BMY Historical Intraday Prices

One-Minute OHLCV Data From May 31, 2022.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653985500$76.41$76.42$76.41$76.42492$76.41364
1653995580$76.18$76.18$75.99$76.00547$76.147479
1653997800$76.01$76.01$76.01$76.01100$76.124133
1653998160$76.09$76.09$76.09$76.09100$76.115326
1653998400$76.40$76.40$76.40$76.40127$76.133917
1653998580$76.14$76.14$76.04$76.04200$76.130392
1653999120$75.89$75.89$75.89$75.89400$76.095829
1653999720$75.89$75.89$75.85$75.85200$76.072933
1654000020$75.80$75.80$75.80$75.80200$76.049744
1654000200$75.80$75.80$75.80$75.80100$76.043879
1654001040$75.72$75.72$75.72$75.72390$76.004885
1654001700$75.88$75.88$75.88$75.881,100$76.121529
1654001880$75.88$75.88$75.88$75.88200$76.120377
1654002360$75.73$75.73$75.73$75.73101$76.119422
1654003620$75.66$75.66$75.65$75.65200$76.116322
1654003680$75.61$75.61$75.61$75.61100$76.11347
1654003740$75.56$75.64$74.80$74.8020,640$74.80
1654003800$75.08$75.31$74.56$74.64606,280$74.988409
1654003860$74.65$74.68$74.3075$74.35173,112$74.870717
1654003920$74.3684$74.67$74.29$74.53141,465$74.813699
1654003980$74.54$74.69$74.46$74.6683,601$74.793854
1654004040$74.68$74.70$74.31$74.31595,251$74.765508
1654004100$74.315$74.36$74.21$74.285205,990$74.691427
1654004160$74.28$74.29$73.97$74.00115,549$74.642693
1654004220$74.00$74.09$73.99$74.01108,049$74.600438
1654004280$74.00$74.13$73.995$74.12110,991$74.563121
1654004340$74.115$74.23$74.055$74.13590,670$74.53935
1654004400$74.15$74.21$74.00$74.01104,080$74.515009
1654004460$74.02$74.07$73.92$73.9272,344$74.496171
1654004520$73.93$73.98$73.76$73.7972127,957$74.455176
1654004580$73.795$74.00$73.77$73.91143,030$74.415176
1654004640$73.92$74.19$73.875$74.1163,377$74.403475
1654004700$74.11$74.28$74.06$74.1398147,085$74.386945
1654004760$74.14$74.17$73.91$73.9166,062$74.377712
1654004820$73.92$73.995$73.845$73.859179,404$74.362986
1654004880$73.85$73.94$73.77$73.88107,716$74.3425
1654004940$73.88$74.03$73.81$74.00547,983$74.334325
1654005000$74.00$74.03$73.79$73.7968,818$74.324189
1654005060$73.80$73.855$73.669$73.7486,672$74.306319
1654005120$73.76$73.95$73.75$73.93533,583$74.301549
1654005180$73.93$74.04$73.84$74.0352,270$74.294738
1654005240$74.03$74.13$73.99$74.12110,419$74.285876
1654005300$74.11$74.215$74.11$74.2138,937$74.284415
1654005360$74.205$74.205$74.095$74.1038,891$74.282866
1654005420$74.11$74.2566$74.10$74.2525,535$74.282136
1654005480$74.25$74.265$74.20$74.2228,439$74.28165
1654005540$74.215$74.22$74.05$74.0532,711$74.280283
1654005600$74.05$74.15$74.045$74.1536,427$74.278038
1654005660$74.14$74.24$74.14$74.2027,270$74.27725
1654005720$74.20$74.295$74.17$74.2735,482$74.276933
1654005780$74.26$74.3099$74.215$74.2922,442$74.276813
1654005840$74.30$74.39$74.26$74.3826,976$74.277229
1654005900$74.38$74.42$74.36$74.39528,144$74.27815
1654005960$74.39$74.40$74.315$74.3932,128$74.278847
1654006020$74.39$74.43$74.31$74.3630,533$74.27958
1654006080$74.355$74.43$74.352$74.4329,352$74.280572
1654006140$74.43$74.50$74.42$74.5022,459$74.281791
1654006200$74.505$74.505$74.44$74.4435,213$74.283641
1654006260$74.44$74.53$74.43$74.4819,254$74.284744
1654006320$74.48$74.55$74.48$74.5527,187$74.286547
1654006380$74.55$74.63$74.539$74.6022,516$74.288371
1654006440$74.59$74.65$74.57$74.6529,187$74.290963
1654006500$74.645$74.67$74.575$74.5845,481$74.294873
1654006560$74.58$74.59$74.48$74.5043,919$74.297599
1654006620$74.50$74.66$74.48$74.63538,803$74.300616
1654006680$74.6313$74.6313$74.51$74.5321,784$74.302169
1654006740$74.54$74.59$74.53$74.57519,982$74.303522
1654006800$74.58$74.64$74.58$74.6021,955$74.305249
1654006860$74.60$74.665$74.595$74.65519,903$74.30692
1654006920$74.66$74.68$74.605$74.6321,977$74.308797
1654006980$74.63$74.64$74.56$74.6466,260$74.313541
1654007040$74.635$74.65$74.56$74.5640,337$74.31663
1654007100$74.57$74.575$74.50$74.53533,941$74.318548
1654007160$74.5354$74.57$74.49$74.5623,862$74.319742
1654007220$74.56$74.60$74.51$74.5634,925$74.321842
1654007280$74.56$74.56$74.5284$74.5417,689$74.322787
1654007340$74.53$74.56$74.53$74.55512,853$74.323499
1654007400$74.555$74.64$74.54$74.6424,405$74.325117
1654007460$74.65$74.69$74.6001$74.6752,403$74.329233
1654007520$74.67$74.69$74.605$74.63531,443$74.331664
1654007580$74.645$74.7599$74.62$74.75520,079$74.333328
1654007640$74.755$74.755$74.68$74.6822,289$74.335286
1654007700$74.69$74.755$74.675$74.75521,911$74.337285
1654007760$74.755$74.84$74.745$74.8416,570$74.338981
1654007820$74.84$74.905$74.835$74.8723,280$74.34186
1654007880$74.88$74.895$74.80$74.8225,051$74.344816
1654007940$74.81$74.82$74.785$74.8120,110$74.346904
1654008000$74.82$74.875$74.80$74.86518,920$74.349023
1654008060$74.865$74.865$74.76$74.7927,859$74.351897
1654008120$74.795$74.82$74.755$74.8221,205$74.354003
1654008180$74.82$74.86$74.76$74.8123,409$74.35636
1654008240$74.81$74.86$74.79$74.8316,760$74.358158
1654008300$74.83$74.84$74.76$74.8013,917$74.359517
1654008360$74.79$74.80$74.76$74.7916,604$74.361096
1654008420$74.81$74.839$74.80$74.82917,046$74.362813
1654008480$74.82$74.885$74.82$74.8814,756$74.364424
1654008540$74.88$74.885$74.83$74.8624,299$74.367052
1654008600$74.86$74.90$74.855$74.85514,371$74.368654
1654008660$74.84$74.89$74.82$74.883627,939$74.371606
1654008720$74.885$74.905$74.855$74.85513,847$74.373259
1654008780$74.86$74.907$74.86$74.89510,941$74.374325
1654008840$74.89$74.90$74.84$74.9017,741$74.376222
1654008900$74.90$74.92$74.885$74.9115,149$74.377929
1654008960$74.91$74.915$74.86$74.89523,324$74.38044
1654009020$74.90$74.925$74.865$74.88518,965$74.382508
1654009080$74.88$74.915$74.88$74.91512,725$74.384015
1654009140$74.92$74.95$74.90$74.9017,062$74.386072
1654009200$74.89$74.92$74.86$74.8713,102$74.387399
1654009260$74.86$74.89$74.84$74.87517,732$74.389178
1654009320$74.87$74.94$74.86$74.92527,943$74.392188
1654009380$74.925$74.97$74.925$74.9711,268$74.393475
1654009440$74.97$75.005$74.96$74.9924,433$74.396481
1654009500$74.99$74.99$74.88$74.8814,342$74.39808
1654009560$74.885$74.901$74.86$74.86515,074$74.399577
1654009620$74.87$74.87$74.805$74.81516,220$74.401013
1654009680$74.815$74.82$74.73$74.7422,920$74.402729
1654009740$74.73$74.775$74.725$74.7313,049$74.40364
1654009800$74.7294$74.74$74.70$74.72520,100$74.404924
1654009860$74.72$74.725$74.67$74.71521,378$74.406223
1654009920$74.72$74.745$74.72$74.7329,546$74.408147
1654009980$74.73$74.7301$74.665$74.66511,017$74.408782
1654010040$74.665$74.695$74.63$74.69555,499$74.411626
1654010100$74.69$74.74$74.68$74.7322,717$74.412965
1654010160$74.74$74.78$74.73$74.7815,822$74.414035
1654010220$74.78$74.84$74.78$74.8218,065$74.415438
1654010280$74.825$74.84$74.795$74.82111,793$74.416364
1654010340$74.82$74.83$74.76$74.77511,164$74.417183
1654010400$74.78$74.82$74.74$74.7419,065$74.418514
1654010460$74.75$74.77$74.715$74.721739,576$74.421074
1654010520$74.7228$74.755$74.715$74.7513,250$74.421886
1654010580$74.7401$74.755$74.72$74.7212,519$74.422659
1654010640$74.7115$74.755$74.69$74.7418,396$74.423724
1654010700$74.74$74.745$74.71$74.7312,556$74.424469
1654010760$74.735$74.76$74.72$74.7616,966$74.425472
1654010820$74.76$74.77$74.74$74.7458,649$74.426011
1654010880$74.745$74.78$74.745$74.7711,717$74.426768
1654010940$74.77$74.80$74.76$74.7617,578$74.427909
1654011000$74.75$74.78$74.74$74.7813,748$74.428771
1654011060$74.785$74.785$74.72$74.73530,776$74.430622
1654011120$74.74$74.805$74.74$74.80520,274$74.431959
1654011180$74.80$74.80$74.74$74.7520,088$74.433187
1654011240$74.74$74.76$74.72$74.73515,484$74.434069
1654011300$74.73$74.735$74.68$74.6821,115$74.435191
1654011360$74.67$74.745$74.66$74.7423,101$74.436333
1654011420$74.74$74.76$74.72$74.72510,469$74.436912
1654011480$74.72$74.75$74.71$74.716,818$74.437292
1654011540$74.705$74.75$74.6975$74.7477,774$74.4412
1654011600$74.745$74.745$74.705$74.7458,807$74.441656
1654011660$74.75$74.755$74.725$74.7515,220$74.442473
1654011720$74.745$74.795$74.735$74.79512,518$74.443196
1654011780$74.80$74.845$74.80$74.8022,549$74.444746
1654011840$74.79$74.795$74.78$74.787,397$74.445217
1654011900$74.785$74.825$74.78$74.7916,321$74.446236
1654011960$74.80$74.83$74.80$74.80512,118$74.447028
1654012020$74.80$74.8087$74.77$74.7712,372$74.447781
1654012080$74.78$74.795$74.78$74.794,988$74.448076
1654012140$74.785$74.8279$74.785$74.80515,782$74.449084
1654012200$74.80$74.839$74.795$74.839,169$74.449687
1654012260$74.835$74.90$74.835$74.9016,817$74.450917
1654012320$74.90$74.935$74.90$74.9316,998$74.452299
1654012380$74.94$75.015$74.94$74.98510,523$74.453261
1654012440$74.98$74.99$74.955$74.96510,957$74.45424
1654012500$74.965$74.995$74.94$74.95511,731$74.455277
1654012560$74.955$75.03$74.955$75.0016,199$74.456815
1654012620$75.01$75.02$74.98$74.9857,915$74.457559
1654012680$74.985$75.015$74.985$75.015,896$74.458118
1654012740$75.015$75.07$75.011$75.0713,918$74.459543
1654012800$75.065$75.085$75.04$75.06511,527$74.460758
1654012860$75.075$75.15$75.075$75.14522,659$74.463309
1654012920$75.145$75.1871$75.12$75.1716,301$74.46524
1654012980$75.17$75.1762$75.15$75.1557,766$74.466161
1654013040$75.155$75.225$75.155$75.2257,590$74.467106
1654013100$75.23$75.24$75.19$75.1914,137$74.468921
1654013160$75.20$75.21$75.19$75.19520,826$74.471491
1654013220$75.20$75.23$75.19$75.1921,661$74.474189
1654013280$75.1825$75.185$75.135$75.13529,666$74.477614
1654013340$75.135$75.135$75.09$75.0939,488$74.478627
1654013400$75.095$75.115$75.08$75.0921,820$74.480913
1654013460$75.095$75.10$75.075$75.0811,476$74.482092
1654013520$75.085$75.085$75.04$75.047,394$74.482798
1654013580$75.045$75.079$75.04$75.07910,832$74.483873
1654013640$75.075$75.09$75.065$75.0819,481$74.484805
1654013700$75.08$75.095$75.06$75.0613,202$74.486115
1654013760$75.055$75.065$75.04$75.0511,477$74.487195
1654013820$75.045$75.05$75.03$75.04512,700$74.48836
1654013880$75.04$75.07$75.03$75.0412,670$74.489543
1654013940$75.0323$75.05$75.03$75.04513,748$74.49079
1654014000$75.045$75.05$75.02$75.0416,103$74.492228
1654014060$75.04$75.045$74.99$75.0230,426$74.494911
1654014120$75.0101$75.02$75.00$75.0111,162$74.49584
1654014180$75.015$75.015$74.995$74.99578,965$74.496569
1654014240$74.995$75.05$74.9824$75.04512,133$74.497598
1654014300$75.06$75.065$74.98$74.9852,135$74.502012
1654014360$74.98$75.00$74.965$74.96531,215$74.504453
1654014420$74.96$74.965$74.9426$74.96510,945$74.505239
1654014480$74.96$75.0199$74.96$75.019921,444$74.506883
1654014540$75.02$75.025$74.995$75.007517,889$74.508311
1654014600$75.01$75.02$74.995$75.01511,004$74.50918
1654014660$75.015$75.055$75.015$75.0514,223$74.51038
1654014720$75.06$75.08$75.04$75.086,969$74.510979
1654014780$75.09$75.1051$75.07$75.078,293$74.51174
1654014840$75.075$75.11$75.075$75.117,961$74.512476
1654014900$75.105$75.13$75.105$75.137,495$74.513193
1654014960$75.13$75.15$75.125$75.1510,555$74.514238
1654015020$75.14$75.145$75.125$75.1457,694$74.514998
1654015080$75.145$75.18$75.13$75.1830,464$74.517999
1654015140$75.185$75.20$75.175$75.19533,220$74.521416
1654015200$75.20$75.20$75.145$75.1813,092$74.522749
1654015260$75.18$75.1978$75.155$75.1957,198$74.523478
1654015320$75.20$75.2001$75.185$75.19018,943$74.524392
1654015380$75.195$75.195$75.18$75.1853,949$74.524799
1654015440$75.18$75.185$75.14$75.1513,156$74.526094
1654015500$75.1538$75.16$75.13$75.137,600$74.526825
1654015560$75.14$75.14$75.11$75.1256,207$74.527394
1654015620$75.13$75.13$75.09$75.105,994$74.527928
1654015680$75.10$75.105$75.0934$75.104,001$74.528286
1654015740$75.095$75.11$75.095$75.0957,993$74.528988
1654015800$75.10$75.105$75.095$75.1055,443$74.529463
1654015860$75.11$75.12$75.09$75.10520,003$74.531251
1654015920$75.10$75.125$75.09$75.1215,672$74.532632
1654015980$75.125$75.135$75.09$75.112313,268$74.533806
1654016040$75.12$75.125$75.105$75.1216,455$74.535276
1654016100$75.12$75.145$75.12$75.1225,222$74.537545
1654016160$75.13$75.14$75.12$75.13513,929$74.538802
1654016220$75.13$75.135$75.105$75.128,849$74.539598
1654016280$75.12$75.13$75.115$75.12512,502$74.540676
1654016340$75.125$75.13$75.11$75.129,956$74.541543
1654016400$75.13$75.16$75.125$75.14523,264$74.543686
1654016460$75.145$75.145$75.115$75.1159,510$74.544529
1654016520$75.11$75.11$75.06$75.0655,889$74.545008
1654016580$75.06$75.0607$75.03$75.0611,688$74.545885
1654016640$75.06$75.09$75.0529$75.07512,786$74.546892
1654016700$75.075$75.075$75.0531$75.0654,616$74.547248
1654016760$75.06$75.12$75.06$75.10513,247$74.548321
1654016820$75.10$75.11$75.08$75.119,305$74.549098
1654016880$75.12$75.13$75.105$75.11510,127$74.549949
1654016940$75.115$75.14$75.115$75.12510,623$74.550867
1654017000$75.12$75.125$75.065$75.0659,249$74.551589
1654017060$75.065$75.11$75.055$75.1127,989$74.55383
1654017120$75.105$75.125$75.10$75.128,219$74.554491
1654017180$75.125$75.135$75.105$75.1312,749$74.555556
1654017240$75.13$75.13$75.09$75.09510,654$74.556407
1654017300$75.09$75.115$75.07$75.09614,876$74.557585
1654017360$75.095$75.11$75.07$75.1010,915$74.558428
1654017420$75.095$75.105$75.085$75.0957,458$74.55902
1654017480$75.095$75.10$75.085$75.0955,826$74.559477
1654017540$75.0986$75.105$75.09$75.105,239$74.559883
1654017600$75.105$75.12$75.095$75.0955,787$74.560352
1654017660$75.09$75.10$75.09$75.1026,014$74.562357
1654017720$75.095$75.105$75.07$75.07514,805$74.563472
1654017780$75.08$75.085$75.055$75.06518,268$74.564801
1654017840$75.065$75.07$75.03$75.0318,592$74.566124
1654017900$75.02$75.02$75.00$75.0010,543$74.566779
1654017960$75.005$75.01$74.99$74.99525,388$74.568357
1654018020$74.995$75.01$74.98$75.00514,242$74.569223
1654018080$75.005$75.005$74.985$74.9859,600$74.569809
1654018140$74.98$75.01$74.975$75.0019,486$74.570986
1654018200$75.005$75.005$74.99$75.00519,107$74.572138
1654018260$75.00$75.005$74.965$74.96518,372$74.573243
1654018320$74.97$74.98$74.96$74.9759,669$74.573786
1654018380$74.975$75.015$74.975$75.0018,475$74.574893
1654018440$75.005$75.06$74.995$75.0625,032$74.576493
1654018500$75.055$75.08$75.055$75.0713,618$74.57742
1654018560$75.08$75.10$75.075$75.1016,964$74.578631
1654018620$75.095$75.10$75.07$75.0710,690$74.579398
1654018680$75.06$75.06$75.00$75.00517,671$74.580479
1654018740$75.0027$75.0027$74.975$74.9915,562$74.58138
1654018800$74.99$74.995$74.975$74.9855,997$74.581718
1654018860$74.98$74.99$74.96$74.97531,201$74.583429
1654018920$74.975$75.00$74.975$74.98512,861$74.584158
1654018980$74.985$75.015$74.985$75.01525,096$74.585617
1654019040$75.015$75.02$75.00$75.0059,288$74.58616
1654019100$75.0085$75.01$74.99$75.0023,865$74.587565
1654019160$75.00$75.015$74.99$75.0114,809$74.588411
1654019220$75.016$75.05$74.99$74.9910,671$74.589043
1654019280$74.98$74.995$74.97$74.99514,370$74.589799
1654019340$75.00$75.01$74.995$75.0054,605$74.590055
1654019400$75.0042$75.05$75.0042$75.0525,362$74.591561
1654019460$75.05$75.075$75.045$75.0757,433$74.592027
1654019520$75.07$75.07$75.045$75.0612,510$74.592818
1654019580$75.065$75.105$75.06$75.1055,852$74.593198
1654019640$75.11$75.135$75.105$75.12510,758$74.593967
1654019700$75.12$75.205$75.12$75.19517,656$74.595313
1654019760$75.195$75.20$75.175$75.1959,531$74.59608
1654019820$75.195$75.20$75.17$75.1759,822$74.596856
1654019880$75.17$75.205$75.17$75.209,403$74.597708
1654019940$75.2001$75.21$75.17$75.2113,728$74.598803
1654020000$75.20$75.21$75.17$75.20511,996$74.599745
1654020060$75.2092$75.24$75.2092$75.22513,874$74.600896
1654020120$75.22$75.245$75.20$75.2016,160$74.602253
1654020180$75.20$75.20$75.17$75.1716,117$74.603516
1654020240$75.16$75.1654$75.1347$75.13477,132$74.604027
1654020300$75.135$75.14$75.095$75.1310,924$74.604774
1654020360$75.135$75.18$75.135$75.1558,915$74.605428
1654020420$75.155$75.175$75.145$75.17510,137$74.606172
1654020480$75.175$75.18$75.165$75.1713,925$74.607213
1654020540$75.17$75.24$75.17$75.2411,901$74.608154
1654020600$75.23$75.29$75.23$75.2822,722$74.610107
1654020660$75.275$75.295$75.265$75.27511,343$74.611107
1654020720$75.28$75.31$75.28$75.3114,124$74.612364
1654020780$75.30$75.31$75.28$75.30510,082$74.613265
1654020840$75.31$75.33$75.31$75.3211,805$74.614342
1654020900$75.315$75.355$75.315$75.33512,937$74.615558
1654020960$75.335$75.355$75.3136$75.3412,974$74.616793
1654021020$75.35$75.355$75.32$75.32512,995$74.617998
1654021080$75.325$75.34$75.32$75.3311,406$74.619068
1654021140$75.33$75.355$75.325$75.34512,817$74.620266
1654021200$75.345$75.36$75.335$75.3416,956$74.621858
1654021260$75.33$75.335$75.31$75.3116,436$74.623341
1654021320$75.31$75.31$75.255$75.2612,131$74.624378
1654021380$75.26$75.275$75.245$75.24513,377$74.625481
1654021440$75.255$75.27$75.245$75.2510,595$74.626335
1654021500$75.25$75.25$75.19$75.2019,331$74.627793
1654021560$75.20$75.23$75.195$75.2320,697$74.629319
1654021620$75.24$75.26$75.235$75.2358,496$74.629984
1654021680$75.235$75.25$75.23$75.257,365$74.630551
1654021740$75.25$75.285$75.25$75.287,560$74.631175
1654021800$75.275$75.30$75.26$75.2914,229$74.632391
1654021860$75.29$75.295$75.275$75.298,508$74.633094
1654021920$75.295$75.2961$75.27$75.27512,148$74.634093
1654021980$75.275$75.285$75.25$75.2718,866$74.635605
1654022040$75.27$75.2701$75.24$75.248,589$74.636288
1654022100$75.25$75.265$75.245$75.266,277$74.636778
1654022160$75.255$75.27$75.255$75.268,704$74.637465
1654022220$75.26$75.30$75.26$75.2914,824$74.638692
1654022280$75.29$75.30$75.255$75.3020,422$74.640322
1654022340$75.30$75.30$75.26$75.2613,003$74.641355
1654022400$75.265$75.28$75.26$75.2759,712$74.642117
1654022460$75.28$75.28$75.245$75.24510,874$74.642964
1654022520$75.24$75.245$75.23$75.238,085$74.643565
1654022580$75.235$75.2352$75.19$75.2012,830$74.644486
1654022640$75.21$75.22$75.205$75.219,646$74.645175
1654022700$75.205$75.215$75.19$75.199,877$74.645847
1654022760$75.19$75.205$75.18$75.18513,114$74.646744
1654022820$75.18$75.185$75.16$75.16512,014$74.647527
1654022880$75.1656$75.175$75.14$75.1623,701$74.649029
1654022940$75.155$75.19$75.155$75.1813,403$74.649898
1654023000$75.19$75.19$75.165$75.1817,172$74.651002
1654023060$75.18$75.18$75.14$75.1714,435$74.651899
1654023120$75.18$75.187$75.17$75.18517,013$74.652996
1654023180$75.1865$75.20$75.165$75.2018,186$74.65418
1654023240$75.20$75.20$75.155$75.16520,176$74.65546
1654023300$75.16$75.17$75.14$75.15514,521$74.656349
1654023360$75.15$75.17$75.135$75.1723,749$74.657768
1654023420$75.16$75.18$75.15$75.17516,600$74.658773
1654023480$75.175$75.23$75.175$75.2317,478$74.659928
1654023540$75.23$75.25$75.20$75.21521,381$74.661379
1654023600$75.22$75.22$75.16$75.1717,134$74.662495
1654023660$75.17$75.17$75.12$75.1214,233$74.663311
1654023720$75.12$75.12$75.065$75.092723,408$74.6645
1654023780$75.10$75.105$75.085$75.09525,446$74.665858
1654023840$75.095$75.155$75.09$75.15529,198$74.667425
1654023900$75.155$75.16$75.13$75.1529,209$74.669086
1654023960$75.15$75.17$75.115$75.1724,344$74.670438
1654024020$75.165$75.175$75.15$75.1621,427$74.67168
1654024080$75.16$75.16$75.125$75.1414,110$74.672461
1654024140$75.15$75.16$75.14$75.14511,937$74.673127
1654024200$75.145$75.16$75.11$75.12516,856$74.674077
1654024260$75.125$75.135$75.095$75.1210,415$74.674624
1654024320$75.115$75.125$75.09$75.12519,311$74.675616
1654024380$75.13$75.16$75.12$75.1614,062$74.676377
1654024440$75.155$75.17$75.14$75.1716,770$74.677317
1654024500$75.165$75.21$75.165$75.19523,208$74.678694
1654024560$75.20$75.23$75.195$75.2218,640$74.679859
1654024620$75.22$75.28$75.22$75.27518,370$74.681067
1654024680$75.275$75.31$75.22$75.2325,488$74.682794
1654024740$75.23$75.23$75.145$75.1515,505$74.683689
1654024800$75.155$75.19$75.14$75.1826,149$74.685149
1654024860$75.18$75.205$75.1765$75.19514,262$74.685988
1654024920$75.19$75.23$75.19$75.2313,656$74.68681
1654024980$75.23$75.255$75.23$75.2510,832$74.687496
1654025040$75.24$75.25$75.22$75.2422,380$74.688885
1654025100$75.245$75.2497$75.22$75.2259,143$74.689456
1654025160$75.225$75.23$75.20$75.20521,162$74.690715
1654025220$75.205$75.22$75.19$75.2228,440$74.692386
1654025280$75.215$75.25$75.2137$75.24519,604$74.693584
1654025340$75.245$75.275$75.23$75.2727,397$74.695307
1654025400$75.27$75.295$75.26$75.29526,711$74.697043
1654025460$75.30$75.305$75.265$75.29540,477$74.699738
1654025520$75.29$75.30$75.27$75.27521,055$74.701182
1654025580$75.275$75.31$75.2704$75.30542,396$74.704035
1654025640$75.305$75.31$75.265$75.27561,161$74.707977
1654025700$75.275$75.295$75.26$75.2737,441$74.710299
1654025760$75.27$75.28$75.24$75.25526,838$74.7119
1654025820$75.25$75.30$75.25$75.27538,246$74.714278
1654025880$75.275$75.31$75.275$75.30540,886$74.716868
1654025940$75.30$75.31$75.28$75.3040,727$74.719443
1654026000$75.29$75.34$75.28$75.3439,778$74.721961
1654026060$75.34$75.345$75.31$75.3148,674$74.725163
1654026120$75.31$75.31$75.26$75.28531,178$74.726995
1654026180$75.28$75.28$75.22$75.2340,776$74.729295
1654026240$75.23$75.25$75.205$75.20551,547$74.732052
1654026300$75.21$75.245$75.19$75.24565,000$74.735434
1654026360$75.245$75.29$75.24$75.27543,909$74.737887
1654026420$75.275$75.275$75.23$75.2442,065$74.740132
1654026480$75.235$75.26$75.23$75.25545,010$74.742483
1654026540$75.255$75.28$75.21$75.27582,371$74.746765
1654026600$75.26$75.515$75.23$75.45131,736$74.761844
1654026660$75.445$75.51$75.41$75.5097,794$74.768722
1654026720$75.50$75.51$75.465$75.4975,270$74.774123
1654026780$75.495$75.51$75.455$75.475180,212$74.786494
1654026840$75.48$75.74$75.48$75.715332,111$74.813482
1654026900$75.715$75.96$75.635$75.73593,684$74.8642
1654026960$75.74$75.98$75.71$75.92301,584$74.889899
1654027020$75.915$75.93$75.82$75.84280,623$74.913703
1654027080$75.84$75.85$75.48$75.515506,701$74.942315
1654027140$75.51$75.53$75.37$75.50674,184$74.971741
1654027200$75.4645$75.52$75.44$75.459,182,413$75.176291
1654027260$75.45$75.45$75.45$75.4522,056$75.176531
1654027320$75.45$75.45$75.45$75.4594,345$75.177557
1654027440$75.45$75.4519$75.4477$75.447711,079$75.177677
1654027500$75.4523$75.4575$75.4477$75.4519805,120$75.186118
1654027560$75.45$75.45$75.45$75.45231,207$75.188443
1654027620$75.45$75.45$75.45$75.45210,321$75.190568
1654027680$75.45$75.45$75.45$75.4527,788$75.190845
1654027740$75.45$75.45$75.45$75.4540,958$75.191245
1654027800$75.45$75.45$75.45$75.4568,261$75.191909
1654027860$75.45$75.45$75.45$75.4516,155$75.192065
1654027920$75.45$75.45$75.45$75.452,660$75.16874
1654027980$75.45$75.45$75.45$75.454,600$75.168788
1654028160$75.45$75.45$75.45$75.452,867$75.168818
1654028280$75.36$75.36$75.35$75.35465$75.168825
1654028340$75.45$75.45$75.45$75.457,630$75.168906
1654028400$75.45$75.45$75.45$75.45439$75.16891
1654028520$75.45$75.45$75.45$75.451,674$75.168928
1654028820$75.45$75.45$75.45$75.451,528,599$75.16874
1654028940$75.40$75.40$75.40$75.40100$75.16874
1654029060$75.4583$75.4583$75.4417$75.441727,185$75.169007
1654029540$75.45$75.45$75.45$75.457,182$75.169079
1654029660$75.4001$75.4001$75.4001$75.4001200$75.169081
1654030380$75.45$75.45$75.45$75.451,415$75.168754
1654030560$75.44$75.45$75.44$75.45843$75.168762
1654031040$75.45$75.45$75.45$75.4547,191$75.169209
1654031160$75.4499$75.4499$75.4499$75.4499100$75.16921
1654032000$75.41$75.41$75.40$75.40665$75.168745
1654033320$75.44$75.44$75.44$75.44200$75.168742
1654034220$75.36$75.36$75.36$75.36200$75.168741
1654034580$75.45$75.45$75.45$75.45500$75.168746
1654034700$75.45$75.45$75.45$75.45797$75.168754
1654034880$75.45$75.45$75.45$75.45300$75.168757
1654034940$75.45$75.45$75.45$75.45600$75.168763
1654036680$75.44$75.44$75.44$75.44400$75.168743
1654037760$75.44$75.44$75.44$75.44481$75.168744