BMY Historical Intraday Prices
One-Minute OHLCV Data From July 1, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656676860 | $77.00 | $77.00 | $77.00 | $77.00 | 1,050 | $76.993621 |
| 1656680460 | $76.98 | $77.00 | $76.98 | $77.00 | 300 | $76.952011 |
| 1656681720 | $77.00 | $77.00 | $77.00 | $77.00 | 442 | $76.963879 |
| 1656681120 | $76.9801 | $76.9801 | $76.9801 | $76.9801 | 200 | $76.956205 |
| 1656680820 | $76.98 | $76.98 | $76.98 | $76.98 | 100 | $76.953886 |
| 1656680700 | $76.95 | $76.95 | $76.95 | $76.95 | 120 | $76.951911 |
| 1656681300 | $76.95 | $76.95 | $76.95 | $76.95 | 100 | $76.957288 |
| 1656680400 | $76.94 | $76.94 | $76.94 | $76.94 | 200 | $76.946784 |
| 1656680280 | $76.90 | $76.90 | $76.90 | $76.90 | 100 | $76.948353 |
| 1656705540 | $76.81 | $76.895 | $76.78 | $76.88 | 157,199 | $76.372582 |
| 1656704880 | $76.84 | $76.875 | $76.805 | $76.87 | 44,797 | $76.328057 |
| 1656704940 | $76.87 | $76.895 | $76.86 | $76.87 | 32,663 | $76.330515 |
| 1656704760 | $76.82 | $76.88 | $76.795 | $76.855 | 25,176 | $76.322348 |
| 1656704820 | $76.85 | $76.865 | $76.835 | $76.845 | 33,787 | $76.324843 |
| 1656706620 | $76.84 | $76.84 | $76.84 | $76.84 | 16,857 | $76.433383 |
| 1656704400 | $76.77 | $76.84 | $76.77 | $76.84 | 46,677 | $76.307151 |
| 1656706500 | $76.84 | $76.84 | $76.84 | $76.84 | 1,938 | $76.431532 |
| 1656706440 | $76.84 | $76.84 | $76.84 | $76.84 | 1,789 | $76.431458 |
| 1656706320 | $76.84 | $76.84 | $76.84 | $76.84 | 19,842 | $76.431387 |
| 1656706200 | $76.84 | $76.84 | $76.84 | $76.84 | 12,061 | $76.430629 |
| 1656705840 | $76.84 | $76.84 | $76.84 | $76.84 | 82,725 | $76.448305 |
| 1656705780 | $76.84 | $76.84 | $76.84 | $76.84 | 274,470 | $76.445244 |
| 1656705720 | $76.84 | $76.84 | $76.84 | $76.84 | 62,136 | $76.43473 |
| 1656705600 | $76.87 | $76.87 | $76.84 | $76.84 | 1,115,220 | $76.432278 |
| 1656706680 | $76.84 | $76.84 | $76.84 | $76.84 | 3,757 | $76.433525 |
| 1656707400 | $76.84 | $76.84 | $76.84 | $76.84 | 16,833 | $76.430806 |
| 1656707580 | $76.84 | $76.84 | $76.84 | $76.84 | 34,911 | $76.432125 |
| 1656706560 | $76.84 | $76.84 | $76.84 | $76.84 | 31,747 | $76.432746 |
| 1656708120 | $76.84 | $76.84 | $76.84 | $76.84 | 3,749 | $76.43031 |
| 1656682620 | $76.75 | $76.8722 | $76.74 | $76.84 | 14,024 | $76.839942 |
| 1656704520 | $76.775 | $76.83 | $76.775 | $76.83 | 18,528 | $76.314935 |
| 1656705300 | $76.805 | $76.87 | $76.79 | $76.83 | 84,173 | $76.34911 |
| 1656705360 | $76.83 | $76.87 | $76.81 | $76.82 | 72,303 | $76.35377 |
| 1656704700 | $76.78 | $76.85 | $76.78 | $76.82 | 32,322 | $76.320477 |
| 1656682860 | $76.79 | $76.83 | $76.72 | $76.82 | 19,840 | $76.827734 |
| 1656683580 | $76.78 | $76.844 | $76.775 | $76.815 | 16,017 | $76.765359 |
| 1656705480 | $76.79 | $76.85 | $76.785 | $76.81 | 82,387 | $76.362868 |
| 1656704580 | $76.84 | $76.85 | $76.805 | $76.805 | 15,007 | $76.316054 |
| 1656683460 | $76.715 | $76.82 | $76.69 | $76.80 | 81,338 | $76.765145 |
| 1656705060 | $76.76 | $76.80 | $76.755 | $76.80 | 33,854 | $76.335933 |
| 1656705240 | $76.735 | $76.8101 | $76.725 | $76.80 | 70,957 | $76.343753 |
| 1656682920 | $76.82 | $76.90 | $76.77 | $76.79 | 23,373 | $76.827767 |
| 1656705420 | $76.83 | $76.83 | $76.78 | $76.79 | 70,787 | $76.357907 |
| 1656678900 | $76.79 | $76.79 | $76.79 | $76.79 | 100 | $76.971716 |
| 1656682800 | $76.76 | $76.795 | $76.70 | $76.79 | 12,663 | $76.831243 |
| 1656683520 | $76.79 | $76.795 | $76.71 | $76.79 | 38,850 | $76.764293 |
| 1656704640 | $76.805 | $76.82 | $76.785 | $76.785 | 30,779 | $76.318192 |
| 1656682380 | $76.73 | $76.82 | $76.72 | $76.78 | 17,367 | $76.890638 |
| 1656705000 | $76.88 | $76.91 | $76.765 | $76.77 | 39,629 | $76.333856 |
| 1656704460 | $76.8455 | $76.87 | $76.76 | $76.77 | 89,082 | $76.313642 |
| 1656682740 | $76.77 | $76.82 | $76.73 | $76.77 | 8,589 | $76.835415 |
| 1656704340 | $76.75 | $76.78 | $76.75 | $76.765 | 11,555 | $76.303794 |
| 1656704280 | $76.75 | $76.775 | $76.73 | $76.76 | 14,920 | $76.303007 |
| 1656682200 | $76.98 | $76.98 | $76.74 | $76.76 | 127,547 | $76.955315 |
| 1656682560 | $76.64 | $76.755 | $76.63 | $76.755 | 13,781 | $76.840536 |
| 1656704220 | $76.70 | $76.75 | $76.695 | $76.75 | 25,778 | $76.302017 |
| 1656705120 | $76.79 | $76.79 | $76.73 | $76.735 | 29,179 | $76.337612 |
| 1656705180 | $76.73 | $76.74 | $76.69 | $76.735 | 41,118 | $76.339745 |
| 1656682680 | $76.85 | $76.85 | $76.731 | $76.731 | 12,083 | $76.837682 |
| 1656682980 | $76.78 | $76.83 | $76.715 | $76.72 | 30,117 | $76.824059 |
| 1656682260 | $76.72 | $76.81 | $76.63 | $76.72 | 22,242 | $76.920412 |
| 1656684000 | $76.68 | $76.83 | $76.68 | $76.72 | 29,056 | $76.756179 |
| 1656683640 | $76.82 | $76.86 | $76.7135 | $76.7135 | 12,842 | $76.765958 |
| 1656683880 | $76.62 | $76.71 | $76.62 | $76.71 | 11,044 | $76.757111 |
| 1656703920 | $76.695 | $76.72 | $76.685 | $76.70 | 28,909 | $76.296483 |
| 1656683400 | $76.63 | $76.71 | $76.61 | $76.70 | 13,515 | $76.768879 |
| 1656683940 | $76.69 | $76.75 | $76.69 | $76.70 | 14,230 | $76.756544 |
| 1656704100 | $76.69 | $76.71 | $76.68 | $76.70 | 27,572 | $76.299336 |
| 1656703860 | $76.63 | $76.72 | $76.62 | $76.695 | 24,567 | $76.294728 |
| 1656704160 | $76.70 | $76.70 | $76.675 | $76.695 | 18,898 | $76.300426 |
| 1656682440 | $76.77 | $76.77 | $76.63 | $76.69 | 14,724 | $76.875303 |
| 1656703620 | $76.675 | $76.695 | $76.645 | $76.69 | 14,554 | $76.289227 |
| 1656684060 | $76.7251 | $76.74 | $76.64 | $76.69 | 37,387 | $76.752164 |
| 1656683700 | $76.72 | $76.72 | $76.679 | $76.685 | 17,706 | $76.764124 |
| 1656703980 | $76.70 | $76.70 | $76.6839 | $76.685 | 8,444 | $76.296984 |
| 1656704040 | $76.69 | $76.70 | $76.685 | $76.685 | 12,714 | $76.297723 |
| 1656682320 | $76.705 | $76.78 | $76.6181 | $76.6781 | 11,824 | $76.904031 |
| 1656703680 | $76.6875 | $76.69 | $76.65 | $76.67 | 14,390 | $76.29006 |
| 1656683040 | $76.71 | $76.76 | $76.655 | $76.67 | 10,532 | $76.821211 |
| 1656703560 | $76.583 | $76.67 | $76.583 | $76.67 | 34,148 | $76.288383 |
| 1656703740 | $76.675 | $76.685 | $76.66 | $76.665 | 25,139 | $76.291484 |
| 1656683760 | $76.68 | $76.70 | $76.65 | $76.655 | 15,636 | $76.761843 |
| 1656684240 | $76.61 | $76.64 | $76.59 | $76.64 | 12,964 | $76.740094 |
| 1656683340 | $76.62 | $76.66 | $76.59 | $76.635 | 14,917 | $76.771939 |
| 1656703800 | $76.665 | $76.665 | $76.61 | $76.635 | 35,531 | $76.293326 |
| 1656683220 | $76.62 | $76.66 | $76.585 | $76.63 | 20,597 | $76.782855 |
| 1656702960 | $76.60 | $76.63 | $76.58 | $76.625 | 26,932 | $76.278214 |
| 1656682500 | $76.68 | $76.69 | $76.57 | $76.62 | 22,542 | $76.850812 |
| 1656683820 | $76.66 | $76.69 | $76.62 | $76.62 | 21,440 | $76.758375 |
| 1656684300 | $76.64 | $76.68 | $76.60 | $76.615 | 12,180 | $76.738676 |
| 1656684180 | $76.60 | $76.63 | $76.55 | $76.6118 | 23,701 | $76.741933 |
| 1656683160 | $76.58 | $76.63 | $76.54 | $76.61 | 34,565 | $76.790701 |
| 1656683280 | $76.64 | $76.65 | $76.575 | $76.61 | 16,603 | $76.776449 |
| 1656703020 | $76.62 | $76.646 | $76.58 | $76.61 | 29,187 | $76.279763 |
| 1656703140 | $76.575 | $76.60 | $76.575 | $76.59 | 21,795 | $76.281802 |
| 1656683100 | $76.68 | $76.69 | $76.59 | $76.59 | 28,389 | $76.808705 |
| 1656702900 | $76.535 | $76.59 | $76.535 | $76.59 | 44,059 | $76.276804 |
| 1656684120 | $76.695 | $76.70 | $76.56 | $76.59 | 39,707 | $76.746053 |
| 1656703500 | $76.545 | $76.62 | $76.54 | $76.58 | 36,709 | $76.286635 |
| 1656703080 | $76.60 | $76.615 | $76.575 | $76.58 | 19,693 | $76.280733 |
| 1656702600 | $76.50 | $76.57 | $76.495 | $76.55 | 36,624 | $76.279651 |
| 1656702660 | $76.55 | $76.555 | $76.53 | $76.55 | 23,447 | $76.28069 |
| 1656700500 | $76.515 | $76.555 | $76.495 | $76.55 | 61,336 | $76.250768 |
| 1656703440 | $76.525 | $76.55 | $76.52 | $76.545 | 12,792 | $76.285006 |
| 1656700620 | $76.54 | $76.55 | $76.53 | $76.545 | 6,048 | $76.252038 |
| 1656700740 | $76.515 | $76.545 | $76.51 | $76.54 | 6,036 | $76.253156 |
| 1656684420 | $76.49 | $76.57 | $76.48 | $76.54 | 14,841 | $76.729977 |
| 1656703200 | $76.585 | $76.59 | $76.535 | $76.54 | 19,520 | $76.282671 |
| 1656701820 | $76.53 | $76.54 | $76.525 | $76.535 | 9,193 | $76.271484 |
| 1656700800 | $76.53 | $76.54 | $76.505 | $76.535 | 10,438 | $76.253699 |
| 1656701880 | $76.535 | $76.54 | $76.535 | $76.535 | 8,540 | $76.271883 |
| 1656702840 | $76.515 | $76.54 | $76.50 | $76.5301 | 36,139 | $76.274832 |
| 1656701940 | $76.54 | $76.54 | $76.53 | $76.53 | 31,071 | $76.273334 |
| 1656703380 | $76.53 | $76.545 | $76.525 | $76.53 | 15,431 | $76.28451 |
| 1656700380 | $76.47 | $76.53 | $76.47 | $76.53 | 12,570 | $76.247139 |
| 1656700560 | $76.56 | $76.59 | $76.53 | $76.53 | 15,367 | $76.251702 |
| 1656703320 | $76.52 | $76.53 | $76.515 | $76.53 | 14,726 | $76.283924 |
| 1656701760 | $76.51 | $76.53 | $76.495 | $76.525 | 11,604 | $76.271064 |
| 1656703260 | $76.53 | $76.54 | $76.51 | $76.52 | 19,090 | $76.283383 |
| 1656700440 | $76.525 | $76.53 | $76.51 | $76.52 | 6,849 | $76.247515 |
| 1656701280 | $76.505 | $76.525 | $76.50 | $76.515 | 14,843 | $76.263673 |
| 1656701340 | $76.515 | $76.525 | $76.51 | $76.515 | 19,246 | $76.264573 |
| 1656701460 | $76.505 | $76.52 | $76.50 | $76.515 | 38,259 | $76.267349 |
| 1656702780 | $76.52 | $76.535 | $76.02 | $76.515 | 304,156 | $76.273437 |
| 1656702720 | $76.54 | $76.55 | $76.51 | $76.515 | 18,276 | $76.28147 |
| 1656700680 | $76.55 | $76.56 | $76.51 | $76.511 | 14,512 | $76.252848 |
| 1656701580 | $76.51 | $76.52 | $76.51 | $76.51 | 3,885 | $76.268609 |
| 1656701160 | $76.505 | $76.53 | $76.505 | $76.51 | 35,057 | $76.262283 |
| 1656701520 | $76.515 | $76.53 | $76.49 | $76.51 | 25,150 | $76.268436 |
| 1656701040 | $76.505 | $76.51 | $76.50 | $76.505 | 46,821 | $76.259444 |
| 1656701100 | $76.505 | $76.51 | $76.50 | $76.505 | 26,875 | $76.260654 |
| 1656701400 | $76.52 | $76.54 | $76.505 | $76.505 | 23,846 | $76.26567 |
| 1656701700 | $76.50 | $76.52 | $76.497 | $76.505 | 19,705 | $76.270577 |
| 1656700860 | $76.53 | $76.53 | $76.504 | $76.504 | 17,510 | $76.25457 |
| 1656701220 | $76.51 | $76.52 | $76.5033 | $76.5033 | 15,733 | $76.263001 |
| 1656702540 | $76.44 | $76.51 | $76.435 | $76.50 | 16,214 | $76.278195 |
| 1656700980 | $76.50 | $76.51 | $76.50 | $76.50 | 32,214 | $76.257283 |
| 1656700920 | $76.50 | $76.51 | $76.50 | $76.50 | 25,996 | $76.255792 |
| 1656701640 | $76.51 | $76.52 | $76.50 | $76.50 | 27,025 | $76.269742 |
| 1656690120 | $76.46 | $76.50 | $76.455 | $76.50 | 8,865 | $76.384998 |
| 1656690180 | $76.50 | $76.50 | $76.465 | $76.50 | 4,796 | $76.385192 |
| 1656690420 | $76.49 | $76.50 | $76.475 | $76.50 | 12,698 | $76.386855 |
| 1656690360 | $76.48 | $76.485 | $76.46 | $76.485 | 4,600 | $76.386328 |
| 1656684360 | $76.60 | $76.60 | $76.475 | $76.48 | 21,128 | $76.733455 |
| 1656684480 | $76.54 | $76.56 | $76.475 | $76.48 | 10,882 | $76.727525 |
| 1656690300 | $76.465 | $76.51 | $76.465 | $76.48 | 16,951 | $76.386172 |
| 1656702000 | $76.523 | $76.53 | $76.48 | $76.48 | 23,797 | $76.274297 |
| 1656689580 | $76.47 | $76.485 | $76.46 | $76.48 | 6,228 | $76.382586 |
| 1656690240 | $76.50 | $76.50 | $76.455 | $76.47 | 8,119 | $76.385474 |
| 1656690480 | $76.50 | $76.505 | $76.47 | $76.47 | 11,663 | $76.38732 |
| 1656702060 | $76.48 | $76.48 | $76.44 | $76.465 | 11,066 | $76.274654 |
| 1656689640 | $76.485 | $76.485 | $76.46 | $76.465 | 9,084 | $76.382903 |
| 1656689460 | $76.42 | $76.46 | $76.405 | $76.46 | 7,000 | $76.381292 |
| 1656690540 | $76.47 | $76.49 | $76.45 | $76.46 | 9,256 | $76.387592 |
| 1656690060 | $76.455 | $76.47 | $76.4331 | $76.46 | 8,846 | $76.384635 |
| 1656702360 | $76.405 | $76.46 | $76.40 | $76.46 | 21,500 | $76.276546 |
| 1656700320 | $76.405 | $76.46 | $76.40 | $76.46 | 21,959 | $76.246541 |
| 1656684540 | $76.49 | $76.49 | $76.42 | $76.455 | 15,024 | $76.723107 |
| 1656689520 | $76.47 | $76.505 | $76.455 | $76.455 | 22,691 | $76.382354 |
| 1656690000 | $76.42 | $76.455 | $76.4002 | $76.45 | 11,367 | $76.384393 |
| 1656689700 | $76.465 | $76.47 | $76.41 | $76.44 | 35,216 | $76.383757 |
| 1656702480 | $76.365 | $76.44 | $76.36 | $76.435 | 11,940 | $76.277608 |
| 1656689760 | $76.44 | $76.45 | $76.425 | $76.425 | 11,585 | $76.384011 |
| 1656689400 | $76.385 | $76.42 | $76.38 | $76.42 | 13,829 | $76.38115 |
| 1656702120 | $76.46 | $76.46 | $76.42 | $76.42 | 10,747 | $76.274958 |
| 1656689820 | $76.41 | $76.4276 | $76.405 | $76.41 | 8,656 | $76.384131 |
| 1656689940 | $76.39 | $76.41 | $76.37 | $76.41 | 9,381 | $76.384226 |
| 1656688680 | $76.40 | $76.435 | $76.395 | $76.41 | 20,330 | $76.382094 |
| 1656684600 | $76.46 | $76.49 | $76.40 | $76.40 | 21,320 | $76.716878 |
| 1656702300 | $76.39 | $76.41 | $76.39 | $76.40 | 27,077 | $76.275977 |
| 1656688800 | $76.39 | $76.45 | $76.39 | $76.40 | 12,712 | $76.382331 |
| 1656688620 | $76.39 | $76.43 | $76.39 | $76.40 | 15,635 | $76.381766 |
| 1656700260 | $76.39 | $76.41 | $76.39 | $76.40 | 8,903 | $76.245748 |
| 1656687420 | $76.335 | $76.40 | $76.32 | $76.40 | 10,100 | $76.40573 |
| 1656699960 | $76.38 | $76.395 | $76.35 | $76.39 | 20,500 | $76.244669 |
| 1656689880 | $76.415 | $76.42 | $76.39 | $76.39 | 7,533 | $76.384201 |
| 1656702240 | $76.3838 | $76.396 | $76.375 | $76.39 | 14,614 | $76.275402 |
| 1656690600 | $76.46 | $76.46 | $76.385 | $76.385 | 6,638 | $76.38766 |
| 1656700200 | $76.33 | $76.39 | $76.33 | $76.385 | 8,781 | $76.245471 |
| 1656688560 | $76.36 | $76.41 | $76.35 | $76.3819 | 11,000 | $76.381557 |
| 1656689280 | $76.35 | $76.38 | $76.35 | $76.38 | 11,281 | $76.381114 |
| 1656699840 | $76.37 | $76.39 | $76.365 | $76.38 | 12,573 | $76.243895 |
| 1656699780 | $76.36 | $76.38 | $76.36 | $76.38 | 10,882 | $76.243564 |
| 1656702180 | $76.425 | $76.425 | $76.37 | $76.38 | 8,002 | $76.275122 |
| 1656689340 | $76.38 | $76.38 | $76.35 | $76.38 | 6,115 | $76.381068 |
| 1656699900 | $76.38 | $76.38 | $76.345 | $76.375 | 10,289 | $76.24413 |
| 1656688380 | $76.36 | $76.3862 | $76.36 | $76.37 | 7,298 | $76.381719 |
| 1656688920 | $76.37 | $76.405 | $76.365 | $76.37 | 9,515 | $76.382388 |
| 1656688740 | $76.41 | $76.41 | $76.37 | $76.37 | 4,130 | $76.38211 |
| 1656687480 | $76.40 | $76.42 | $76.37 | $76.37 | 9,336 | $76.405688 |
| 1656688860 | $76.39 | $76.405 | $76.36 | $76.365 | 14,900 | $76.382349 |
| 1656688980 | $76.37 | $76.39 | $76.365 | $76.365 | 6,589 | $76.382368 |
| 1656702420 | $76.46 | $76.46 | $76.35 | $76.36 | 36,928 | $76.277392 |
| 1656689220 | $76.325 | $76.36 | $76.32 | $76.36 | 7,705 | $76.38117 |
| 1656700020 | $76.39 | $76.395 | $76.35 | $76.36 | 10,840 | $76.244939 |
| 1656700080 | $76.3699 | $76.3701 | $76.35 | $76.355 | 6,768 | $76.245096 |
| 1656688260 | $76.29 | $76.35 | $76.285 | $76.35 | 4,992 | $76.381816 |
| 1656688500 | $76.35 | $76.37 | $76.325 | $76.35 | 11,473 | $76.38154 |
| 1656688440 | $76.38 | $76.38 | $76.35 | $76.35 | 6,662 | $76.38168 |
| 1656699660 | $76.33 | $76.36 | $76.31 | $76.35 | 16,734 | $76.243026 |
| 1656699720 | $76.35 | $76.36 | $76.3342 | $76.35 | 11,929 | $76.243284 |
| 1656688320 | $76.355 | $76.39 | $76.34 | $76.35 | 12,674 | $76.381736 |
| 1656689040 | $76.36 | $76.365 | $76.3204 | $76.34 | 10,117 | $76.382172 |
| 1656684660 | $76.40 | $76.42 | $76.32 | $76.33 | 9,739 | $76.713455 |
| 1656690660 | $76.39 | $76.40 | $76.33 | $76.33 | 14,748 | $76.387534 |
| 1656699600 | $76.31 | $76.33 | $76.29 | $76.33 | 23,245 | $76.242702 |
| 1656687360 | $76.265 | $76.325 | $76.25 | $76.325 | 11,447 | $76.406014 |
| 1656688080 | $76.26 | $76.355 | $76.26 | $76.325 | 6,633 | $76.382647 |
| 1656689160 | $76.305 | $76.335 | $76.295 | $76.32 | 17,192 | $76.381324 |
| 1656700140 | $76.35 | $76.35 | $76.31 | $76.32 | 11,291 | $76.245283 |
| 1656689100 | $76.335 | $76.35 | $76.30 | $76.31 | 14,619 | $76.381798 |
| 1656684720 | $76.32 | $76.34 | $76.29 | $76.30 | 18,793 | $76.70598 |
| 1656688200 | $76.30 | $76.33 | $76.30 | $76.30 | 11,534 | $76.38196 |
| 1656687540 | $76.36 | $76.36 | $76.27 | $76.30 | 21,010 | $76.404867 |
| 1656699540 | $76.265 | $76.31 | $76.25 | $76.30 | 21,869 | $76.242336 |
| 1656688140 | $76.32 | $76.32 | $76.28 | $76.30 | 8,323 | $76.382322 |
| 1656699360 | $76.285 | $76.30 | $76.285 | $76.30 | 4,456 | $76.241698 |
| 1656699300 | $76.28 | $76.31 | $76.28 | $76.295 | 17,447 | $76.241653 |
| 1656687600 | $76.29 | $76.29 | $76.24 | $76.29 | 8,731 | $76.404267 |
| 1656697500 | $76.25 | $76.29 | $76.24 | $76.28 | 16,048 | $76.242099 |
| 1656684960 | $76.25 | $76.30 | $76.235 | $76.28 | 11,915 | $76.677454 |
| 1656699420 | $76.295 | $76.31 | $76.28 | $76.28 | 22,023 | $76.24197 |
| 1656699240 | $76.24 | $76.28 | $76.23 | $76.28 | 18,425 | $76.241459 |
| 1656684840 | $76.28 | $76.34 | $76.26 | $76.28 | 14,052 | $76.688939 |
| 1656684780 | $76.30 | $76.30 | $76.24 | $76.27 | 26,364 | $76.694425 |
| 1656690960 | $76.28 | $76.29 | $76.25 | $76.2677 | 7,635 | $76.384563 |
| 1656690900 | $76.22 | $76.28 | $76.21 | $76.2651 | 9,037 | $76.384873 |
| 1656698820 | $76.25 | $76.28 | $76.2301 | $76.265 | 11,208 | $76.24173 |
| 1656687240 | $76.235 | $76.30 | $76.22 | $76.265 | 17,560 | $76.407406 |
| 1656687300 | $76.265 | $76.28 | $76.245 | $76.26 | 7,703 | $76.406809 |
| 1656699480 | $76.285 | $76.295 | $76.25 | $76.26 | 43,908 | $76.242216 |
| 1656687660 | $76.29 | $76.29 | $76.26 | $76.26 | 5,994 | $76.403905 |
| 1656698940 | $76.23 | $76.2699 | $76.2219 | $76.26 | 10,171 | $76.241754 |
| 1656687960 | $76.24 | $76.27 | $76.20 | $76.26 | 26,578 | $76.383265 |
| 1656684900 | $76.28 | $76.32 | $76.255 | $76.26 | 17,979 | $76.682051 |
| 1656697440 | $76.24 | $76.255 | $76.00 | $76.255 | 113,354 | $76.242017 |
| 1656698760 | $76.25 | $76.26 | $76.23 | $76.25 | 25,299 | $76.241702 |
| 1656698700 | $76.235 | $76.25 | $76.23 | $76.25 | 3,005 | $76.241668 |
| 1656699000 | $76.26 | $76.29 | $76.25 | $76.25 | 10,620 | $76.241805 |
| 1656698340 | $76.23 | $76.25 | $76.23 | $76.25 | 9,625 | $76.241704 |
| 1656697260 | $76.24 | $76.28 | $76.235 | $76.25 | 12,481 | $76.247624 |
| 1656688020 | $76.27 | $76.27 | $76.23 | $76.25 | 6,684 | $76.382833 |
| 1656690720 | $76.33 | $76.33 | $76.25 | $76.25 | 23,579 | $76.386716 |
| 1656691020 | $76.27 | $76.271 | $76.23 | $76.25 | 6,601 | $76.384247 |
| 1656698520 | $76.24 | $76.25 | $76.22 | $76.245 | 13,752 | $76.241665 |
| 1656697380 | $76.25 | $76.30 | $76.245 | $76.245 | 10,916 | $76.247652 |
| 1656698580 | $76.25 | $76.25 | $76.23 | $76.245 | 19,436 | $76.241669 |
| 1656698460 | $76.22 | $76.25 | $76.22 | $76.245 | 6,284 | $76.241669 |
| 1656698100 | $76.22 | $76.25 | $76.22 | $76.24 | 10,527 | $76.24197 |
| 1656697320 | $76.2554 | $76.2554 | $76.21 | $76.24 | 12,695 | $76.247579 |
| 1656697200 | $76.18 | $76.24 | $76.15 | $76.24 | 9,166 | $76.247585 |
| 1656687180 | $76.21 | $76.2385 | $76.20 | $76.235 | 10,490 | $76.408749 |
| 1656698640 | $76.2399 | $76.25 | $76.235 | $76.235 | 7,164 | $76.241667 |
| 1656699180 | $76.235 | $76.235 | $76.21 | $76.235 | 3,425 | $76.241424 |
| 1656697560 | $76.29 | $76.305 | $76.205 | $76.23 | 44,805 | $76.242525 |
| 1656698880 | $76.27 | $76.27 | $76.23 | $76.23 | 11,014 | $76.24175 |
| 1656687900 | $76.14 | $76.23 | $76.11 | $76.23 | 37,295 | $76.385138 |
| 1656697920 | $76.22 | $76.24 | $76.205 | $76.22 | 18,370 | $76.242051 |
| 1656698280 | $76.215 | $76.23 | $76.215 | $76.22 | 10,736 | $76.241698 |
| 1656699120 | $76.2011 | $76.25 | $76.19 | $76.22 | 35,515 | $76.241436 |
| 1656687720 | $76.25 | $76.29 | $76.20 | $76.22 | 26,645 | $76.401449 |
| 1656690840 | $76.19 | $76.22 | $76.18 | $76.22 | 7,549 | $76.38531 |
| 1656697980 | $76.215 | $76.24 | $76.215 | $76.22 | 9,669 | $76.242027 |
| 1656697860 | $76.20 | $76.24 | $76.20 | $76.22 | 13,949 | $76.242121 |
| 1656697620 | $76.22 | $76.255 | $76.21 | $76.2195 | 6,940 | $76.242524 |
| 1656698400 | $76.24 | $76.24 | $76.21 | $76.215 | 10,543 | $76.241671 |
| 1656691080 | $76.26 | $76.2624 | $76.21 | $76.21 | 7,626 | $76.383821 |
| 1656698220 | $76.20 | $76.22 | $76.19 | $76.21 | 6,929 | $76.241747 |
| 1656698040 | $76.22 | $76.23 | $76.21 | $76.21 | 10,829 | $76.241969 |
| 1656687120 | $76.18 | $76.21 | $76.16 | $76.21 | 18,597 | $76.409835 |
| 1656691260 | $76.20 | $76.21 | $76.18 | $76.205 | 3,768 | $76.382145 |
| 1656698160 | $76.23 | $76.235 | $76.195 | $76.20 | 24,176 | $76.241796 |
| 1656697680 | $76.22 | $76.2357 | $76.195 | $76.20 | 12,712 | $76.242449 |
| 1656697800 | $76.20 | $76.215 | $76.18 | $76.20 | 12,118 | $76.242199 |
| 1656691200 | $76.18 | $76.20 | $76.16 | $76.20 | 9,063 | $76.382402 |
| 1656699060 | $76.24 | $76.24 | $76.18 | $76.20 | 30,611 | $76.241591 |
| 1656690780 | $76.255 | $76.255 | $76.185 | $76.20 | 13,258 | $76.385856 |
| 1656691440 | $76.19 | $76.20 | $76.16 | $76.20 | 15,746 | $76.378654 |
| 1656691380 | $76.18 | $76.20 | $76.16 | $76.19 | 26,871 | $76.379731 |
| 1656691500 | $76.20 | $76.24 | $76.17 | $76.19 | 30,868 | $76.376634 |
| 1656691320 | $76.21 | $76.21 | $76.19 | $76.19 | 5,676 | $76.381761 |
| 1656697740 | $76.2016 | $76.22 | $76.19 | $76.19 | 19,576 | $76.242306 |
| 1656691620 | $76.16 | $76.20 | $76.14 | $76.185 | 32,258 | $76.372967 |
| 1656691140 | $76.20 | $76.20 | $76.155 | $76.18 | 9,197 | $76.383087 |
| 1656692400 | $76.15 | $76.18 | $76.125 | $76.1738 | 38,573 | $76.349044 |
| 1656686940 | $76.14 | $76.17 | $76.12 | $76.17 | 62,313 | $76.418543 |
| 1656687000 | $76.16 | $76.19 | $76.15 | $76.17 | 20,289 | $76.415742 |
| 1656687060 | $76.16 | $76.17 | $76.115 | $76.17 | 23,710 | $76.412194 |
| 1656692460 | $76.18 | $76.19 | $76.155 | $76.165 | 7,237 | $76.348603 |
| 1656691680 | $76.19 | $76.205 | $76.14 | $76.16 | 54,164 | $76.369025 |
| 1656697140 | $76.15 | $76.20 | $76.15 | $76.16 | 16,850 | $76.24772 |
| 1656692520 | $76.17 | $76.17 | $76.14 | $76.16 | 16,502 | $76.347579 |
| 1656685020 | $76.28 | $76.30 | $76.16 | $76.16 | 10,460 | $76.673293 |
| 1656691560 | $76.19 | $76.20 | $76.13 | $76.16 | 18,674 | $76.375238 |
| 1656687840 | $76.14 | $76.17 | $76.11 | $76.15 | 64,959 | $76.389325 |
| 1656697080 | $76.05 | $76.18 | $76.03 | $76.15 | 38,421 | $76.248001 |
| 1656692340 | $76.10 | $76.16 | $76.0975 | $76.1459 | 16,337 | $76.351519 |
| 1656687780 | $76.22 | $76.225 | $76.135 | $76.14 | 33,392 | $76.397875 |
| 1656691740 | $76.16 | $76.1644 | $76.13 | $76.13 | 29,282 | $76.36679 |
| 1656692640 | $76.095 | $76.15 | $76.09 | $76.13 | 8,672 | $76.345928 |
| 1656686880 | $76.075 | $76.165 | $76.07 | $76.13 | 110,346 | $76.428766 |
| 1656691800 | $76.13 | $76.16 | $76.105 | $76.12 | 12,680 | $76.36575 |
| 1656685560 | $76.09 | $76.11 | $76.045 | $76.11 | 18,250 | $76.58856 |
| 1656692100 | $76.05 | $76.10 | $76.04 | $76.10 | 14,478 | $76.356422 |
| 1656692700 | $76.135 | $76.135 | $76.095 | $76.10 | 15,014 | $76.344832 |
| 1656692580 | $76.16 | $76.16 | $76.09 | $76.10 | 14,773 | $76.346538 |
| 1656696720 | $76.0837 | $76.11 | $76.08 | $76.10 | 7,195 | $76.25289 |
| 1656692280 | $76.08 | $76.1108 | $76.075 | $76.095 | 9,021 | $76.352719 |
| 1656685500 | $76.06 | $76.10 | $76.035 | $76.0946 | 20,916 | $76.5962 |
| 1656692220 | $76.10 | $76.10 | $76.07 | $76.09 | 8,780 | $76.353478 |
| 1656696660 | $76.08 | $76.09 | $76.055 | $76.0879 | 5,880 | $76.253171 |
| 1656692160 | $76.10 | $76.12 | $76.085 | $76.085 | 26,227 | $76.354206 |
| 1656685620 | $76.10 | $76.105 | $76.07 | $76.08 | 7,970 | $76.585391 |
| 1656696600 | $76.05 | $76.08 | $76.05 | $76.08 | 18,705 | $76.253423 |
| 1656685080 | $76.15 | $76.16 | $76.065 | $76.08 | 24,534 | $76.660349 |
| 1656696960 | $76.03 | $76.08 | $76.03 | $76.075 | 12,268 | $76.250247 |
| 1656691980 | $75.98 | $76.08 | $75.98 | $76.07 | 16,983 | $76.358385 |
| 1656692760 | $76.095 | $76.095 | $76.05 | $76.067 | 6,696 | $76.34427 |
| 1656696780 | $76.10 | $76.10 | $76.065 | $76.065 | 3,331 | $76.252747 |
| 1656696840 | $76.066 | $76.075 | $76.055 | $76.06 | 13,642 | $76.252132 |
| 1656686820 | $76.03 | $76.07 | $76.03 | $76.06 | 26,440 | $76.45062 |
| 1656685140 | $76.10 | $76.10 | $76.05 | $76.0596 | 23,865 | $76.647977 |
| 1656692040 | $76.07 | $76.125 | $76.055 | $76.055 | 7,053 | $76.357786 |
| 1656696480 | $76.025 | $76.055 | $76.025 | $76.055 | 9,706 | $76.255058 |
| 1656685440 | $76.02 | $76.08 | $76.02 | $76.055 | 9,225 | $76.605474 |
| 1656686460 | $75.965 | $76.045 | $75.945 | $76.045 | 32,522 | $76.479304 |
| 1656697020 | $76.07 | $76.08 | $76.025 | $76.04 | 13,716 | $76.249593 |
| 1656686520 | $76.04 | $76.07 | $76.01 | $76.04 | 25,406 | $76.471822 |
| 1656692820 | $76.07 | $76.075 | $76.02 | $76.04 | 44,008 | $76.340199 |
| 1656685200 | $76.055 | $76.06 | $76.01 | $76.04 | 4,966 | $76.645248 |
| 1656686760 | $76.01 | $76.05 | $76.00 | $76.04 | 11,230 | $76.45733 |
| 1656696540 | $76.05 | $76.06 | $76.035 | $76.04 | 14,365 | $76.254313 |
| 1656696900 | $76.06 | $76.07 | $76.01 | $76.03 | 24,784 | $76.250814 |
| 1656691860 | $76.12 | $76.12 | $76.03 | $76.03 | 8,794 | $76.36486 |
| 1656685320 | $75.995 | $76.05 | $75.98 | $76.0253 | 31,976 | $76.617338 |
| 1656686700 | $76.02 | $76.025 | $75.99 | $76.02 | 10,729 | $76.460431 |
| 1656696420 | $75.98 | $76.03 | $75.975 | $76.02 | 15,736 | $76.255559 |
| 1656693060 | $75.99 | $76.03 | $75.99 | $76.015 | 39,188 | $76.327723 |
| 1656685380 | $76.02 | $76.06 | $76.01 | $76.0137 | 15,666 | $76.609736 |
| 1656686640 | $76.005 | $76.04 | $76.00 | $76.0108 | 9,318 | $76.463561 |
| 1656693120 | $76.015 | $76.04 | $76.01 | $76.01 | 21,400 | $76.325794 |
| 1656686580 | $76.02 | $76.08 | $76.00 | $76.005 | 20,371 | $76.466196 |
| 1656685260 | $76.033 | $76.035 | $75.98 | $76.00 | 19,435 | $76.634451 |
| 1656685680 | $76.09 | $76.09 | $75.99 | $75.995 | 22,224 | $76.575786 |
| 1656692880 | $76.035 | $76.04 | $75.985 | $75.995 | 54,128 | $76.334853 |
| 1656686160 | $75.99 | $76.02 | $75.965 | $75.99 | 14,833 | $76.511618 |
| 1656685860 | $75.97 | $76.01 | $75.97 | $75.99 | 7,643 | $76.540652 |
| 1656693000 | $75.97 | $76.00 | $75.965 | $75.985 | 19,774 | $76.331462 |
| 1656696360 | $75.96 | $75.985 | $75.95 | $75.985 | 11,398 | $76.256545 |
| 1656685800 | $75.94 | $76.00 | $75.92 | $75.98 | 35,560 | $76.543798 |
| 1656686100 | $75.935 | $76.00 | $75.935 | $75.98 | 13,115 | $76.517114 |
| 1656691920 | $76.03 | $76.03 | $75.98 | $75.98 | 39,476 | $76.360108 |
| 1656692940 | $75.995 | $76.00 | $75.96 | $75.975 | 12,733 | $76.333494 |
| 1656693300 | $75.955 | $75.99 | $75.955 | $75.97 | 11,638 | $76.317962 |
| 1656693180 | $76.01 | $76.025 | $75.97 | $75.97 | 43,617 | $76.321661 |
| 1656696300 | $75.9441 | $75.965 | $75.92 | $75.965 | 11,812 | $76.257349 |
| 1656686400 | $75.92 | $75.96 | $75.92 | $75.96 | 16,813 | $76.489888 |
| 1656693360 | $75.975 | $75.98 | $75.95 | $75.955 | 9,619 | $76.316984 |
| 1656693420 | $75.955 | $75.955 | $75.94 | $75.95 | 17,168 | $76.315172 |
| 1656693240 | $75.97 | $75.975 | $75.94 | $75.95 | 23,396 | $76.319149 |
| 1656685740 | $75.99 | $76.00 | $75.9401 | $75.95 | 34,127 | $76.559951 |
| 1656695700 | $75.89 | $75.95 | $75.885 | $75.95 | 14,286 | $76.267039 |
| 1656694320 | $75.92 | $75.95 | $75.9199 | $75.9499 | 4,228 | $76.293201 |
| 1656696240 | $75.92 | $75.9475 | $75.92 | $75.9475 | 7,112 | $76.258283 |
| 1656686220 | $75.98 | $75.98 | $75.93 | $75.94 | 11,239 | $76.507164 |
| 1656696000 | $75.90 | $75.945 | $75.875 | $75.94 | 13,586 | $76.261913 |
| 1656696060 | $75.9436 | $75.945 | $75.9126 | $75.94 | 12,953 | $76.260848 |
| 1656686040 | $75.92 | $75.94 | $75.885 | $75.94 | 16,060 | $76.5223 |
| 1656686340 | $75.92 | $75.96 | $75.885 | $75.93 | 17,911 | $76.496219 |
| 1656685920 | $75.99 | $75.9958 | $75.93 | $75.93 | 9,092 | $76.53679 |
| 1656694860 | $75.91 | $75.9299 | $75.90 | $75.927 | 9,307 | $76.28144 |
| 1656685980 | $75.94 | $75.945 | $75.91 | $75.925 | 16,602 | $76.529391 |
| 1656696180 | $75.865 | $75.93 | $75.865 | $75.92 | 13,625 | $76.258866 |
| 1656686280 | $75.94 | $75.945 | $75.90 | $75.92 | 9,072 | $76.503446 |
| 1656694260 | $75.91 | $75.92 | $75.885 | $75.92 | 9,049 | $76.293631 |
| 1656694620 | $75.8473 | $75.91 | $75.845 | $75.91 | 8,906 | $76.289316 |
| 1656693480 | $75.95 | $75.95 | $75.895 | $75.91 | 11,680 | $76.31387 |
| 1656694200 | $75.92 | $75.9222 | $75.89 | $75.91 | 7,183 | $76.294601 |
| 1656694020 | $75.85 | $75.91 | $75.85 | $75.91 | 10,420 | $76.297218 |
| 1656694380 | $75.94 | $75.94 | $75.905 | $75.9088 | 8,657 | $76.292345 |
| 1656694680 | $75.91 | $75.91 | $75.87 | $75.90 | 17,009 | $76.287493 |
| 1656694800 | $75.84 | $75.90 | $75.84 | $75.90 | 14,881 | $76.282335 |
| 1656695940 | $75.88 | $75.92 | $75.865 | $75.90 | 8,796 | $76.263126 |
| 1656694080 | $75.90 | $75.90 | $75.885 | $75.90 | 6,407 | $76.296515 |
| 1656694140 | $75.895 | $75.91 | $75.88 | $75.90 | 10,136 | $76.295356 |
| 1656695640 | $75.8769 | $75.89 | $75.85 | $75.89 | 10,207 | $76.268323 |
| 1656694440 | $75.91 | $75.92 | $75.89 | $75.89 | 6,225 | $76.291694 |
| 1656695400 | $75.8607 | $75.89 | $75.85 | $75.89 | 9,498 | $76.273015 |
| 1656695880 | $75.825 | $75.88 | $75.82 | $75.88 | 9,918 | $76.263956 |
| 1656695580 | $75.85 | $75.88 | $75.85 | $75.88 | 5,493 | $76.269348 |
| 1656695760 | $75.9436 | $75.945 | $75.875 | $75.875 | 9,898 | $76.266161 |
| 1656695340 | $75.85 | $75.87 | $75.85 | $75.87 | 3,200 | $76.274023 |
| 1656694920 | $75.93 | $75.94 | $75.87 | $75.87 | 10,099 | $76.280453 |
| 1656696120 | $75.93 | $75.93 | $75.87 | $75.87 | 8,445 | $76.260066 |
| 1656694500 | $75.89 | $75.90 | $75.86 | $75.86 | 7,245 | $76.290901 |
| 1656693960 | $75.80 | $75.86 | $75.795 | $75.86 | 10,137 | $76.298417 |
| 1656695460 | $75.88 | $75.88 | $75.835 | $75.855 | 18,329 | $76.271025 |
| 1656694560 | $75.86 | $75.8842 | $75.85 | $75.85 | 5,154 | $76.290311 |
| 1656693540 | $75.90 | $75.90 | $75.845 | $75.85 | 22,635 | $76.311061 |
| 1656695520 | $75.85 | $75.85 | $75.81 | $75.845 | 9,706 | $76.269916 |
| 1656693720 | $75.815 | $75.845 | $75.805 | $75.845 | 9,114 | $76.306312 |
| 1656695280 | $75.83 | $75.87 | $75.83 | $75.84 | 10,912 | $76.274375 |
| 1656694980 | $75.86 | $75.86 | $75.82 | $75.84 | 11,208 | $76.279149 |
| 1656694740 | $75.89 | $75.9199 | $75.84 | $75.84 | 33,297 | $76.283945 |
| 1656695220 | $75.82 | $75.83 | $75.81 | $75.83 | 4,049 | $76.275555 |
| 1656695820 | $75.865 | $75.865 | $75.82 | $75.83 | 10,379 | $76.265019 |
| 1656695100 | $75.80 | $75.83 | $75.80 | $75.83 | 8,148 | $76.276993 |
| 1656693840 | $75.825 | $75.83 | $75.81 | $75.82 | 12,851 | $76.302459 |
| 1656693660 | $75.815 | $75.83 | $75.80 | $75.82 | 9,809 | $76.307544 |
| 1656695160 | $75.83 | $75.85 | $75.82 | $75.82 | 8,194 | $76.276053 |
| 1656693780 | $75.84 | $75.84 | $75.78 | $75.815 | 15,131 | $76.304177 |
| 1656693600 | $75.85 | $75.85 | $75.79 | $75.81 | 15,720 | $76.308892 |
| 1656695040 | $75.84 | $75.855 | $75.81 | $75.81 | 9,859 | $76.277982 |
| 1656693900 | $75.81 | $75.81 | $75.77 | $75.79 | 18,963 | $76.299743 |