | $74.745791 |
| 1651249860 | $74.80 | $74.81 | $74.76 | $74.77 | 13,008 | $74.745834 |
| 1651249920 | $74.77 | $74.785 | $74.74 | $74.785 | 18,495 | $74.745859 |
| 1651249980 | $74.79 | $74.80 | $74.72 | $74.73 | 54,758 | $74.745857 |
| 1651250040 | $74.74 | $74.75 | $74.71 | $74.73 | 26,471 | $74.745819 |
| 1651250100 | $74.72 | $74.79 | $74.72 | $74.77 | 19,939 | $74.745812 |
| 1651250160 | $74.78 | $74.81 | $74.76 | $74.81 | 6,889 | $74.745837 |
| 1651250220 | $74.79 | $74.81 | $74.77 | $74.805 | 24,857 | $74.745942 |
| 1651250280 | $74.8007 | $74.82 | $74.74 | $74.74 | 30,385 | $74.746065 |
| 1651250340 | $74.72 | $74.77 | $74.72 | $74.745 | 45,973 | $74.746047 |
| 1651250400 | $74.75 | $74.79 | $74.72 | $74.78 | 104,130 | $74.746192 |
| 1651250460 | $74.77 | $74.77 | $74.7101 | $74.745 | 22,246 | $74.746173 |
| 1651250520 | $74.74 | $74.76 | $74.72 | $74.73 | 13,240 | $74.746165 |
| 1651250580 | $74.73 | $74.77 | $74.72 | $74.74 | 18,163 | $74.746156 |
| 1651250640 | $74.735 | $74.78 | $74.71 | $74.78 | 37,206 | $74.74609 |
| 1651250700 | $74.7601 | $74.79 | $74.72 | $74.725 | 25,013 | $74.746098 |
| 1651250760 | $74.726 | $74.77 | $74.71 | $74.74 | 22,299 | $74.746055 |
| 1651250820 | $74.75 | $74.76 | $74.72 | $74.755 | 16,838 | $74.746039 |
| 1651250880 | $74.76 | $74.765 | $74.73 | $74.73 | 13,694 | $74.746041 |
| 1651250940 | $74.72 | $74.75 | $74.72 | $74.72 | 26,561 | $74.746004 |
| 1651251000 | $74.72 | $74.77 | $74.715 | $74.77 | 119,579 | $74.745979 |
| 1651251060 | $74.7655 | $74.84 | $74.76 | $74.82 | 15,596 | $74.746044 |
| 1651251120 | $74.82 | $74.85 | $74.80 | $74.84 | 34,798 | $74.746257 |
| 1651251180 | $74.85 | $74.86 | $74.785 | $74.82 | 29,871 | $74.746449 |
| 1651251240 | $74.82 | $74.84 | $74.77 | $74.83 | 19,355 | $74.746545 |
| 1651251300 | $74.83 | $74.97 | $74.81 | $74.955 | 27,993 | $74.746796 |
| 1651251360 | $74.947 | $75.03 | $74.93 | $75.02 | 108,324 | $74.748746 |
| 1651251420 | $75.01 | $75.0256 | $74.95 | $75.0256 | 54,865 | $74.749841 |
| 1651251480 | $75.02 | $75.125 | $75.01 | $75.12 | 59,226 | $74.751345 |
| 1651251540 | $75.125 | $75.14 | $75.04 | $75.04 | 84,473 | $74.753798 |
| 1651251600 | $75.04 | $75.06 | $75.01 | $75.02 | 24,518 | $74.754362 |
| 1651251660 | $75.02 | $75.02 | $74.96 | $74.97 | 8,587 | $74.754525 |
| 1651251720 | $74.96 | $75.0216 | $74.95 | $75.02 | 21,950 | $74.75492 |
| 1651251780 | $75.02 | $75.10 | $75.01 | $75.10 | 13,614 | $74.755251 |
| 1651251840 | $75.10 | $75.13 | $75.03 | $75.09 | 26,426 | $74.755985 |
| 1651251900 | $75.09 | $75.115 | $75.06 | $75.06 | 25,265 | $74.756677 |
| 1651251960 | $75.06 | $75.06 | $75.03 | $75.04 | 7,614 | $74.756856 |
| 1651252020 | $75.04 | $75.04 | $74.86 | $74.875 | 19,804 | $74.757186 |
| 1651252080 | $74.87 | $74.90 | $74.84 | $74.89 | 28,098 | $74.757428 |
| 1651252140 | $74.88 | $75.01 | $74.88 | $74.98 | 15,019 | $74.757696 |
| 1651252200 | $74.97 | $75.02 | $74.92 | $74.9813 | 16,914 | $74.75798 |
| 1651252260 | $74.99 | $75.02 | $74.98 | $74.98 | 19,272 | $74.758351 |
| 1651252320 | $74.97 | $75.00 | $74.95 | $74.99 | 17,880 | $74.758655 |
| 1651252380 | $74.99 | $74.99 | $74.93 | $74.99 | 15,076 | $74.758901 |
| 1651252440 | $74.985 | $74.985 | $74.95 | $74.96 | 23,442 | $74.759298 |
| 1651252500 | $74.96 | $75.06 | $74.96 | $75.03 | 16,719 | $74.759652 |
| 1651252560 | $75.03 | $75.08 | $74.99 | $75.08 | 16,323 | $74.76001 |
| 1651252620 | $75.09 | $75.09 | $75.01 | $75.065 | 17,584 | $74.760421 |
| 1651252680 | $75.06 | $75.1108 | $75.0301 | $75.11 | 15,559 | $74.760824 |
| 1651252740 | $75.10 | $75.16 | $75.0701 | $75.16 | 14,126 | $74.761225 |
| 1651252800 | $75.165 | $75.20 | $75.15 | $75.19 | 20,273 | $74.76189 |
| 1651252860 | $75.20 | $75.24 | $75.10 | $75.10 | 17,284 | $74.76246 |
| 1651252920 | $75.11 | $75.135 | $75.08 | $75.13 | 24,627 | $74.763132 |
| 1651252980 | $75.14 | $75.18 | $75.14 | $75.175 | 12,593 | $74.763535 |
| 1651253040 | $75.175 | $75.18 | $75.12 | $75.165 | 38,385 | $74.764719 |
| 1651253100 | $75.17 | $75.22 | $75.16 | $75.17 | 22,928 | $74.765482 |
| 1651253160 | $75.18 | $75.22 | $75.18 | $75.22 | 16,416 | $74.766056 |
| 1651253220 | $75.21 | $75.22 | $75.13 | $75.13 | 19,546 | $74.766719 |
| 1651253280 | $75.13 | $75.17 | $75.1234 | $75.17 | 17,071 | $74.767247 |
| 1651253340 | $75.17 | $75.18 | $75.04 | $75.04 | 16,976 | $74.767729 |
| 1651253400 | $75.03 | $75.10 | $75.03 | $75.08 | 25,433 | $74.768324 |
| 1651253460 | $75.06 | $75.085 | $75.04 | $75.05 | 17,695 | $74.768739 |
| 1651253520 | $75.045 | $75.10 | $75.04 | $75.08 | 30,458 | $74.769472 |
| 1651253580 | $75.085 | $75.085 | $75.04 | $75.08 | 21,099 | $74.770006 |
| 1651253640 | $75.07 | $75.10 | $75.06 | $75.07 | 8,829 | $74.770174 |
| 1651253700 | $75.075 | $75.135 | $75.07 | $75.08 | 34,295 | $74.771067 |
| 1651253760 | $75.08 | $75.15 | $75.08 | $75.137 | 23,711 | $74.771697 |
| 1651253820 | $75.14 | $75.20 | $75.14 | $75.188 | 26,287 | $74.772582 |
| 1651253880 | $75.19 | $75.32 | $75.19 | $75.32 | 27,732 | $74.773571 |
| 1651253940 | $75.32 | $75.40 | $75.31 | $75.3775 | 12,010 | $74.774119 |
| 1651254000 | $75.385 | $75.42 | $75.33 | $75.36 | 22,736 | $74.775232 |
| 1651254060 | $75.375 | $75.38 | $75.31 | $75.315 | 10,626 | $74.775705 |
| 1651254120 | $75.31 | $75.31 | $75.2401 | $75.25 | 22,328 | $74.776568 |
| 1651254180 | $75.25 | $75.25 | $75.15 | $75.165 | 22,414 | $74.777328 |
| 1651254240 | $75.165 | $75.21 | $75.15 | $75.15 | 29,943 | $74.778258 |
| 1651254300 | $75.16 | $75.24 | $75.15 | $75.23 | 29,866 | $74.779211 |
| 1651254360 | $75.22 | $75.22 | $75.16 | $75.18 | 17,166 | $74.779756 |
| 1651254420 | $75.18 | $75.20 | $75.16 | $75.16 | 12,845 | $74.78015 |
| 1651254480 | $75.15 | $75.16 | $75.1219 | $75.1219 | 8,963 | $74.780396 |
| 1651254540 | $75.125 | $75.1599 | $75.09 | $75.10 | 35,951 | $74.781374 |
| 1651254600 | $75.10 | $75.16 | $75.08 | $75.13 | 33,979 | $74.782223 |
| 1651254660 | $75.12 | $75.14 | $75.10 | $75.11 | 23,982 | $74.782838 |
| 1651254720 | $75.11 | $75.11 | $75.06 | $75.0754 | 15,662 | $74.783224 |
| 1651254780 | $75.08 | $75.11 | $75.07 | $75.07 | 12,575 | $74.783517 |
| 1651254840 | $75.0701 | $75.0701 | $74.99 | $75.00 | 23,479 | $74.783971 |
| 1651254900 | $75.00 | $75.12 | $75.00 | $75.08 | 32,155 | $74.784672 |
| 1651254960 | $75.08 | $75.10 | $75.07 | $75.07 | 19,764 | $74.785121 |
| 1651255020 | $75.06 | $75.06 | $75.00 | $75.02 | 16,790 | $74.785431 |
| 1651255080 | $75.015 | $75.03 | $75.00 | $75.02 | 18,473 | $74.785747 |
| 1651255140 | $75.02 | $75.05 | $74.98 | $75.05 | 16,353 | $74.786018 |
| 1651255200 | $75.05 | $75.07 | $75.05 | $75.06 | 13,967 | $74.786303 |
| 1651255260 | $75.05 | $75.10 | $75.04 | $75.08 | 16,927 | $74.78665 |
| 1651255320 | $75.08 | $75.09 | $75.03 | $75.05 | 15,732 | $74.786959 |
| 1651255380 | $75.05 | $75.07 | $75.015 | $75.03 | 17,681 | $74.787287 |
| 1651255440 | $75.03 | $75.0827 | $75.02 | $75.045 | 23,096 | $74.787746 |
| 1651255500 | $75.05 | $75.08 | $74.95 | $74.95 | 22,682 | $74.788179 |
| 1651255560 | $74.95 | $75.01 | $74.93 | $74.99 | 13,650 | $74.788361 |
| 1651255620 | $74.99 | $75.02 | $74.98 | $75.00 | 11,803 | $74.788547 |
| 1651255680 | $74.99 | $75.04 | $74.98 | $74.99 | 19,146 | $74.788852 |
| 1651255740 | $75.00 | $75.05 | $74.99 | $75.01 | 25,795 | $74.789295 |
| 1651255800 | $75.005 | $75.005 | $74.94 | $74.985 | 15,168 | $74.789497 |
| 1651255860 | $74.98 | $75.07 | $74.98 | $75.00 | 36,883 | $74.790095 |
| 1651255920 | $74.99 | $75.01 | $74.96 | $74.96 | 15,335 | $74.790323 |
| 1651255980 | $74.96 | $74.97 | $74.925 | $74.93 | 15,487 | $74.790506 |
| 1651256040 | $74.93 | $74.98 | $74.925 | $74.97 | 22,346 | $74.790779 |
| 1651256100 | $74.98 | $75.06 | $74.98 | $75.03 | 36,790 | $74.791448 |
| 1651256160 | $75.03 | $75.10 | $75.02 | $75.06 | 21,110 | $74.791858 |
| 1651256220 | $75.055 | $75.06 | $74.995 | $75.04 | 18,187 | $74.792175 |
| 1651256280 | $75.04 | $75.05 | $75.03 | $75.0375 | 14,368 | $74.792439 |
| 1651256340 | $75.0409 | $75.05 | $74.99 | $74.99 | 16,221 | $74.792716 |
| 1651256400 | $75.00 | $75.03 | $74.98 | $74.986 | 15,654 | $74.79296 |
| 1651256460 | $74.98 | $74.99 | $74.93 | $74.93 | 8,545 | $74.793062 |
| 1651256520 | $74.935 | $74.96 | $74.90 | $74.945 | 28,376 | $74.793358 |
| 1651256580 | $74.94 | $74.94 | $74.82 | $74.9101 | 23,540 | $74.793546 |
| 1651256640 | $74.93 | $75.025 | $74.92 | $74.9999 | 47,826 | $74.794133 |
| 1651256700 | $74.99 | $75.08 | $74.98 | $75.01 | 25,430 | $74.794547 |
| 1651256760 | $75.01 | $75.02 | $74.96 | $74.97 | 14,693 | $74.79476 |
| 1651256820 | $74.98 | $74.98 | $74.93 | $74.93 | 15,660 | $74.794942 |
| 1651256880 | $74.95 | $74.96 | $74.915 | $74.96 | 27,879 | $74.795235 |
| 1651256940 | $74.96 | $74.96 | $74.895 | $74.92 | 14,466 | $74.795364 |
| 1651257000 | $74.92 | $74.93 | $74.90 | $74.91 | 12,389 | $74.795479 |
| 1651257060 | $74.91 | $74.93 | $74.895 | $74.895 | 18,316 | $74.795628 |
| 1651257120 | $74.89 | $74.89 | $74.78 | $74.85 | 20,880 | $74.795655 |
| 1651257180 | $74.83 | $74.86 | $74.82 | $74.86 | 17,366 | $74.795707 |
| 1651257240 | $74.87 | $74.92 | $74.87 | $74.88 | 32,606 | $74.795948 |
| 1651257300 | $74.875 | $74.92 | $74.86 | $74.92 | 11,307 | $74.796019 |
| 1651257360 | $74.92 | $74.92 | $74.805 | $74.82 | 12,752 | $74.796093 |
| 1651257420 | $74.80 | $74.80 | $74.75 | $74.795 | 31,044 | $74.79606 |
| 1651257480 | $74.79 | $74.82 | $74.78 | $74.78 | 18,092 | $74.796075 |
| 1651257540 | $74.78 | $74.86 | $74.77 | $74.86 | 32,756 | $74.796131 |
| 1651257600 | $74.86 | $74.97 | $74.86 | $74.955 | 20,213 | $74.796275 |
| 1651257660 | $74.96 | $74.9798 | $74.91 | $74.97 | 22,320 | $74.796513 |
| 1651257720 | $74.97 | $75.03 | $74.97 | $75.01 | 24,376 | $74.796873 |
| 1651257780 | $75.02 | $75.125 | $75.02 | $75.12 | 43,056 | $74.797733 |
| 1651257840 | $75.12 | $75.1286 | $75.07 | $75.1204 | 14,689 | $74.79805 |
| 1651257900 | $75.12 | $75.23 | $75.11 | $75.2275 | 32,650 | $74.798879 |
| 1651257960 | $75.22 | $75.23 | $75.15 | $75.20 | 31,041 | $74.799741 |
| 1651258020 | $75.205 | $75.205 | $75.14 | $75.19 | 23,222 | $74.800357 |
| 1651258080 | $75.19 | $75.22 | $75.10 | $75.10 | 17,029 | $74.800818 |
| 1651258140 | $75.12 | $75.13 | $75.04 | $75.05 | 18,872 | $74.801201 |
| 1651258200 | $75.05 | $75.07 | $75.01 | $75.04 | 23,454 | $74.801597 |
| 1651258260 | $75.03 | $75.03 | $74.97 | $75.00 | 39,763 | $74.802113 |
| 1651258320 | $74.98 | $74.99 | $74.96 | $74.982 | 29,414 | $74.802468 |
| 1651258380 | $74.99 | $75.03 | $74.98 | $74.98 | 39,506 | $74.803024 |
| 1651258440 | $74.98 | $74.99 | $74.94 | $74.9539 | 29,365 | $74.803344 |
| 1651258500 | $74.96 | $75.03 | $74.96 | $75.03 | 24,779 | $74.803679 |
| 1651258560 | $75.04 | $75.06 | $74.981 | $75.05 | 18,864 | $74.803977 |
| 1651258620 | $75.04 | $75.11 | $75.04 | $75.11 | 21,627 | $74.804374 |
| 1651258680 | $75.12 | $75.13 | $75.04 | $75.07 | 30,809 | $74.804943 |
| 1651258740 | $75.07 | $75.08 | $74.96 | $74.98 | 27,071 | $74.805367 |
| 1651258800 | $74.9601 | $74.975 | $74.86 | $74.91 | 30,277 | $74.805587 |
| 1651258860 | $74.89 | $74.93 | $74.88 | $74.925 | 18,767 | $74.805711 |
| 1651258920 | $74.92 | $74.96 | $74.90 | $74.94 | 35,328 | $74.805999 |
| 1651258980 | $74.935 | $74.955 | $74.90 | $74.90 | 24,286 | $74.806211 |
| 1651259040 | $74.91 | $74.91 | $74.81 | $74.87 | 50,377 | $74.806374 |
| 1651259100 | $74.87 | $74.90 | $74.84 | $74.90 | 20,646 | $74.806456 |
| 1651259160 | $74.90 | $74.91 | $74.86 | $74.89 | 29,013 | $74.806609 |
| 1651259220 | $74.89 | $74.905 | $74.86 | $74.86 | 27,673 | $74.806743 |
| 1651259280 | $74.86 | $74.89 | $74.85 | $74.89 | 11,777 | $74.806794 |
| 1651259340 | $74.89 | $74.895 | $74.84 | $74.86 | 56,892 | $74.807065 |
| 1651259400 | $74.87 | $74.8858 | $74.81 | $74.82 | 27,240 | $74.807142 |
| 1651259460 | $74.82 | $74.89 | $74.81 | $74.86 | 44,633 | $74.807242 |
| 1651259520 | $74.86 | $74.90 | $74.80 | $74.83 | 26,918 | $74.807322 |
| 1651259580 | $74.82 | $74.85 | $74.8108 | $74.84 | 25,910 | $74.807359 |
| 1651259640 | $74.83 | $74.83 | $74.75 | $74.825 | 33,950 | $74.807303 |
| 1651259700 | $74.82 | $74.88 | $74.815 | $74.87 | 29,352 | $74.807402 |
| 1651259760 | $74.875 | $74.915 | $74.85 | $74.865 | 39,762 | $74.807577 |
| 1651259820 | $74.87 | $74.92 | $74.86 | $74.88 | 49,725 | $74.807868 |
| 1651259880 | $74.885 | $74.94 | $74.883 | $74.915 | 34,723 | $74.808102 |
| 1651259940 | $74.915 | $74.98 | $74.915 | $74.97 | 27,402 | $74.808374 |
| 1651260000 | $74.97 | $75.005 | $74.89 | $74.925 | 38,680 | $74.808758 |
| 1651260060 | $74.92 | $74.97 | $74.89 | $74.96 | 34,463 | $74.809009 |
| 1651260120 | $74.96 | $74.96 | $74.90 | $74.96 | 46,156 | $74.809389 |
| 1651260180 | $74.96 | $74.965 | $74.935 | $74.965 | 21,830 | $74.809586 |
| 1651260240 | $74.97 | $74.985 | $74.961 | $74.965 | 41,229 | $74.810028 |
| 1651260300 | $74.96 | $74.965 | $74.915 | $74.95 | 52,655 | $74.810477 |
| 1651260360 | $74.955 | $74.965 | $74.925 | $74.938 | 31,720 | $74.810768 |
| 1651260420 | $74.94 | $74.95 | $74.90 | $74.91 | 30,938 | $74.811 |
| 1651260480 | $74.91 | $74.925 | $74.885 | $74.925 | 46,388 | $74.811272 |
| 1651260540 | $74.9283 | $74.98 | $74.875 | $74.98 | 48,603 | $74.811632 |
| 1651260600 | $74.97 | $75.005 | $74.96 | $74.995 | 63,869 | $74.812302 |
| 1651260660 | $75.00 | $75.035 | $74.96 | $75.035 | 74,508 | $74.813161 |
| 1651260720 | $75.035 | $75.19 | $75.03 | $75.18 | 66,233 | $74.814431 |
| 1651260780 | $75.18 | $75.29 | $75.16 | $75.27 | 78,275 | $74.816436 |
| 1651260840 | $75.275 | $75.33 | $75.235 | $75.27 | 79,693 | $74.818755 |
| 1651260900 | $75.265 | $75.28 | $75.16 | $75.16 | 60,021 | $74.820289 |
| 1651260960 | $75.16 | $75.275 | $75.09 | $75.23 | 74,466 | $74.822011 |
| 1651261020 | $75.225 | $75.285 | $75.1943 | $75.27 | 35,351 | $74.822928 |
| 1651261080 | $75.27 | $75.45 | $75.255 | $75.39 | 89,049 | $74.825863 |
| 1651261140 | $75.39 | $75.545 | $75.38 | $75.52 | 70,974 | $74.828718 |
| 1651261200 | $75.53 | $75.595 | $75.52 | $75.525 | 78,126 | $74.832194 |
| 1651261260 | $75.525 | $75.64 | $75.525 | $75.61 | 53,424 | $74.834666 |
| 1651261320 | $75.60 | $75.69 | $75.58 | $75.63 | 105,642 | $74.839728 |
| 1651261380 | $75.65 | $75.73 | $75.63 | $75.645 | 79,388 | $74.843673 |
| 1651261440 | $75.645 | $75.645 | $75.52 | $75.55 | 73,366 | $74.846856 |
| 1651261500 | $75.55 | $75.63 | $75.38 | $75.45 | 109,064 | $74.851049 |
| 1651261560 | $75.45 | $75.47 | $75.41 | $75.445 | 90,245 | $74.854244 |
| 1651261620 | $75.44 | $75.455 | $75.42 | $75.43 | 111,998 | $74.858083 |
| 1651261680 | $75.425 | $75.44 | $75.40 | $75.415 | 74,093 | $74.860549 |
| 1651261740 | $75.41 | $75.42 | $75.275 | $75.29 | 92,716 | $74.863197 |
| 1651261800 | $75.29 | $75.325 | $75.10 | $75.12 | 151,197 | $74.866463 |
| 1651261860 | $75.12 | $75.33 | $75.12 | $75.275 | 121,387 | $74.868959 |
| 1651261920 | $75.275 | $75.29 | $75.17 | $75.18 | 100,412 | $74.871092 |
| 1651261980 | $75.18 | $75.18 | $75.10 | $75.135 | 117,508 | $74.87285 |
| 1651262040 | $75.135 | $75.20 | $75.13 | $75.19 | 174,746 | $74.875847 |
| 1651262100 | $75.19 | $75.39 | $75.185 | $75.36 | 271,498 | $74.882334 |
| 1651262160 | $75.355 | $75.40 | $75.26 | $75.40 | 296,916 | $74.889504 |
| 1651262220 | $75.39 | $75.44 | $75.27 | $75.295 | 227,549 | $74.894964 |
| 1651262280 | $75.295 | $75.3676 | $75.24 | $75.32 | 273,741 | $74.90104 |
| 1651262340 | $75.32 | $75.43 | $75.14 | $75.27 | 467,707 | $74.909798 |
| 1651262400 | $75.27 | $75.27 | $75.27 | $75.27 | 2,483,978 | $74.952072 |
| 1651262460 | $75.27 | $75.27 | $75.27 | $75.27 | 1,579 | $74.952091 |
| 1651262520 | $75.27 | $75.27 | $75.2692 | $75.27 | 110,871 | $74.95346 |
| 1651262580 | $75.27 | $75.27 | $75.27 | $75.27 | 10,108 | $74.953587 |
| 1651262640 | $75.27 | $75.27 | $75.27 | $75.27 | 83,533 | $74.954744 |
| 1651262700 | $75.27 | $75.27 | $75.27 | $75.27 | 40,600 | $74.955239 |
| 1651262880 | $75.27 | $75.27 | $75.27 | $75.27 | 23,741 | $74.95071 |
| 1651263300 | $75.36 | $75.36 | $75.35 | $75.35 | 200 | $74.950714 |
| 1651263360 | $75.36 | $75.36 | $75.36 | $75.36 | 400 | $74.95072 |
| 1651263420 | $75.27 | $75.27 | $75.27 | $75.27 | 19,438 | $74.95096 |
| 1651263540 | $75.35 | $75.35 | $75.35 | $75.35 | 100 | $74.950962 |
| 1651263840 | $75.27 | $75.35 | $75.27 | $75.35 | 43,896 | $74.950956 |
| 1651263900 | $75.27 | $75.27 | $75.27 | $75.27 | 43,656 | $74.951492 |
| 1651263960 | $75.27 | $75.27 | $75.27 | $75.27 | 23,260 | $74.951776 |
| 1651264140 | $75.27 | $75.27 | $75.27 | $75.27 | 13,224 | $74.951938 |
| 1651264260 | $75.27 | $75.27 | $75.27 | $75.27 | 91,226 | $74.953048 |
| 1651264560 | $75.27 | $75.27 | $75.27 | $75.27 | 4,517 | $74.950416 |
| 1651264740 | $75.27 | $75.27 | $75.27 | $75.27 | 22,357 | $74.950689 |
| 1651264980 | $75.45 | $75.45 | $75.45 | $75.45 | 100 | $74.950691 |
| 1651265040 | $75.34 | $75.34 | $75.34 | $75.34 | 100 | $74.950693 |
| 1651269900 | $75.34 | $75.34 | $75.34 | $75.34 | 100 | $74.950417 |
| 1651270620 | $75.34 | $75.34 | $75.34 | $75.34 | 100 | $74.950419 |
| 1651272120 | $75.35 | $75.35 | $75.35 | $75.35 | 100 | $74.950418 |
| 1651272960 | $75.34 | $75.34 | $75.34 | $75.34 | 100 | $74.950417 |