BMY Historical Intraday Prices

One-Minute OHLCV Data From June 30, 2022.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656590820$77.24$77.24$77.24$77.24200$77.240781
1656592200$77.06$77.06$77.06$77.06424$77.18394
1656593940$77.17$77.17$77.07$77.07332$77.172211
1656594360$77.14$77.14$77.14$77.14500$77.165434
1656594420$77.14$77.17$77.14$77.17300$77.163819
1656594780$77.17$77.17$77.17$77.17100$77.168809
1656594960$77.13$77.13$77.13$77.13200$77.166759
1656595140$77.10$77.10$77.10$77.10100$77.165219
1656595560$77.11$77.11$77.11$77.11129$77.161765
1656595680$76.99$76.99$76.98$76.98230$77.151312
1656595740$76.95$77.11$76.58$76.775,904$76.916912
1656595800$77.03$77.65$77.00$77.60357,189$77.221444
1656595860$77.62$77.64$77.25$77.2578,689$77.258232
1656595920$77.26$77.26$77.02$77.0479,864$77.235007
1656595980$77.04$77.10$76.96$76.9652,847$77.216638
1656596040$76.9435$76.9435$76.81$76.8138,661$77.1959
1656596100$76.81$76.81$76.38$76.47215,802$77.022137
1656596160$76.46$76.52$76.29$76.4543,505$76.990834
1656596220$76.445$76.45$76.29$76.3284,913$76.933468
1656596280$76.33$76.42$76.32$76.3762,627$76.898462
1656596340$76.36$76.42$76.32$76.3555,397$76.871419
1656596400$76.34$76.51$76.33$76.48551,133$76.849559
1656596460$76.485$76.64$76.41$76.4357,399$76.833431
1656596520$76.44$76.635$76.41$76.5647,220$76.8205
1656596580$76.56$76.84$76.56$76.8346,436$76.818428
1656596640$76.85$76.86$76.80$76.8646,154$76.819027
1656596700$76.85$76.87$76.72$76.7576,393$76.818013
1656596760$76.74$76.74$76.65$76.6648,816$76.813729
1656596820$76.66$76.70$76.60$76.7026,891$76.810501
1656596880$76.69$76.84$76.685$76.8229,120$76.809741
1656596940$76.82$76.85$76.74$76.8521,459$76.80968
1656597000$76.84$76.86$76.79$76.7925,869$76.810121
1656597060$76.80$76.99$76.79$76.9925,010$76.811019
1656597120$76.98$77.05$76.92$76.9441,376$76.815337
1656597180$76.95$77.0842$76.925$77.0868,034$76.824154
1656597240$77.08$77.085$76.975$76.9837,232$76.8288
1656597300$76.98$76.985$76.84$76.8925,297$76.829876
1656597360$76.89$76.89$76.775$76.7839,905$76.830937
1656597420$76.775$76.93$76.75$76.9315,303$76.83091
1656597480$76.94$76.965$76.895$76.89518,642$76.831822
1656597540$76.90$76.90$76.75$76.7555,109$76.833002
1656597600$76.76$76.86$76.74$76.80535,889$76.832465
1656597660$76.81$76.81$76.64$76.6530,871$76.83083
1656597720$76.64$76.71$76.61$76.6423,559$76.828709
1656597780$76.64$76.68$76.63$76.6658,115$76.827969
1656597840$76.67$76.84$76.665$76.8218,774$76.827072
1656597900$76.81$76.94$76.78$76.9423,875$76.826901
1656597960$76.94$76.96$76.8611$76.9119,776$76.827563
1656598020$76.905$76.925$76.86$76.88514,084$76.827987
1656598080$76.88$76.935$76.83$76.92518,331$76.828372
1656598140$76.92$76.925$76.81$76.8323,322$76.828642
1656598200$76.83$76.89$76.83$76.8913,460$76.82887
1656598260$76.875$76.915$76.86$76.91525,073$76.829556
1656598320$76.92$76.92$76.84$76.8427,229$76.830447
1656598380$76.8428$76.86$76.75$76.77522,389$76.830212
1656598440$76.77$76.79$76.71$76.76527,289$76.829081
1656598500$76.765$76.855$76.75$76.8514,065$76.828962
1656598560$76.85$76.87$76.79$76.8157,881$76.828996
1656598620$76.805$76.855$76.80$76.8515,910$76.828992
1656598680$76.85$76.96$76.85$76.90545,474$76.830778
1656598740$76.905$76.915$76.84$76.84516,921$76.831122
1656598800$76.84$76.845$76.78$76.7836,755$76.831018
1656598860$76.77$76.78$76.725$76.7424,309$76.830229
1656598920$76.74$76.75$76.70$76.7119,703$76.82943
1656598980$76.7046$76.705$76.67$76.6821,677$76.828211
1656599040$76.67$76.67$76.60$76.6617,614$76.826785
1656599100$76.65$76.65$76.61$76.618427,402$76.824571
1656599160$76.615$76.68$76.61$76.6330,892$76.822307
1656599220$76.64$76.66$76.575$76.5915,423$76.821133
1656599280$76.58$76.58$76.55$76.5614,950$76.819633
1656599340$76.555$76.63$76.55$76.6322,069$76.8175
1656599400$76.64$76.67$76.56$76.6325,895$76.815475
1656599460$76.63$76.67$76.61$76.6320,540$76.814192
1656599520$76.62$76.64$76.59$76.60533,819$76.81162
1656599580$76.595$76.65$76.595$76.6119,775$76.810272
1656599640$76.60$76.635$76.60$76.6012,952$76.80932
1656599700$76.605$76.625$76.58$76.61516,727$76.808117
1656599760$76.62$76.76$76.62$76.7449,524$76.806435
1656599820$76.74$76.80$76.72$76.8025,640$76.805928
1656599880$76.79$76.815$76.725$76.7413,012$76.805838
1656599940$76.74$76.75$76.71$76.74522,441$76.805247
1656600000$76.74$76.77$76.72$76.75515,241$76.804896
1656600060$76.77$76.77$76.72$76.7211,373$76.80465
1656600120$76.71$76.715$76.665$76.6815,394$76.804041
1656600180$76.68$76.765$76.674$76.7619,422$76.803574
1656600240$76.755$76.79$76.75$76.7725,969$76.80329
1656600300$76.78$76.81$76.77$76.80536,695$76.803206
1656600360$76.81$76.86$76.80$76.8339,969$76.80371
1656600420$76.82$76.855$76.805$76.8584,335$76.804532
1656600480$76.84$76.86$76.805$76.82549,555$76.805209
1656600540$76.82$76.87$76.82$76.8617,509$76.80544
1656600600$76.855$76.975$76.855$76.96550,609$76.807465
1656600660$76.965$76.97$76.90$76.96562,856$76.809751
1656600720$76.96$76.975$76.935$76.9417,111$76.810503
1656600780$76.935$76.95$76.895$76.90518,292$76.811158
1656600840$76.905$76.915$76.87$76.8822,226$76.81169
1656600900$76.8801$76.93$76.88$76.92545,327$76.812894
1656600960$76.92$76.92$76.85$76.8515,986$76.81326
1656601020$76.855$76.865$76.835$76.84510,765$76.81336
1656601080$76.85$76.92$76.845$76.89520,336$76.813738
1656601140$76.895$76.92$76.89$76.9130,423$76.814537
1656601200$76.905$76.925$76.89$76.89530,106$76.815404
1656601260$76.89$76.89$76.81$76.8122,061$76.815556
1656601320$76.80$76.81$76.75$76.80553,220$76.815071
1656601380$76.805$76.84$76.795$76.83532,634$76.815046
1656601440$76.835$76.9301$76.83$76.9124,436$76.815585
1656601500$76.92$76.94$76.885$76.88518,216$76.816106
1656601560$76.89$76.905$76.863$76.86510,878$76.816296
1656601620$76.87$76.87$76.77$76.7744,184$76.816258
1656601680$76.77$76.78$76.73$76.73527,839$76.815838
1656601740$76.735$76.79$76.73$76.7713,085$76.815678
1656601800$76.775$76.775$76.71$76.7722,766$76.81529
1656601860$76.76$76.77$76.70$76.71513,351$76.815012
1656601920$76.71$76.725$76.70$76.72518,373$76.814509
1656601980$76.725$76.75$76.72$76.7324,337$76.813941
1656602040$76.725$76.73$76.685$76.68521,380$76.81339
1656602100$76.68$76.72$76.675$76.71510,738$76.813063
1656602160$76.72$76.72$76.675$76.67511,141$76.812708
1656602220$76.675$76.715$76.665$76.71516,602$76.81217
1656602280$76.715$76.73$76.695$76.69510,127$76.811919
1656602340$76.69$76.69$76.65$76.67511,358$76.811491
1656602400$76.675$76.69$76.67$76.6858,483$76.811202
1656602460$76.68$76.68$76.66$76.667,852$76.810918
1656602520$76.66$76.67$76.63$76.6318,740$76.810152
1656602580$76.62$76.65$76.55$76.6024,315$76.808805
1656602640$76.60$76.6011$76.57$76.6017,139$76.807877
1656602700$76.60$76.605$76.575$76.57521,060$76.806758
1656602760$76.58$76.67$76.58$76.6739,732$76.804765
1656602820$76.68$76.805$76.68$76.7921,502$76.804469
1656602880$76.79$76.81$76.725$76.7318,801$76.80439
1656602940$76.725$76.76$76.72$76.7413,574$76.804192
1656603000$76.74$76.75$76.70$76.74510,907$76.803994
1656603060$76.754$76.76$76.705$76.7111,187$76.803801
1656603120$76.705$76.76$76.70$76.73512,200$76.803586
1656603180$76.735$76.735$76.68$76.689,008$76.803376
1656603240$76.675$76.72$76.655$76.69514,472$76.802957
1656603300$76.70$76.70$76.65$76.6558,311$76.802685
1656603360$76.65$76.68$76.64$76.64514,777$76.802169
1656603420$76.65$76.655$76.62$76.63518,427$76.801463
1656603480$76.63$76.655$76.62$76.6516,417$76.800836
1656603540$76.65$76.665$76.64$76.669,839$76.800488
1656603600$76.66$76.68$76.66$76.6759,723$76.800181
1656603660$76.675$76.689$76.67$76.6756,956$76.799987
1656603720$76.68$76.70$76.675$76.69530,329$76.799188
1656603780$76.695$76.71$76.65$76.66520,021$76.798661
1656603840$76.66$76.74$76.66$76.7161,957$76.79732
1656603900$76.705$76.72$76.67$76.7217,150$76.796938
1656603960$76.72$76.79$76.715$76.798,963$76.796815
1656604020$76.795$76.815$76.72$76.7318,911$76.7967
1656604080$76.73$76.75$76.72$76.73513,733$76.796483
1656604140$76.75$76.79$76.75$76.778910,507$76.796433
1656604200$76.775$76.79$76.75$76.7857,474$76.796387
1656604260$76.785$76.875$76.785$76.869,398$76.7965
1656604320$76.86$76.86$76.85$76.855,281$76.79657
1656604380$76.85$76.8828$76.825$76.88287,857$76.796658
1656604440$76.88$76.92$76.87$76.9210,325$76.796864
1656604500$76.93$76.935$76.85$76.858,273$76.797052
1656604560$76.83$76.85$76.81$76.815,826$76.797097
1656604620$76.82$76.90$76.82$76.908,730$76.797217
1656604680$76.90$76.92$76.90$76.9111,571$76.797508
1656604740$76.91$76.94$76.90$76.90521,919$76.798141
1656604800$76.905$76.98$76.905$76.9722,538$76.798899
1656604860$76.975$77.01$76.97$77.005101,840$76.802845
1656604920$77.005$77.08$77.005$77.0345,121$76.805258
1656604980$77.03$77.056$77.025$77.047,079$76.805617
1656605040$77.055$77.0859$76.985$76.98512,518$76.806216
1656605100$76.98$76.9899$76.96$76.98523,491$76.807029
1656605160$76.98$77.025$76.975$77.0125,604$76.808079
1656605220$77.01$77.015$76.975$77.0111,204$76.808527
1656605280$77.01$77.02$76.99$77.008,742$76.808907
1656605340$77.00$77.00$76.93$76.9359,167$76.809202
1656605400$76.93$76.94$76.915$76.91513,045$76.809534
1656605460$76.92$76.93$76.895$76.9328,057$76.810119
1656605520$76.935$76.955$76.84$76.8438,411$76.811012
1656605580$76.835$76.85$76.765$76.8024,478$76.810998
1656605640$76.795$76.855$76.78$76.839,870$76.810991
1656605700$76.83$76.845$76.7743$76.7813,437$76.810985
1656605760$76.78$76.83$76.78$76.8110,977$76.810974
1656605820$76.8101$76.87$76.8101$76.877,751$76.811005
1656605880$76.87$76.91$76.865$76.918,375$76.811123
1656605940$76.92$76.925$76.86$76.87510,507$76.811284
1656606000$76.88$76.92$76.875$76.928,296$76.811437
1656606060$76.93$76.97$76.92$76.950119,862$76.812008
1656606120$76.955$76.965$76.94$76.947,349$76.812221
1656606180$76.94$76.96$76.895$76.9045,108$76.813457
1656606240$76.905$76.99$76.905$76.9826,891$76.814231
1656606300$76.975$77.01$76.94$77.0144,521$76.815591
1656606360$77.01$77.015$76.985$76.994,559$76.815742
1656606420$76.995$77.035$76.995$77.024,590$76.815926
1656606480$77.02$77.05$77.02$77.03514,322$76.816551
1656606540$77.03$77.04$77.02$77.038,587$76.816907
1656606600$77.035$77.05$77.015$77.0218,595$76.817668
1656606660$77.025$77.05$77.015$77.0310,374$76.8181
1656606720$77.04$77.075$77.025$77.0712,178$76.818649
1656606780$77.08$77.08$77.035$77.04517,694$76.819436
1656606840$77.04$77.07$77.025$77.0313,337$76.820011
1656606900$77.035$77.095$77.02$77.0956,841$76.820314
1656606960$77.09$77.095$77.06$77.06513,298$76.820959
1656607020$77.065$77.065$77.025$77.0459,556$76.821375
1656607080$77.045$77.075$77.0423$77.0759,164$76.821794
1656607140$77.07$77.07$77.025$77.0312,013$76.822298
1656607200$77.04$77.065$77.0305$77.04513,556$76.822866
1656607260$77.05$77.0856$77.05$77.07515,480$76.823595
1656607320$77.075$77.1075$77.065$77.0716,439$76.824393
1656607380$77.075$77.075$77.045$77.0522,134$76.825349
1656607440$77.05$77.05$77.035$77.048,386$76.825689
1656607500$77.05$77.175$77.045$77.17519,989$76.826691
1656607560$77.175$77.19$77.175$77.196,413$76.82712
1656607620$77.19$77.21$77.185$77.2110,939$76.827878
1656607680$77.21$77.235$77.20$77.2010,933$76.828676
1656607740$77.19$77.2399$77.17$77.1939,988$76.83139
1656607800$77.19$77.20$77.12$77.1258,247$76.831887
1656607860$77.14$77.18$77.135$77.188,677$76.832396
1656607920$77.19$77.20$77.185$77.18519,160$76.833657
1656607980$77.1835$77.19$77.16$77.1859,115$76.834227
1656608040$77.19$77.20$77.18$77.196,268$76.834639
1656608100$77.195$77.25$77.1901$77.237,497$76.835168
1656608160$77.23$77.23$77.195$77.216,164$76.835598
1656608220$77.205$77.215$77.19$77.206,638$76.836046
1656608280$77.195$77.22$77.185$77.225,946$76.836447
1656608340$77.22$77.24$77.21$77.2155,204$76.836811
1656608400$77.215$77.225$77.20$77.22510,482$76.837526
1656608460$77.22$77.23$77.21$77.239,962$76.838226
1656608520$77.24$77.31$77.24$77.313,733$76.838521
1656608580$77.31$77.31$77.27$77.2913,598$76.839642
1656608640$77.30$77.35$77.30$77.336,348$76.840189
1656608700$77.33$77.34$77.28$77.296,473$76.840737
1656608760$77.29$77.314$77.265$77.2910,013$76.841555
1656608820$77.291$77.30$77.275$77.285,723$76.842021
1656608880$77.27$77.27$77.255$77.2555,077$76.842392
1656608940$77.255$77.27$77.245$77.2556,848$76.842911
1656609000$77.25$77.25$77.20$77.2057,905$76.843452
1656609060$77.205$77.23$77.1934$77.193413,029$76.844346
1656609120$77.20$77.20$77.16$77.1654,935$76.844638
1656609180$77.165$77.17$77.11$77.1213,150$76.845335
1656609240$77.11$77.14$77.105$77.11514,266$76.846046
1656609300$77.12$77.155$77.12$77.137,299$76.846416
1656609360$77.13$77.14$77.11$77.145,186$76.846674
1656609420$77.15$77.15$77.13$77.13510,138$76.8472
1656609480$77.135$77.135$77.12$77.1219,500$76.84818
1656609540$77.12$77.13$77.1023$77.1257,375$76.848522
1656609600$77.13$77.18$77.13$77.184,106$76.848746
1656609660$77.19$77.215$77.1875$77.2019,796$76.849981
1656609720$77.205$77.205$77.195$77.2055,566$76.850322
1656609780$77.205$77.21$77.185$77.18512,601$76.851097
1656609840$77.185$77.21$77.185$77.20517,412$76.852157
1656609900$77.205$77.23$77.1833$77.2326,914$76.853803
1656609960$77.24$77.28$77.225$77.2615,818$76.854908
1656610020$77.26$77.36$77.26$77.35510,473$76.855723
1656610080$77.36$77.3842$77.3325$77.387,020$76.856331
1656610140$77.3864$77.39$77.305$77.3323,760$76.858298
1656610200$77.33$77.335$77.32$77.334,800$76.85869
1656610260$77.335$77.35$77.33$77.34510,312$76.859546
1656610320$77.345$77.38$77.34$77.3715,126$76.860825
1656610380$77.375$77.40$77.36$77.3958,133$76.861552
1656610440$77.39$77.41$77.39$77.406,954$76.86219
1656610500$77.40$77.45$77.40$77.4457,517$76.862919
1656610560$77.45$77.455$77.43$77.4516,088$76.864539
1656610620$77.45$77.47$77.42$77.4626,112$76.86706
1656610680$77.46$77.485$77.46$77.47522,118$76.869334
1656610740$77.475$77.495$77.475$77.497,854$76.870147
1656610800$77.50$77.50$77.425$77.43517,284$76.8719
1656610860$77.445$77.445$77.39$77.429,271$76.872746
1656610920$77.41$77.49$77.385$77.4718,623$76.874456
1656610980$77.475$77.49$77.425$77.4313,122$76.875726
1656611040$77.425$77.43$77.32$77.3226,761$76.877971
1656611100$77.315$77.35$77.315$77.347,810$76.878574
1656611160$77.345$77.36$77.34$77.3558,189$76.879216
1656611220$77.36$77.36$77.30$77.3133,866$76.881773
1656611280$77.31$77.32$77.29$77.3115,375$76.882851
1656611340$77.31$77.40$77.31$77.39515,851$76.884102
1656611400$77.39$77.395$77.375$77.38512,692$76.885147
1656611460$77.38$77.39$77.34$77.3613,026$76.886164
1656611520$77.37$77.37$77.35$77.367,973$76.886779
1656611580$77.36$77.44$77.36$77.42514,208$76.887937
1656611640$77.42$77.47$77.42$77.44523,296$76.890049
1656611700$77.445$77.445$77.39$77.43516,253$76.891471
1656611760$77.43$77.487$77.425$77.46018,762$76.892266
1656611820$77.46$77.46$77.43$77.434,440$76.892664
1656611880$77.425$77.425$77.405$77.4156,866$76.893268
1656611940$77.415$77.45$77.413$77.457,857$76.893936
1656612000$77.455$77.455$77.42$77.449,729$76.894781
1656612060$77.44$77.47$77.44$77.4456,693$76.895386
1656612120$77.445$77.445$77.42$77.428,890$76.896154
1656612180$77.425$77.45$77.415$77.4312,402$76.897222
1656612240$77.42$77.51$77.415$77.517,509$76.897905
1656612300$77.50$77.5051$77.45$77.459,208$76.898771
1656612360$77.455$77.50$77.45$77.4616,541$76.900301
1656612420$77.46$77.47$77.41$77.416,515$76.900861
1656612480$77.415$77.44$77.405$77.4058,314$76.90155
1656612540$77.405$77.405$77.365$77.38599,488$76.90229
1656612600$77.385$77.40$77.365$77.4010,136$76.90305
1656612660$77.41$77.45$77.395$77.457,246$76.90364
1656612720$77.45$77.46$77.435$77.4358,857$76.904396
1656612780$77.435$77.455$77.435$77.44510,830$76.905317
1656612840$77.445$77.45$77.415$77.427,784$76.905965
1656612900$77.41$77.43$77.395$77.4257,502$76.906561
1656612960$77.42$77.4462$77.415$77.44455,171$76.906992
1656613020$77.445$77.475$77.445$77.46513,413$76.908144
1656613080$77.47$77.47$77.41$77.417,696$76.908778
1656613140$77.41$77.435$77.404$77.41513,644$76.909869
1656613200$77.415$77.435$77.395$77.42519,527$76.911399
1656613260$77.42$77.425$77.37$77.3712,952$76.912382
1656613320$77.37$77.37$77.33$77.36514,217$76.913349
1656613380$77.36$77.38$77.34$77.35530,768$76.915507
1656613440$77.35$77.35$77.24$77.2416,697$76.9165
1656613500$77.24$77.245$77.13$77.1425,881$76.917639
1656613560$77.15$77.175$77.115$77.1720,170$76.9183
1656613620$77.18$77.26$77.145$77.23529,822$76.919615
1656613680$77.235$77.28$77.20$77.2736,273$76.921287
1656613740$77.26$77.28$77.255$77.2732,939$76.923021
1656613800$77.265$77.265$77.235$77.2414,396$76.923731
1656613860$77.24$77.245$77.225$77.22511,846$76.92429
1656613920$77.225$77.255$77.21$77.2519,177$76.925175
1656613980$77.245$77.25$77.185$77.2017,485$76.925944
1656614040$77.20$77.2101$77.19$77.194811,747$76.926426
1656614100$77.20$77.24$77.1901$77.2328,392$76.927651
1656614160$77.23$77.245$77.20$77.21521,670$76.928577
1656614220$77.215$77.215$77.17$77.2020,503$76.929374
1656614280$77.205$77.235$77.195$77.2212,076$76.92989
1656614340$77.22$77.23$77.20$77.21111,001$76.930351
1656614400$77.21$77.22$77.185$77.19519,030$76.931122
1656614460$77.19$77.207$77.155$77.16542,068$76.932701
1656614520$77.16$77.17$77.11$77.1117,706$76.933254
1656614580$77.11$77.11$76.99$77.0120,830$76.933573
1656614640$77.01$77.01$76.96$76.96524,918$76.93378
1656614700$76.96$76.96$76.93$76.9520,341$76.933829
1656614760$76.94$76.97$76.93$76.94521,061$76.933897
1656614820$76.95$76.965$76.90$76.90529,051$76.933858
1656614880$76.91$76.93$76.875$76.8937,545$76.933676
1656614940$76.885$77.00$76.88$76.9035,851$76.933789
1656615000$76.905$76.92$76.89$76.91518,781$76.933717
1656615060$76.913$76.92$76.895$76.90510,915$76.933687
1656615120$76.90$76.905$76.8417$76.8517,625$76.933522
1656615180$76.8401$76.8401$76.785$76.8129,842$76.933003
1656615240$76.825$76.85$76.81$76.8420,140$76.932705
1656615300$76.835$76.86$76.825$76.85522,427$76.932432
1656615360$76.86$76.865$76.84$76.85548,359$76.931893
1656615420$76.86$76.965$76.86$76.94542,262$76.931803
1656615480$76.95$77.01$76.90$76.991837,983$76.931937
1656615540$76.99$77.01$76.98$77.002116,643$76.932082
1656615600$77.00$77.09$76.995$77.04517,389$76.932349
1656615660$77.045$77.08$77.04$77.05532,642$76.932871
1656615720$77.06$77.065$77.045$77.0510,562$76.93304
1656615780$77.045$77.085$77.045$77.076,943$76.93317
1656615840$77.06$77.08$77.06$77.084,420$76.933255
1656615900$77.07$77.075$77.035$77.0415,002$76.933505
1656615960$77.04$77.045$76.92$76.92513,271$76.933576
1656616020$76.915$76.94$76.88$76.9212,393$76.933548
1656616080$76.91$76.95$76.905$76.9213,961$76.933547
1656616140$76.925$76.945$76.915$76.91515,796$76.93355
1656616200$76.915$76.94$76.89$76.8917,223$76.933496
1656616260$76.895$76.92$76.885$76.9214,230$76.933425
1656616320$76.925$76.93$76.905$76.91511,566$76.933403
1656616380$76.915$76.92$76.89$76.8916,599$76.933342
1656616440$76.885$76.92$76.87$76.9222,658$76.933216
1656616500$76.92$76.92$76.79$76.7922,922$76.93296
1656616560$76.79$76.81$76.778$76.80524,693$76.932507
1656616620$76.80$76.91$76.795$76.9137,007$76.932085
1656616680$76.905$76.9413$76.885$76.9312,664$76.93206
1656616740$76.93$76.945$76.91$76.9319,867$76.93204
1656616800$76.935$76.935$76.885$76.91514,485$76.931996
1656616860$76.92$76.95$76.91$76.9422,353$76.931972
1656616920$76.945$76.955$76.925$76.95516,485$76.931989
1656616980$76.955$77.035$76.95$77.0313,963$76.932093
1656617040$77.02$77.095$77.02$77.09518,340$76.932366
1656617100$77.095$77.10$77.055$77.09516,749$76.93268
1656617160$77.10$77.12$77.085$77.09514,082$76.93299
1656617220$77.095$77.095$77.03$77.0523,455$76.933358
1656617280$77.06$77.10$77.04$77.1021,012$76.933721
1656617340$77.095$77.17$77.08$77.161313,469$76.934043
1656617400$77.16$77.19$77.14$77.16519,245$76.934607
1656617460$77.16$77.29$77.155$77.27529,352$76.935734
1656617520$77.27$77.325$77.27$77.3122,610$76.936766
1656617580$77.32$77.33$77.26$77.26514,940$76.937435
1656617640$77.265$77.295$77.265$77.27514,360$76.93805
1656617700$77.27$77.27$77.20$77.2326,322$76.939024
1656617760$77.23$77.36$77.23$77.34540,894$76.940875
1656617820$77.345$77.37$77.31$77.3727,825$76.942227
1656617880$77.365$77.37$77.30$77.3117,322$76.9431
1656617940$77.31$77.315$77.22$77.2221,398$76.943943
1656618000$77.21$77.235$77.19$77.23522,526$76.944683
1656618060$77.23$77.235$77.13$77.1323,336$76.945401
1656618120$77.125$77.125$77.06$77.0722,452$76.945792
1656618180$77.07$77.09$77.02$77.03520,037$76.94605
1656618240$77.03$77.035$77.005$77.0229,484$76.946307
1656618300$77.02$77.05$76.9974$77.0544,950$76.946708
1656618360$77.05$77.15$77.05$77.1526,751$76.947244
1656618420$77.145$77.23$77.13$77.21539,569$76.94829
1656618480$77.21$77.215$77.08$77.0829,969$76.949013
1656618540$77.09$77.115$77.055$77.06527,108$76.94944
1656618600$77.06$77.11$76.99$77.0577,734$76.950593
1656618660$77.045$77.045$76.96$76.9648,680$76.950925
1656618720$76.96$76.97$76.85$76.91538,809$76.950693
1656618780$76.92$76.92$76.77$76.78547,904$76.949989
1656618840$76.785$76.79$76.73$76.758358,605$76.948648
1656618900$76.755$76.78$76.725$76.76127,370$76.945816
1656618960$76.77$76.87$76.73$76.87102,615$76.944232
1656619020$76.87$76.92$76.86$76.895128,987$76.943427
1656619080$76.89$76.93$76.8601$76.8773,932$76.943099
1656619140$76.86$77.09$76.85$77.09277,378$76.943419
1656619200$77.08$77.09$77.00$77.002,561,722$76.956058
1656619320$76.84$76.84$76.84$76.84500$76.956054
1656619380$77.00$77.00$77.00$77.0029,490$76.956149
1656619440$77.00$77.00$77.00$77.00387,261$76.957363
1656619500$77.00$77.00$77.00$77.0038,831$76.957481
1656619860$77.00$77.00$77.00$77.006,558$76.957501
1656619920$77.00$77.00$77.00$77.0032,093$76.957598
1656619980$76.9865$76.9865$76.9865$76.986510,000$76.957619
1656620100$77.00$77.00$77.00$77.0013,125$76.955947
1656620280$77.00$77.00$77.00$77.0032,666$76.956049
1656620640$77.00$77.00$77.00$77.0015,096$76.956096
1656620940$77.00$77.00$77.00$77.002,958$76.956105
1656621120$77.00$77.00$77.00$77.001,475$76.95591
1656621240$77.00$77.00$77.00$77.0012,715$76.955949
1656624960$76.51$76.51$76.51$76.51237$76.955898
1656632100$77.00$77.00$77.00$77.00200$76.955906
1656632700$77.00$77.00$77.00$77.00100$76.955906