BMY Historical Intraday Prices

One-Minute OHLCV Data From April 29, 2022.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651230120$76.40$76.40$75.80$75.81591$76.212804
1651230780$75.64$75.64$75.64$75.64500$76.057636
1651230960$75.80$75.80$75.80$75.80150$76.038951
1651231380$75.68$75.68$75.68$75.681,215$75.865971
1651231800$75.59$75.59$75.59$75.59422$75.837761
1651232280$75.80$75.80$75.80$75.80500$75.834218
1651232580$75.97$75.97$75.97$75.97100$75.836719
1651233420$75.66$75.66$75.66$75.66100$75.833216
1651233480$75.80$76.00$75.80$75.985,567$75.903593
1651233600$75.50$75.9801$75.50$75.663,006$75.853296
1651233660$75.98$75.98$75.98$75.98226$75.855153
1651233960$75.98$75.98$75.98$75.982,220$75.871686
1651234020$76.07$76.07$75.98$75.98300$75.87401
1651234140$75.99$76.00$75.99$76.00400$75.876585
1651234200$76.00$76.00$76.00$76.00250$75.878251
1651234260$76.10$76.10$76.10$76.10250$75.881181
1651234380$76.00$76.00$75.90$75.90440$75.882971
1651234440$76.00$76.00$76.00$76.00250$75.884457
1651234500$76.00$76.00$76.00$76.00525$75.887717
1651234560$76.00$76.00$75.75$75.753,975$75.858308
1651234620$75.67$75.75$75.67$75.75600$75.854293
1651234680$75.61$75.61$75.12$75.509,418$75.704363
1651234860$74.80$74.80$74.80$74.80100$75.697506
1651235040$74.50$74.50$74.50$74.50700$75.672971
1651235100$74.4961$74.4961$74.4961$74.4961200$75.666221
1651235160$74.50$74.50$74.20$74.20847$75.625958
1651235220$74.13$74.13$74.13$74.13160$75.608909
1651235280$74.01$74.07$74.01$74.07339$75.585494
1651235340$74.07$74.07$74.00$74.00403$75.563284
1651235400$73.66$73.66$73.10$73.10663$75.512507
1651235460$72.97$73.05$72.97$73.00311$75.486957
1651235520$72.50$73.50$72.05$73.503,972$75.22801
1651235580$73.50$73.50$72.78$73.508,573$74.933158
1651235640$73.50$73.50$73.50$73.50470$74.914048
1651235700$73.3001$73.52$73.3001$73.50450$74.88453
1651235760$73.50$73.50$73.50$73.50400$74.87533
1651235820$73.45$73.50$73.43$73.501,335$74.827966
1651235880$73.94$74.00$73.50$73.51407$74.815367
1651235940$73.50$73.50$73.50$73.501,127$74.786222
1651236000$73.50$73.50$73.50$73.50340$74.777405
1651236060$73.50$73.50$73.50$73.50340$74.768308
1651236120$73.50$73.50$73.50$73.50600$74.754713
1651236180$73.50$73.50$73.50$73.505,510$74.658074
1651236240$73.50$73.50$73.50$73.50480$74.64756
1651236300$73.50$73.50$73.50$73.50595$74.636485
1651236360$73.50$73.66$73.50$73.663,428$74.575646
1651236420$73.50$73.80$73.50$73.525,175$74.513896
1651236480$73.70$73.70$73.70$73.70100$74.510654
1651236540$73.54$73.54$73.39$73.506,130$74.439731
1651236600$73.30$73.59$73.30$73.591,350$74.422469
1651236660$73.44$73.44$73.44$73.44300$74.415817
1651236720$73.44$73.50$73.35$73.35487$74.410584
1651236780$73.35$73.60$73.35$73.471,032$74.390353
1651236840$73.51$73.51$73.51$73.51320$74.384997
1651236900$73.51$74.00$73.51$74.003,729$74.353323
1651236960$74.00$74.00$74.00$74.00630$74.349535
1651237020$74.00$74.20$73.60$73.872,026$74.337964
1651237080$73.75$74.4999$73.75$74.00560$74.335947
1651237140$74.00$74.00$73.9001$73.9001475$74.33429
1651237200$74.01$74.01$74.00$74.00530$74.332609
1651237260$74.00$74.00$74.00$74.00390$74.331005
1651237320$74.00$74.00$74.00$74.00445$74.329386
1651237380$74.00$74.00$74.00$74.00600$74.327233
1651237440$74.00$74.00$74.00$74.001,300$74.322646
1651237500$74.00$74.00$73.95$74.001,719$74.317166
1651237560$74.00$74.00$73.95$74.00850$74.313645
1651237620$74.00$74.03$73.95$74.034,337$74.299605
1651237680$74.00$74.00$73.95$73.95450$74.297694
1651237740$74.02$74.02$74.00$74.00460$74.296572
1651237800$74.02$74.02$73.95$73.951,357$74.292165
1651237860$74.37$74.37$73.95$73.9501550$74.290912
1651237920$74.00$74.00$74.00$74.00529$74.289372
1651237980$74.00$74.00$74.00$74.00489$74.288222
1651238040$74.00$74.00$74.00$74.00230$74.287686
1651238100$74.00$74.00$74.00$74.00799$74.285824
1651238160$74.00$74.00$74.00$74.00721$74.283868
1651238220$74.00$74.01$73.95$74.007,129$74.267705
1651238280$74.00$74.00$74.00$74.00420$74.26665
1651238340$74.03$74.03$74.00$74.002,076$74.262085
1651238460$74.00$74.00$74.00$74.00920$74.260249
1651238520$74.00$74.00$73.98$74.001,650$74.256998
1651238580$74.00$74.00$74.00$74.00300$74.256283
1651238640$74.00$74.00$73.83$73.833,364$74.249123
1651238700$73.57$73.85$73.50$73.851,997$74.23823
1651238760$73.85$74.21$73.85$74.21700$74.236265
1651238820$74.03$74.03$73.30$73.307,043$74.188463
1651238880$73.33$73.77$73.30$73.305,689$74.157423
1651238940$73.50$73.60$73.50$73.5016,604$74.094433
1651239000$73.78$74.505$73.63$74.25468,243$74.395264
1651239060$74.25$74.31$73.50$74.09323,752$74.194462
1651239120$74.08$74.48$73.96$74.145276,486$74.184822
1651239180$74.13$74.17$73.50$73.725211,805$74.109808
1651239240$73.725$73.86$73.35$73.645137,501$74.058686
1651239300$73.645$74.205$73.58$74.0175234,346$74.02979
1651239360$74.015$74.38$73.94$73.9501375,497$74.030089
1651239420$74.00$74.44$73.99$74.15191,334$74.050422
1651239480$74.18$74.19$73.85$74.0290,894$74.049264
1651239540$74.04$74.33$73.74$74.20133,287$74.049086
1651239600$74.21$74.21$74.00$74.1297,000$74.051702
1651239660$74.12$74.6199$74.09$74.4596,875$74.06186
1651239720$74.47$74.70$74.42$74.6036145,164$74.085413
1651239780$74.63$74.75$74.56$74.7362,774$74.097922
1651239840$74.72$74.84$74.62$74.6385,446$74.116574
1651239900$74.635$74.74$74.50$74.54102,452$74.134763
1651239960$74.55$74.66$74.48$74.5643,800$74.140906
1651240020$74.58$74.595$74.48$74.5056,102$74.147939
1651240080$74.50$74.6944$74.50$74.685130,365$74.165622
1651240140$74.685$74.72$74.62$74.6994,839$74.17984
1651240200$74.68$74.97$74.665$74.97103,534$74.200442
1651240260$74.9662$75.25$74.96$75.2225119,867$74.231505
1651240320$75.21$75.21$74.99$75.005112,924$74.256843
1651240380$75.005$75.32$74.90$75.3272,786$74.272142
1651240440$75.31$75.365$75.05$75.0973,060$74.29009
1651240500$75.08$75.23$75.05$75.2039,071$74.298744
1651240560$75.22$75.56$75.22$75.3466,215$74.317553
1651240620$75.33$75.48$75.21$75.46150,632$74.356093
1651240680$75.4401$75.54$75.39$75.4241,014$74.367231
1651240740$75.42$75.54$75.40$75.5145,039$74.379003
1651240800$75.52$75.74$75.48$75.5696,249$74.406788
1651240860$75.57$75.65$75.51$75.6572,937$74.426262
1651240920$75.661$75.875$75.661$75.8763,191$74.445427
1651240980$75.87$75.90$75.7625$75.7990,451$74.473142
1651241040$75.785$75.90$75.60$75.65112,466$74.504865
1651241100$75.635$75.69$75.53$75.5360,754$74.519414
1651241160$75.52$75.64$75.45$75.5977,939$74.536226
1651241220$75.58$75.585$75.48$75.5462,436$74.549154
1651241280$75.54$75.68$75.50$75.64557,962$74.561575
1651241340$75.66$75.68$75.5304$75.5454,826$74.573152
1651241400$75.57$75.88$75.565$75.8781,369$74.592105
1651241460$75.85$76.00$75.78$75.98566,707$74.609084
1651241520$75.97$76.005$75.86$76.0086,800$74.631525
1651241580$76.01$76.01$75.95$75.9956,573$74.646143
1651241640$75.99$75.99$75.77$75.8273,618$74.662759
1651241700$75.8262$75.91$75.8262$75.907356,592$74.675658
1651241760$75.91$75.91$75.83$75.84576,636$74.692652
1651241820$75.87$75.8753$75.66$75.7353,504$74.703156
1651241880$75.73$75.76$75.50$75.5751,485$74.711998
1651241940$75.55$75.60$75.31$75.31561,026$74.720833
1651242000$75.315$75.315$75.14$75.23108,987$74.730159
1651242060$75.215$75.22$75.02$75.0574,209$74.735168
1651242120$75.04$75.07$74.90$74.9275,679$74.738689
1651242180$74.93$74.93$74.68$74.6849,660$74.739149
1651242240$74.68$74.72$74.57$74.5999,112$74.737113
1651242300$74.59$74.595$74.41$74.49163,298$74.731137
1651242360$74.49$74.68$74.37$74.66222,545$74.722718
1651242420$74.6679$74.73$74.51$74.6759,720$74.721784
1651242480$74.71$74.90$74.69$74.8587,834$74.723295
1651242540$74.86$74.92$74.68$74.7380,128$74.724361
1651242600$74.71$74.87$74.69$74.79179,249$74.72524
1651242660$74.7912$74.81$74.71$74.7563,524$74.725593
1651242720$74.74$74.84$74.62$74.6481,131$74.725964
1651242780$74.66$74.69$74.51$74.5251,477$74.724759
1651242840$74.51$74.63$74.47$74.6041,316$74.723692
1651242900$74.61$74.68$74.60$74.6339,486$74.723228
1651242960$74.64$74.64$74.54$74.5429,180$74.722666
1651243020$74.53$74.55$74.43$74.4661,853$74.720549
1651243080$74.47$74.47$74.28$74.4391,169$74.716418
1651243140$74.44$74.66$74.43$74.65641,099$74.715336
1651243200$74.65$74.65$74.52$74.5854,036$74.71418
1651243260$74.58$74.59$74.435$74.4555,844$74.712548
1651243320$74.445$74.585$74.4317$74.5833,777$74.711626
1651243380$74.57$74.72$74.55$74.7236,400$74.711334
1651243440$74.69$74.71$74.61$74.7124,734$74.711163
1651243500$74.71$74.76$74.56$74.6337,532$74.710963
1651243560$74.63$74.69$74.57$74.5723,092$74.710691
1651243620$74.58$74.59$74.50$74.51539,036$74.709779
1651243680$74.515$74.55$74.49$74.5147,723$74.708585
1651243740$74.52$74.63$74.49$74.62533,107$74.707883
1651243800$74.63$74.68$74.58$74.6644,850$74.707454
1651243860$74.65$74.685$74.54$74.6549,495$74.706869
1651243920$74.645$74.76$74.635$74.72529,508$74.706843
1651243980$74.73$74.91$74.73$74.8746,645$74.707717
1651244040$74.86$74.92$74.72$74.7742,897$74.708419
1651244100$74.77$74.77$74.68$74.7647,463$74.708441
1651244160$74.755$74.83$74.68$74.7485,754$74.708657
1651244220$74.755$74.85$74.69$74.8049,582$74.709079
1651244280$74.81$74.895$74.81$74.82528,423$74.709554
1651244340$74.825$74.84$74.69$74.6931,372$74.70985
1651244400$74.69$74.83$74.68$74.8031,554$74.710131
1651244460$74.80$74.80$74.60$74.6029,003$74.7101
1651244520$74.59$74.64$74.56$74.5658,026$74.709287
1651244580$74.565$74.64$74.51$74.5289,443$74.707894
1651244640$74.52$74.61$74.52$74.59517,485$74.707606
1651244700$74.61$74.75$74.56$74.73538,485$74.707194
1651244760$74.735$74.79$74.68$74.7124,707$74.707255
1651244820$74.70$74.73$74.63$74.66532,277$74.707159
1651244880$74.66$74.74$74.60$74.6328,031$74.707069
1651244940$74.65$74.715$74.62$74.6758,281$74.706829
1651245000$74.64$74.71$74.59$74.6638,786$74.70658
1651245060$74.64$74.76$74.63$74.7683,533$74.70632
1651245120$74.75$74.76$74.68$74.6819,435$74.70638
1651245180$74.66$74.70$74.62$74.6783,867$74.706186
1651245240$74.69$74.80$74.65$74.7866,888$74.706033
1651245300$74.77$74.79$74.68$74.6829,507$74.706218
1651245360$74.68$74.77$74.68$74.7635,973$74.706311
1651245420$74.77$74.86$74.7682$74.8426,996$74.706675
1651245480$74.84$74.86$74.76$74.8616,918$74.706874
1651245540$74.85$74.88$74.82$74.8727,903$74.707352
1651245600$74.88$74.89$74.66$74.6952,753$74.707485
1651245660$74.695$74.835$74.69$74.7836,859$74.707738
1651245720$74.79$74.815$74.78$74.7828,974$74.708007
1651245780$74.79$74.92$74.79$74.8734,051$74.708563
1651245840$74.87$74.94$74.86$74.911927,877$74.709159
1651245900$74.91$75.00$74.84$74.9931,247$74.709836
1651245960$74.99$75.0581$74.942$74.94276,928$74.712361
1651246020$74.94$74.95$74.792$74.94529,898$74.712888
1651246080$74.93$75.06$74.90$75.03536,063$74.713841
1651246140$75.04$75.06$74.98$75.0440,489$74.715193
1651246200$75.04$75.04$74.94$75.0330,814$74.716143
1651246260$75.02$75.09$74.99$75.0736,026$74.717339
1651246320$75.08$75.1668$75.0436$75.166828,413$74.718453
1651246380$75.165$75.17$75.08$75.1433,279$74.719885
1651246440$75.14$75.14$75.07$75.073947,105$74.721853
1651246500$75.07$75.18$75.06$75.07540,716$74.723539
1651246560$75.075$75.15$75.07$75.1122,339$74.724462
1651246620$75.11$75.115$75.005$75.099125,225$74.725347
1651246680$75.09$75.09$74.935$74.93518,417$74.725952
1651246740$74.91$74.95$74.80$74.9338,140$74.726596
1651246800$74.91$74.91$74.80$74.8210,642$74.726743
1651246860$74.83$74.95$74.83$74.892635,472$74.727316
1651246920$74.90$74.99$74.89$74.9724,877$74.727849
1651246980$74.97$74.97$74.885$74.9232,544$74.728474
1651247040$74.92$74.92$74.83$74.8312,305$74.728666
1651247100$74.845$74.95$74.84$74.8424,677$74.72909
1651247160$74.84$74.94$74.84$74.9222,645$74.729508
1651247220$74.92$74.93$74.81$74.8126,768$74.729919
1651247280$74.82$74.9107$74.79$74.8324,734$74.7302
1651247340$74.85$74.87$74.78$74.8318,347$74.730392
1651247400$74.83$74.93$74.83$74.9315,113$74.730574
1651247460$74.9553$74.9553$74.87$74.9421,967$74.730967
1651247520$74.95$75.03$74.94$75.0159,963$74.731231
1651247580$75.03$75.09$74.99$75.0734,758$74.732322
1651247640$75.07$75.10$75.05$75.0632,902$74.733461
1651247700$75.05$75.10$74.99$75.0318,358$74.734055
1651247760$75.03$75.15$75.01$75.1323,292$74.734856
1651247820$75.14$75.185$75.10$75.1623,120$74.735801
1651247880$75.15$75.18$75.10$75.1719,635$74.736597
1651247940$75.17$75.175$75.05$75.1021,354$74.737403
1651248000$75.09$75.11$75.04$75.05518,633$74.738036
1651248060$75.04$75.07$75.01$75.0419,879$74.738624
1651248120$75.04$75.04$74.91$74.9542,661$74.739581
1651248180$74.96$74.96$74.88$74.8917,038$74.739862
1651248240$74.885$74.93$74.84$74.9122,763$74.740145
1651248300$74.92$74.985$74.9154$74.9324,953$74.740656
1651248360$74.92$74.9309$74.84$74.8817,392$74.74091
1651248420$74.87$74.93$74.86$74.9216,373$74.741174
1651248480$74.91$74.92$74.83$74.87336,400$74.741634
1651248540$74.8962$74.905$74.77$74.8225,770$74.741877
1651248600$74.82$74.87$74.82$74.8224,156$74.742104
1651248660$74.8396$74.8396$74.72$74.8228,215$74.742184
1651248720$74.81$74.83$74.77$74.8338,146$74.742384
1651248780$74.83$74.96$74.83$74.9224,936$74.742776
1651248840$74.92$74.94$74.88$74.92521,341$74.743101
1651248900$74.91$74.91$74.8101$74.832518,162$74.743297
1651248960$74.83$74.87$74.80$74.8497,451$74.743974
1651249020$74.8449$74.89$74.83$74.8725,387$74.744263
1651249080$74.88$74.88$74.815$74.8218,542$74.744453
1651249140$74.82$74.82$74.72$74.7330,873$74.744476
1651249200$74.74$74.81$74.74$74.7829,696$74.744557
1651249260$74.79$74.82$74.76$74.8020,889$74.744652
1651249320$74.796$74.81$74.775$74.7917,337$74.744725
1651249380$74.79$74.805$74.75$74.7959,878$74.744818
1651249440$74.80$74.82$74.78$74.81512,876$74.744887
1651249500$74.815$74.82$74.75$74.8045,615$74.745088
1651249560$74.81$74.815$74.7401$74.7832,776$74.745202
1651249620$74.79$74.82$74.78$74.8028,726$74.745315
1651249680$74.79$74.82$74.78$74.810149,028$74.745551
1651249740$74.81$74.83$74.77$74.8332,938$74.745726
1651249800$74.82$74.82$74.77$74.801213,945$74.745791
1651249860$74.80$74.81$74.76$74.7713,008$74.745834
1651249920$74.77$74.785$74.74$74.78518,495$74.745859
1651249980$74.79$74.80$74.72$74.7354,758$74.745857
1651250040$74.74$74.75$74.71$74.7326,471$74.745819
1651250100$74.72$74.79$74.72$74.7719,939$74.745812
1651250160$74.78$74.81$74.76$74.816,889$74.745837
1651250220$74.79$74.81$74.77$74.80524,857$74.745942
1651250280$74.8007$74.82$74.74$74.7430,385$74.746065
1651250340$74.72$74.77$74.72$74.74545,973$74.746047
1651250400$74.75$74.79$74.72$74.78104,130$74.746192
1651250460$74.77$74.77$74.7101$74.74522,246$74.746173
1651250520$74.74$74.76$74.72$74.7313,240$74.746165
1651250580$74.73$74.77$74.72$74.7418,163$74.746156
1651250640$74.735$74.78$74.71$74.7837,206$74.74609
1651250700$74.7601$74.79$74.72$74.72525,013$74.746098
1651250760$74.726$74.77$74.71$74.7422,299$74.746055
1651250820$74.75$74.76$74.72$74.75516,838$74.746039
1651250880$74.76$74.765$74.73$74.7313,694$74.746041
1651250940$74.72$74.75$74.72$74.7226,561$74.746004
1651251000$74.72$74.77$74.715$74.77119,579$74.745979
1651251060$74.7655$74.84$74.76$74.8215,596$74.746044
1651251120$74.82$74.85$74.80$74.8434,798$74.746257
1651251180$74.85$74.86$74.785$74.8229,871$74.746449
1651251240$74.82$74.84$74.77$74.8319,355$74.746545
1651251300$74.83$74.97$74.81$74.95527,993$74.746796
1651251360$74.947$75.03$74.93$75.02108,324$74.748746
1651251420$75.01$75.0256$74.95$75.025654,865$74.749841
1651251480$75.02$75.125$75.01$75.1259,226$74.751345
1651251540$75.125$75.14$75.04$75.0484,473$74.753798
1651251600$75.04$75.06$75.01$75.0224,518$74.754362
1651251660$75.02$75.02$74.96$74.978,587$74.754525
1651251720$74.96$75.0216$74.95$75.0221,950$74.75492
1651251780$75.02$75.10$75.01$75.1013,614$74.755251
1651251840$75.10$75.13$75.03$75.0926,426$74.755985
1651251900$75.09$75.115$75.06$75.0625,265$74.756677
1651251960$75.06$75.06$75.03$75.047,614$74.756856
1651252020$75.04$75.04$74.86$74.87519,804$74.757186
1651252080$74.87$74.90$74.84$74.8928,098$74.757428
1651252140$74.88$75.01$74.88$74.9815,019$74.757696
1651252200$74.97$75.02$74.92$74.981316,914$74.75798
1651252260$74.99$75.02$74.98$74.9819,272$74.758351
1651252320$74.97$75.00$74.95$74.9917,880$74.758655
1651252380$74.99$74.99$74.93$74.9915,076$74.758901
1651252440$74.985$74.985$74.95$74.9623,442$74.759298
1651252500$74.96$75.06$74.96$75.0316,719$74.759652
1651252560$75.03$75.08$74.99$75.0816,323$74.76001
1651252620$75.09$75.09$75.01$75.06517,584$74.760421
1651252680$75.06$75.1108$75.0301$75.1115,559$74.760824
1651252740$75.10$75.16$75.0701$75.1614,126$74.761225
1651252800$75.165$75.20$75.15$75.1920,273$74.76189
1651252860$75.20$75.24$75.10$75.1017,284$74.76246
1651252920$75.11$75.135$75.08$75.1324,627$74.763132
1651252980$75.14$75.18$75.14$75.17512,593$74.763535
1651253040$75.175$75.18$75.12$75.16538,385$74.764719
1651253100$75.17$75.22$75.16$75.1722,928$74.765482
1651253160$75.18$75.22$75.18$75.2216,416$74.766056
1651253220$75.21$75.22$75.13$75.1319,546$74.766719
1651253280$75.13$75.17$75.1234$75.1717,071$74.767247
1651253340$75.17$75.18$75.04$75.0416,976$74.767729
1651253400$75.03$75.10$75.03$75.0825,433$74.768324
1651253460$75.06$75.085$75.04$75.0517,695$74.768739
1651253520$75.045$75.10$75.04$75.0830,458$74.769472
1651253580$75.085$75.085$75.04$75.0821,099$74.770006
1651253640$75.07$75.10$75.06$75.078,829$74.770174
1651253700$75.075$75.135$75.07$75.0834,295$74.771067
1651253760$75.08$75.15$75.08$75.13723,711$74.771697
1651253820$75.14$75.20$75.14$75.18826,287$74.772582
1651253880$75.19$75.32$75.19$75.3227,732$74.773571
1651253940$75.32$75.40$75.31$75.377512,010$74.774119
1651254000$75.385$75.42$75.33$75.3622,736$74.775232
1651254060$75.375$75.38$75.31$75.31510,626$74.775705
1651254120$75.31$75.31$75.2401$75.2522,328$74.776568
1651254180$75.25$75.25$75.15$75.16522,414$74.777328
1651254240$75.165$75.21$75.15$75.1529,943$74.778258
1651254300$75.16$75.24$75.15$75.2329,866$74.779211
1651254360$75.22$75.22$75.16$75.1817,166$74.779756
1651254420$75.18$75.20$75.16$75.1612,845$74.78015
1651254480$75.15$75.16$75.1219$75.12198,963$74.780396
1651254540$75.125$75.1599$75.09$75.1035,951$74.781374
1651254600$75.10$75.16$75.08$75.1333,979$74.782223
1651254660$75.12$75.14$75.10$75.1123,982$74.782838
1651254720$75.11$75.11$75.06$75.075415,662$74.783224
1651254780$75.08$75.11$75.07$75.0712,575$74.783517
1651254840$75.0701$75.0701$74.99$75.0023,479$74.783971
1651254900$75.00$75.12$75.00$75.0832,155$74.784672
1651254960$75.08$75.10$75.07$75.0719,764$74.785121
1651255020$75.06$75.06$75.00$75.0216,790$74.785431
1651255080$75.015$75.03$75.00$75.0218,473$74.785747
1651255140$75.02$75.05$74.98$75.0516,353$74.786018
1651255200$75.05$75.07$75.05$75.0613,967$74.786303
1651255260$75.05$75.10$75.04$75.0816,927$74.78665
1651255320$75.08$75.09$75.03$75.0515,732$74.786959
1651255380$75.05$75.07$75.015$75.0317,681$74.787287
1651255440$75.03$75.0827$75.02$75.04523,096$74.787746
1651255500$75.05$75.08$74.95$74.9522,682$74.788179
1651255560$74.95$75.01$74.93$74.9913,650$74.788361
1651255620$74.99$75.02$74.98$75.0011,803$74.788547
1651255680$74.99$75.04$74.98$74.9919,146$74.788852
1651255740$75.00$75.05$74.99$75.0125,795$74.789295
1651255800$75.005$75.005$74.94$74.98515,168$74.789497
1651255860$74.98$75.07$74.98$75.0036,883$74.790095
1651255920$74.99$75.01$74.96$74.9615,335$74.790323
1651255980$74.96$74.97$74.925$74.9315,487$74.790506
1651256040$74.93$74.98$74.925$74.9722,346$74.790779
1651256100$74.98$75.06$74.98$75.0336,790$74.791448
1651256160$75.03$75.10$75.02$75.0621,110$74.791858
1651256220$75.055$75.06$74.995$75.0418,187$74.792175
1651256280$75.04$75.05$75.03$75.037514,368$74.792439
1651256340$75.0409$75.05$74.99$74.9916,221$74.792716
1651256400$75.00$75.03$74.98$74.98615,654$74.79296
1651256460$74.98$74.99$74.93$74.938,545$74.793062
1651256520$74.935$74.96$74.90$74.94528,376$74.793358
1651256580$74.94$74.94$74.82$74.910123,540$74.793546
1651256640$74.93$75.025$74.92$74.999947,826$74.794133
1651256700$74.99$75.08$74.98$75.0125,430$74.794547
1651256760$75.01$75.02$74.96$74.9714,693$74.79476
1651256820$74.98$74.98$74.93$74.9315,660$74.794942
1651256880$74.95$74.96$74.915$74.9627,879$74.795235
1651256940$74.96$74.96$74.895$74.9214,466$74.795364
1651257000$74.92$74.93$74.90$74.9112,389$74.795479
1651257060$74.91$74.93$74.895$74.89518,316$74.795628
1651257120$74.89$74.89$74.78$74.8520,880$74.795655
1651257180$74.83$74.86$74.82$74.8617,366$74.795707
1651257240$74.87$74.92$74.87$74.8832,606$74.795948
1651257300$74.875$74.92$74.86$74.9211,307$74.796019
1651257360$74.92$74.92$74.805$74.8212,752$74.796093
1651257420$74.80$74.80$74.75$74.79531,044$74.79606
1651257480$74.79$74.82$74.78$74.7818,092$74.796075
1651257540$74.78$74.86$74.77$74.8632,756$74.796131
1651257600$74.86$74.97$74.86$74.95520,213$74.796275
1651257660$74.96$74.9798$74.91$74.9722,320$74.796513
1651257720$74.97$75.03$74.97$75.0124,376$74.796873
1651257780$75.02$75.125$75.02$75.1243,056$74.797733
1651257840$75.12$75.1286$75.07$75.120414,689$74.79805
1651257900$75.12$75.23$75.11$75.227532,650$74.798879
1651257960$75.22$75.23$75.15$75.2031,041$74.799741
1651258020$75.205$75.205$75.14$75.1923,222$74.800357
1651258080$75.19$75.22$75.10$75.1017,029$74.800818
1651258140$75.12$75.13$75.04$75.0518,872$74.801201
1651258200$75.05$75.07$75.01$75.0423,454$74.801597
1651258260$75.03$75.03$74.97$75.0039,763$74.802113
1651258320$74.98$74.99$74.96$74.98229,414$74.802468
1651258380$74.99$75.03$74.98$74.9839,506$74.803024
1651258440$74.98$74.99$74.94$74.953929,365$74.803344
1651258500$74.96$75.03$74.96$75.0324,779$74.803679
1651258560$75.04$75.06$74.981$75.0518,864$74.803977
1651258620$75.04$75.11$75.04$75.1121,627$74.804374
1651258680$75.12$75.13$75.04$75.0730,809$74.804943
1651258740$75.07$75.08$74.96$74.9827,071$74.805367
1651258800$74.9601$74.975$74.86$74.9130,277$74.805587
1651258860$74.89$74.93$74.88$74.92518,767$74.805711
1651258920$74.92$74.96$74.90$74.9435,328$74.805999
1651258980$74.935$74.955$74.90$74.9024,286$74.806211
1651259040$74.91$74.91$74.81$74.8750,377$74.806374
1651259100$74.87$74.90$74.84$74.9020,646$74.806456
1651259160$74.90$74.91$74.86$74.8929,013$74.806609
1651259220$74.89$74.905$74.86$74.8627,673$74.806743
1651259280$74.86$74.89$74.85$74.8911,777$74.806794
1651259340$74.89$74.895$74.84$74.8656,892$74.807065
1651259400$74.87$74.8858$74.81$74.8227,240$74.807142
1651259460$74.82$74.89$74.81$74.8644,633$74.807242
1651259520$74.86$74.90$74.80$74.8326,918$74.807322
1651259580$74.82$74.85$74.8108$74.8425,910$74.807359
1651259640$74.83$74.83$74.75$74.82533,950$74.807303
1651259700$74.82$74.88$74.815$74.8729,352$74.807402
1651259760$74.875$74.915$74.85$74.86539,762$74.807577
1651259820$74.87$74.92$74.86$74.8849,725$74.807868
1651259880$74.885$74.94$74.883$74.91534,723$74.808102
1651259940$74.915$74.98$74.915$74.9727,402$74.808374
1651260000$74.97$75.005$74.89$74.92538,680$74.808758
1651260060$74.92$74.97$74.89$74.9634,463$74.809009
1651260120$74.96$74.96$74.90$74.9646,156$74.809389
1651260180$74.96$74.965$74.935$74.96521,830$74.809586
1651260240$74.97$74.985$74.961$74.96541,229$74.810028
1651260300$74.96$74.965$74.915$74.9552,655$74.810477
1651260360$74.955$74.965$74.925$74.93831,720$74.810768
1651260420$74.94$74.95$74.90$74.9130,938$74.811
1651260480$74.91$74.925$74.885$74.92546,388$74.811272
1651260540$74.9283$74.98$74.875$74.9848,603$74.811632
1651260600$74.97$75.005$74.96$74.99563,869$74.812302
1651260660$75.00$75.035$74.96$75.03574,508$74.813161
1651260720$75.035$75.19$75.03$75.1866,233$74.814431
1651260780$75.18$75.29$75.16$75.2778,275$74.816436
1651260840$75.275$75.33$75.235$75.2779,693$74.818755
1651260900$75.265$75.28$75.16$75.1660,021$74.820289
1651260960$75.16$75.275$75.09$75.2374,466$74.822011
1651261020$75.225$75.285$75.1943$75.2735,351$74.822928
1651261080$75.27$75.45$75.255$75.3989,049$74.825863
1651261140$75.39$75.545$75.38$75.5270,974$74.828718
1651261200$75.53$75.595$75.52$75.52578,126$74.832194
1651261260$75.525$75.64$75.525$75.6153,424$74.834666
1651261320$75.60$75.69$75.58$75.63105,642$74.839728
1651261380$75.65$75.73$75.63$75.64579,388$74.843673
1651261440$75.645$75.645$75.52$75.5573,366$74.846856
1651261500$75.55$75.63$75.38$75.45109,064$74.851049
1651261560$75.45$75.47$75.41$75.44590,245$74.854244
1651261620$75.44$75.455$75.42$75.43111,998$74.858083
1651261680$75.425$75.44$75.40$75.41574,093$74.860549
1651261740$75.41$75.42$75.275$75.2992,716$74.863197
1651261800$75.29$75.325$75.10$75.12151,197$74.866463
1651261860$75.12$75.33$75.12$75.275121,387$74.868959
1651261920$75.275$75.29$75.17$75.18100,412$74.871092
1651261980$75.18$75.18$75.10$75.135117,508$74.87285
1651262040$75.135$75.20$75.13$75.19174,746$74.875847
1651262100$75.19$75.39$75.185$75.36271,498$74.882334
1651262160$75.355$75.40$75.26$75.40296,916$74.889504
1651262220$75.39$75.44$75.27$75.295227,549$74.894964
1651262280$75.295$75.3676$75.24$75.32273,741$74.90104
1651262340$75.32$75.43$75.14$75.27467,707$74.909798
1651262400$75.27$75.27$75.27$75.272,483,978$74.952072
1651262460$75.27$75.27$75.27$75.271,579$74.952091
1651262520$75.27$75.27$75.2692$75.27110,871$74.95346
1651262580$75.27$75.27$75.27$75.2710,108$74.953587
1651262640$75.27$75.27$75.27$75.2783,533$74.954744
1651262700$75.27$75.27$75.27$75.2740,600$74.955239
1651262880$75.27$75.27$75.27$75.2723,741$74.95071
1651263300$75.36$75.36$75.35$75.35200$74.950714
1651263360$75.36$75.36$75.36$75.36400$74.95072
1651263420$75.27$75.27$75.27$75.2719,438$74.95096
1651263540$75.35$75.35$75.35$75.35100$74.950962
1651263840$75.27$75.35$75.27$75.3543,896$74.950956
1651263900$75.27$75.27$75.27$75.2743,656$74.951492
1651263960$75.27$75.27$75.27$75.2723,260$74.951776
1651264140$75.27$75.27$75.27$75.2713,224$74.951938
1651264260$75.27$75.27$75.27$75.2791,226$74.953048
1651264560$75.27$75.27$75.27$75.274,517$74.950416
1651264740$75.27$75.27$75.27$75.2722,357$74.950689
1651264980$75.45$75.45$75.45$75.45100$74.950691
1651265040$75.34$75.34$75.34$75.34100$74.950693
1651269900$75.34$75.34$75.34$75.34100$74.950417
1651270620$75.34$75.34$75.34$75.34100$74.950419
1651272120$75.35$75.35$75.35$75.35100$74.950418
1651272960$75.34$75.34$75.34$75.34100$74.950417