BMY Historical Intraday Prices

One-Minute OHLCV Data From July 1, 2022.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656708120$76.84$76.84$76.84$76.843,749$76.43031
1656707580$76.84$76.84$76.84$76.8434,911$76.432125
1656707400$76.84$76.84$76.84$76.8416,833$76.430806
1656706680$76.84$76.84$76.84$76.843,757$76.433525
1656706620$76.84$76.84$76.84$76.8416,857$76.433383
1656706560$76.84$76.84$76.84$76.8431,747$76.432746
1656706500$76.84$76.84$76.84$76.841,938$76.431532
1656706440$76.84$76.84$76.84$76.841,789$76.431458
1656706320$76.84$76.84$76.84$76.8419,842$76.431387
1656706200$76.84$76.84$76.84$76.8412,061$76.430629
1656705840$76.84$76.84$76.84$76.8482,725$76.448305
1656705780$76.84$76.84$76.84$76.84274,470$76.445244
1656705720$76.84$76.84$76.84$76.8462,136$76.43473
1656705600$76.87$76.87$76.84$76.841,115,220$76.432278
1656705540$76.81$76.895$76.78$76.88157,199$76.372582
1656705480$76.79$76.85$76.785$76.8182,387$76.362868
1656705420$76.83$76.83$76.78$76.7970,787$76.357907
1656705360$76.83$76.87$76.81$76.8272,303$76.35377
1656705300$76.805$76.87$76.79$76.8384,173$76.34911
1656705240$76.735$76.8101$76.725$76.8070,957$76.343753
1656705180$76.73$76.74$76.69$76.73541,118$76.339745
1656705120$76.79$76.79$76.73$76.73529,179$76.337612
1656705060$76.76$76.80$76.755$76.8033,854$76.335933
1656705000$76.88$76.91$76.765$76.7739,629$76.333856
1656704940$76.87$76.895$76.86$76.8732,663$76.330515
1656704880$76.84$76.875$76.805$76.8744,797$76.328057
1656704820$76.85$76.865$76.835$76.84533,787$76.324843
1656704760$76.82$76.88$76.795$76.85525,176$76.322348
1656704700$76.78$76.85$76.78$76.8232,322$76.320477
1656704640$76.805$76.82$76.785$76.78530,779$76.318192
1656704580$76.84$76.85$76.805$76.80515,007$76.316054
1656704520$76.775$76.83$76.775$76.8318,528$76.314935
1656704460$76.8455$76.87$76.76$76.7789,082$76.313642
1656704400$76.77$76.84$76.77$76.8446,677$76.307151
1656704340$76.75$76.78$76.75$76.76511,555$76.303794
1656704280$76.75$76.775$76.73$76.7614,920$76.303007
1656704220$76.70$76.75$76.695$76.7525,778$76.302017
1656704160$76.70$76.70$76.675$76.69518,898$76.300426
1656704100$76.69$76.71$76.68$76.7027,572$76.299336
1656704040$76.69$76.70$76.685$76.68512,714$76.297723
1656703980$76.70$76.70$76.6839$76.6858,444$76.296984
1656703920$76.695$76.72$76.685$76.7028,909$76.296483
1656703860$76.63$76.72$76.62$76.69524,567$76.294728
1656703800$76.665$76.665$76.61$76.63535,531$76.293326
1656703740$76.675$76.685$76.66$76.66525,139$76.291484
1656703680$76.6875$76.69$76.65$76.6714,390$76.29006
1656703620$76.675$76.695$76.645$76.6914,554$76.289227
1656703560$76.583$76.67$76.583$76.6734,148$76.288383
1656703500$76.545$76.62$76.54$76.5836,709$76.286635
1656703440$76.525$76.55$76.52$76.54512,792$76.285006
1656703380$76.53$76.545$76.525$76.5315,431$76.28451
1656703320$76.52$76.53$76.515$76.5314,726$76.283924
1656703260$76.53$76.54$76.51$76.5219,090$76.283383
1656703200$76.585$76.59$76.535$76.5419,520$76.282671
1656703140$76.575$76.60$76.575$76.5921,795$76.281802
1656703080$76.60$76.615$76.575$76.5819,693$76.280733
1656703020$76.62$76.646$76.58$76.6129,187$76.279763
1656702960$76.60$76.63$76.58$76.62526,932$76.278214
1656702900$76.535$76.59$76.535$76.5944,059$76.276804
1656702840$76.515$76.54$76.50$76.530136,139$76.274832
1656702780$76.52$76.535$76.02$76.515304,156$76.273437
1656702720$76.54$76.55$76.51$76.51518,276$76.28147
1656702660$76.55$76.555$76.53$76.5523,447$76.28069
1656702600$76.50$76.57$76.495$76.5536,624$76.279651
1656702540$76.44$76.51$76.435$76.5016,214$76.278195
1656702480$76.365$76.44$76.36$76.43511,940$76.277608
1656702420$76.46$76.46$76.35$76.3636,928$76.277392
1656702360$76.405$76.46$76.40$76.4621,500$76.276546
1656702300$76.39$76.41$76.39$76.4027,077$76.275977
1656702240$76.3838$76.396$76.375$76.3914,614$76.275402
1656702180$76.425$76.425$76.37$76.388,002$76.275122
1656702120$76.46$76.46$76.42$76.4210,747$76.274958
1656702060$76.48$76.48$76.44$76.46511,066$76.274654
1656702000$76.523$76.53$76.48$76.4823,797$76.274297
1656701940$76.54$76.54$76.53$76.5331,071$76.273334
1656701880$76.535$76.54$76.535$76.5358,540$76.271883
1656701820$76.53$76.54$76.525$76.5359,193$76.271484
1656701760$76.51$76.53$76.495$76.52511,604$76.271064
1656701700$76.50$76.52$76.497$76.50519,705$76.270577
1656701640$76.51$76.52$76.50$76.5027,025$76.269742
1656701580$76.51$76.52$76.51$76.513,885$76.268609
1656701520$76.515$76.53$76.49$76.5125,150$76.268436
1656701460$76.505$76.52$76.50$76.51538,259$76.267349
1656701400$76.52$76.54$76.505$76.50523,846$76.26567
1656701340$76.515$76.525$76.51$76.51519,246$76.264573
1656701280$76.505$76.525$76.50$76.51514,843$76.263673
1656701220$76.51$76.52$76.5033$76.503315,733$76.263001
1656701160$76.505$76.53$76.505$76.5135,057$76.262283
1656701100$76.505$76.51$76.50$76.50526,875$76.260654
1656701040$76.505$76.51$76.50$76.50546,821$76.259444
1656700980$76.50$76.51$76.50$76.5032,214$76.257283
1656700920$76.50$76.51$76.50$76.5025,996$76.255792
1656700860$76.53$76.53$76.504$76.50417,510$76.25457
1656700800$76.53$76.54$76.505$76.53510,438$76.253699
1656700740$76.515$76.545$76.51$76.546,036$76.253156
1656700680$76.55$76.56$76.51$76.51114,512$76.252848
1656700620$76.54$76.55$76.53$76.5456,048$76.252038
1656700560$76.56$76.59$76.53$76.5315,367$76.251702
1656700500$76.515$76.555$76.495$76.5561,336$76.250768
1656700440$76.525$76.53$76.51$76.526,849$76.247515
1656700380$76.47$76.53$76.47$76.5312,570$76.247139
1656700320$76.405$76.46$76.40$76.4621,959$76.246541
1656700260$76.39$76.41$76.39$76.408,903$76.245748
1656700200$76.33$76.39$76.33$76.3858,781$76.245471
1656700140$76.35$76.35$76.31$76.3211,291$76.245283
1656700080$76.3699$76.3701$76.35$76.3556,768$76.245096
1656700020$76.39$76.395$76.35$76.3610,840$76.244939
1656699960$76.38$76.395$76.35$76.3920,500$76.244669
1656699900$76.38$76.38$76.345$76.37510,289$76.24413
1656699840$76.37$76.39$76.365$76.3812,573$76.243895
1656699780$76.36$76.38$76.36$76.3810,882$76.243564
1656699720$76.35$76.36$76.3342$76.3511,929$76.243284
1656699660$76.33$76.36$76.31$76.3516,734$76.243026
1656699600$76.31$76.33$76.29$76.3323,245$76.242702
1656699540$76.265$76.31$76.25$76.3021,869$76.242336
1656699480$76.285$76.295$76.25$76.2643,908$76.242216
1656699420$76.295$76.31$76.28$76.2822,023$76.24197
1656699360$76.285$76.30$76.285$76.304,456$76.241698
1656699300$76.28$76.31$76.28$76.29517,447$76.241653
1656699240$76.24$76.28$76.23$76.2818,425$76.241459
1656699180$76.235$76.235$76.21$76.2353,425$76.241424
1656699120$76.2011$76.25$76.19$76.2235,515$76.241436
1656699060$76.24$76.24$76.18$76.2030,611$76.241591
1656699000$76.26$76.29$76.25$76.2510,620$76.241805
1656698940$76.23$76.2699$76.2219$76.2610,171$76.241754
1656698880$76.27$76.27$76.23$76.2311,014$76.24175
1656698820$76.25$76.28$76.2301$76.26511,208$76.24173
1656698760$76.25$76.26$76.23$76.2525,299$76.241702
1656698700$76.235$76.25$76.23$76.253,005$76.241668
1656698640$76.2399$76.25$76.235$76.2357,164$76.241667
1656698580$76.25$76.25$76.23$76.24519,436$76.241669
1656698520$76.24$76.25$76.22$76.24513,752$76.241665
1656698460$76.22$76.25$76.22$76.2456,284$76.241669
1656698400$76.24$76.24$76.21$76.21510,543$76.241671
1656698340$76.23$76.25$76.23$76.259,625$76.241704
1656698280$76.215$76.23$76.215$76.2210,736$76.241698
1656698220$76.20$76.22$76.19$76.216,929$76.241747
1656698160$76.23$76.235$76.195$76.2024,176$76.241796
1656698100$76.22$76.25$76.22$76.2410,527$76.24197
1656698040$76.22$76.23$76.21$76.2110,829$76.241969
1656697980$76.215$76.24$76.215$76.229,669$76.242027
1656697920$76.22$76.24$76.205$76.2218,370$76.242051
1656697860$76.20$76.24$76.20$76.2213,949$76.242121
1656697800$76.20$76.215$76.18$76.2012,118$76.242199
1656697740$76.2016$76.22$76.19$76.1919,576$76.242306
1656697680$76.22$76.2357$76.195$76.2012,712$76.242449
1656697620$76.22$76.255$76.21$76.21956,940$76.242524
1656697560$76.29$76.305$76.205$76.2344,805$76.242525
1656697500$76.25$76.29$76.24$76.2816,048$76.242099
1656697440$76.24$76.255$76.00$76.255113,354$76.242017
1656697380$76.25$76.30$76.245$76.24510,916$76.247652
1656697320$76.2554$76.2554$76.21$76.2412,695$76.247579
1656697260$76.24$76.28$76.235$76.2512,481$76.247624
1656697200$76.18$76.24$76.15$76.249,166$76.247585
1656697140$76.15$76.20$76.15$76.1616,850$76.24772
1656697080$76.05$76.18$76.03$76.1538,421$76.248001
1656697020$76.07$76.08$76.025$76.0413,716$76.249593
1656696960$76.03$76.08$76.03$76.07512,268$76.250247
1656696900$76.06$76.07$76.01$76.0324,784$76.250814
1656696840$76.066$76.075$76.055$76.0613,642$76.252132
1656696780$76.10$76.10$76.065$76.0653,331$76.252747
1656696720$76.0837$76.11$76.08$76.107,195$76.25289
1656696660$76.08$76.09$76.055$76.08795,880$76.253171
1656696600$76.05$76.08$76.05$76.0818,705$76.253423
1656696540$76.05$76.06$76.035$76.0414,365$76.254313
1656696480$76.025$76.055$76.025$76.0559,706$76.255058
1656696420$75.98$76.03$75.975$76.0215,736$76.255559
1656696360$75.96$75.985$75.95$75.98511,398$76.256545
1656696300$75.9441$75.965$75.92$75.96511,812$76.257349
1656696240$75.92$75.9475$75.92$75.94757,112$76.258283
1656696180$75.865$75.93$75.865$75.9213,625$76.258866
1656696120$75.93$75.93$75.87$75.878,445$76.260066
1656696060$75.9436$75.945$75.9126$75.9412,953$76.260848
1656696000$75.90$75.945$75.875$75.9413,586$76.261913
1656695940$75.88$75.92$75.865$75.908,796$76.263126
1656695880$75.825$75.88$75.82$75.889,918$76.263956
1656695820$75.865$75.865$75.82$75.8310,379$76.265019
1656695760$75.9436$75.945$75.875$75.8759,898$76.266161
1656695700$75.89$75.95$75.885$75.9514,286$76.267039
1656695640$75.8769$75.89$75.85$75.8910,207$76.268323
1656695580$75.85$75.88$75.85$75.885,493$76.269348
1656695520$75.85$75.85$75.81$75.8459,706$76.269916
1656695460$75.88$75.88$75.835$75.85518,329$76.271025
1656695400$75.8607$75.89$75.85$75.899,498$76.273015
1656695340$75.85$75.87$75.85$75.873,200$76.274023
1656695280$75.83$75.87$75.83$75.8410,912$76.274375
1656695220$75.82$75.83$75.81$75.834,049$76.275555
1656695160$75.83$75.85$75.82$75.828,194$76.276053
1656695100$75.80$75.83$75.80$75.838,148$76.276993
1656695040$75.84$75.855$75.81$75.819,859$76.277982
1656694980$75.86$75.86$75.82$75.8411,208$76.279149
1656694920$75.93$75.94$75.87$75.8710,099$76.280453
1656694860$75.91$75.9299$75.90$75.9279,307$76.28144
1656694800$75.84$75.90$75.84$75.9014,881$76.282335
1656694740$75.89$75.9199$75.84$75.8433,297$76.283945
1656694680$75.91$75.91$75.87$75.9017,009$76.287493
1656694620$75.8473$75.91$75.845$75.918,906$76.289316
1656694560$75.86$75.8842$75.85$75.855,154$76.290311
1656694500$75.89$75.90$75.86$75.867,245$76.290901
1656694440$75.91$75.92$75.89$75.896,225$76.291694
1656694380$75.94$75.94$75.905$75.90888,657$76.292345
1656694320$75.92$75.95$75.9199$75.94994,228$76.293201
1656694260$75.91$75.92$75.885$75.929,049$76.293631
1656694200$75.92$75.9222$75.89$75.917,183$76.294601
1656694140$75.895$75.91$75.88$75.9010,136$76.295356
1656694080$75.90$75.90$75.885$75.906,407$76.296515
1656694020$75.85$75.91$75.85$75.9110,420$76.297218
1656693960$75.80$75.86$75.795$75.8610,137$76.298417
1656693900$75.81$75.81$75.77$75.7918,963$76.299743
1656693840$75.825$75.83$75.81$75.8212,851$76.302459
1656693780$75.84$75.84$75.78$75.81515,131$76.304177
1656693720$75.815$75.845$75.805$75.8459,114$76.306312
1656693660$75.815$75.83$75.80$75.829,809$76.307544
1656693600$75.85$75.85$75.79$75.8115,720$76.308892
1656693540$75.90$75.90$75.845$75.8522,635$76.311061
1656693480$75.95$75.95$75.895$75.9111,680$76.31387
1656693420$75.955$75.955$75.94$75.9517,168$76.315172
1656693360$75.975$75.98$75.95$75.9559,619$76.316984
1656693300$75.955$75.99$75.955$75.9711,638$76.317962
1656693240$75.97$75.975$75.94$75.9523,396$76.319149
1656693180$76.01$76.025$75.97$75.9743,617$76.321661
1656693120$76.015$76.04$76.01$76.0121,400$76.325794
1656693060$75.99$76.03$75.99$76.01539,188$76.327723
1656693000$75.97$76.00$75.965$75.98519,774$76.331462
1656692940$75.995$76.00$75.96$75.97512,733$76.333494
1656692880$76.035$76.04$75.985$75.99554,128$76.334853
1656692820$76.07$76.075$76.02$76.0444,008$76.340199
1656692760$76.095$76.095$76.05$76.0676,696$76.34427
1656692700$76.135$76.135$76.095$76.1015,014$76.344832
1656692640$76.095$76.15$76.09$76.138,672$76.345928
1656692580$76.16$76.16$76.09$76.1014,773$76.346538
1656692520$76.17$76.17$76.14$76.1616,502$76.347579
1656692460$76.18$76.19$76.155$76.1657,237$76.348603
1656692400$76.15$76.18$76.125$76.173838,573$76.349044
1656692340$76.10$76.16$76.0975$76.145916,337$76.351519
1656692280$76.08$76.1108$76.075$76.0959,021$76.352719
1656692220$76.10$76.10$76.07$76.098,780$76.353478
1656692160$76.10$76.12$76.085$76.08526,227$76.354206
1656692100$76.05$76.10$76.04$76.1014,478$76.356422
1656692040$76.07$76.125$76.055$76.0557,053$76.357786
1656691980$75.98$76.08$75.98$76.0716,983$76.358385
1656691920$76.03$76.03$75.98$75.9839,476$76.360108
1656691860$76.12$76.12$76.03$76.038,794$76.36486
1656691800$76.13$76.16$76.105$76.1212,680$76.36575
1656691740$76.16$76.1644$76.13$76.1329,282$76.36679
1656691680$76.19$76.205$76.14$76.1654,164$76.369025
1656691620$76.16$76.20$76.14$76.18532,258$76.372967
1656691560$76.19$76.20$76.13$76.1618,674$76.375238
1656691500$76.20$76.24$76.17$76.1930,868$76.376634
1656691440$76.19$76.20$76.16$76.2015,746$76.378654
1656691380$76.18$76.20$76.16$76.1926,871$76.379731
1656691320$76.21$76.21$76.19$76.195,676$76.381761
1656691260$76.20$76.21$76.18$76.2053,768$76.382145
1656691200$76.18$76.20$76.16$76.209,063$76.382402
1656691140$76.20$76.20$76.155$76.189,197$76.383087
1656691080$76.26$76.2624$76.21$76.217,626$76.383821
1656691020$76.27$76.271$76.23$76.256,601$76.384247
1656690960$76.28$76.29$76.25$76.26777,635$76.384563
1656690900$76.22$76.28$76.21$76.26519,037$76.384873
1656690840$76.19$76.22$76.18$76.227,549$76.38531
1656690780$76.255$76.255$76.185$76.2013,258$76.385856
1656690720$76.33$76.33$76.25$76.2523,579$76.386716
1656690660$76.39$76.40$76.33$76.3314,748$76.387534
1656690600$76.46$76.46$76.385$76.3856,638$76.38766
1656690540$76.47$76.49$76.45$76.469,256$76.387592
1656690480$76.50$76.505$76.47$76.4711,663$76.38732
1656690420$76.49$76.50$76.475$76.5012,698$76.386855
1656690360$76.48$76.485$76.46$76.4854,600$76.386328
1656690300$76.465$76.51$76.465$76.4816,951$76.386172
1656690240$76.50$76.50$76.455$76.478,119$76.385474
1656690180$76.50$76.50$76.465$76.504,796$76.385192
1656690120$76.46$76.50$76.455$76.508,865$76.384998
1656690060$76.455$76.47$76.4331$76.468,846$76.384635
1656690000$76.42$76.455$76.4002$76.4511,367$76.384393
1656689940$76.39$76.41$76.37$76.419,381$76.384226
1656689880$76.415$76.42$76.39$76.397,533$76.384201
1656689820$76.41$76.4276$76.405$76.418,656$76.384131
1656689760$76.44$76.45$76.425$76.42511,585$76.384011
1656689700$76.465$76.47$76.41$76.4435,216$76.383757
1656689640$76.485$76.485$76.46$76.4659,084$76.382903
1656689580$76.47$76.485$76.46$76.486,228$76.382586
1656689520$76.47$76.505$76.455$76.45522,691$76.382354
1656689460$76.42$76.46$76.405$76.467,000$76.381292
1656689400$76.385$76.42$76.38$76.4213,829$76.38115
1656689340$76.38$76.38$76.35$76.386,115$76.381068
1656689280$76.35$76.38$76.35$76.3811,281$76.381114
1656689220$76.325$76.36$76.32$76.367,705$76.38117
1656689160$76.305$76.335$76.295$76.3217,192$76.381324
1656689100$76.335$76.35$76.30$76.3114,619$76.381798
1656689040$76.36$76.365$76.3204$76.3410,117$76.382172
1656688980$76.37$76.39$76.365$76.3656,589$76.382368
1656688920$76.37$76.405$76.365$76.379,515$76.382388
1656688860$76.39$76.405$76.36$76.36514,900$76.382349
1656688800$76.39$76.45$76.39$76.4012,712$76.382331
1656688740$76.41$76.41$76.37$76.374,130$76.38211
1656688680$76.40$76.435$76.395$76.4120,330$76.382094
1656688620$76.39$76.43$76.39$76.4015,635$76.381766
1656688560$76.36$76.41$76.35$76.381911,000$76.381557
1656688500$76.35$76.37$76.325$76.3511,473$76.38154
1656688440$76.38$76.38$76.35$76.356,662$76.38168
1656688380$76.36$76.3862$76.36$76.377,298$76.381719
1656688320$76.355$76.39$76.34$76.3512,674$76.381736
1656688260$76.29$76.35$76.285$76.354,992$76.381816
1656688200$76.30$76.33$76.30$76.3011,534$76.38196
1656688140$76.32$76.32$76.28$76.308,323$76.382322
1656688080$76.26$76.355$76.26$76.3256,633$76.382647
1656688020$76.27$76.27$76.23$76.256,684$76.382833
1656687960$76.24$76.27$76.20$76.2626,578$76.383265
1656687900$76.14$76.23$76.11$76.2337,295$76.385138
1656687840$76.14$76.17$76.11$76.1564,959$76.389325
1656687780$76.22$76.225$76.135$76.1433,392$76.397875
1656687720$76.25$76.29$76.20$76.2226,645$76.401449
1656687660$76.29$76.29$76.26$76.265,994$76.403905
1656687600$76.29$76.29$76.24$76.298,731$76.404267
1656687540$76.36$76.36$76.27$76.3021,010$76.404867
1656687480$76.40$76.42$76.37$76.379,336$76.405688
1656687420$76.335$76.40$76.32$76.4010,100$76.40573
1656687360$76.265$76.325$76.25$76.32511,447$76.406014
1656687300$76.265$76.28$76.245$76.267,703$76.406809
1656687240$76.235$76.30$76.22$76.26517,560$76.407406
1656687180$76.21$76.2385$76.20$76.23510,490$76.408749
1656687120$76.18$76.21$76.16$76.2118,597$76.409835
1656687060$76.16$76.17$76.115$76.1723,710$76.412194
1656687000$76.16$76.19$76.15$76.1720,289$76.415742
1656686940$76.14$76.17$76.12$76.1762,313$76.418543
1656686880$76.075$76.165$76.07$76.13110,346$76.428766
1656686820$76.03$76.07$76.03$76.0626,440$76.45062
1656686760$76.01$76.05$76.00$76.0411,230$76.45733
1656686700$76.02$76.025$75.99$76.0210,729$76.460431
1656686640$76.005$76.04$76.00$76.01089,318$76.463561
1656686580$76.02$76.08$76.00$76.00520,371$76.466196
1656686520$76.04$76.07$76.01$76.0425,406$76.471822
1656686460$75.965$76.045$75.945$76.04532,522$76.479304
1656686400$75.92$75.96$75.92$75.9616,813$76.489888
1656686340$75.92$75.96$75.885$75.9317,911$76.496219
1656686280$75.94$75.945$75.90$75.929,072$76.503446
1656686220$75.98$75.98$75.93$75.9411,239$76.507164
1656686160$75.99$76.02$75.965$75.9914,833$76.511618
1656686100$75.935$76.00$75.935$75.9813,115$76.517114
1656686040$75.92$75.94$75.885$75.9416,060$76.5223
1656685980$75.94$75.945$75.91$75.92516,602$76.529391
1656685920$75.99$75.9958$75.93$75.939,092$76.53679
1656685860$75.97$76.01$75.97$75.997,643$76.540652
1656685800$75.94$76.00$75.92$75.9835,560$76.543798
1656685740$75.99$76.00$75.9401$75.9534,127$76.559951
1656685680$76.09$76.09$75.99$75.99522,224$76.575786
1656685620$76.10$76.105$76.07$76.087,970$76.585391
1656685560$76.09$76.11$76.045$76.1118,250$76.58856
1656685500$76.06$76.10$76.035$76.094620,916$76.5962
1656685440$76.02$76.08$76.02$76.0559,225$76.605474
1656685380$76.02$76.06$76.01$76.013715,666$76.609736
1656685320$75.995$76.05$75.98$76.025331,976$76.617338
1656685260$76.033$76.035$75.98$76.0019,435$76.634451
1656685200$76.055$76.06$76.01$76.044,966$76.645248
1656685140$76.10$76.10$76.05$76.059623,865$76.647977
1656685080$76.15$76.16$76.065$76.0824,534$76.660349
1656685020$76.28$76.30$76.16$76.1610,460$76.673293
1656684960$76.25$76.30$76.235$76.2811,915$76.677454
1656684900$76.28$76.32$76.255$76.2617,979$76.682051
1656684840$76.28$76.34$76.26$76.2814,052$76.688939
1656684780$76.30$76.30$76.24$76.2726,364$76.694425
1656684720$76.32$76.34$76.29$76.3018,793$76.70598
1656684660$76.40$76.42$76.32$76.339,739$76.713455
1656684600$76.46$76.49$76.40$76.4021,320$76.716878
1656684540$76.49$76.49$76.42$76.45515,024$76.723107
1656684480$76.54$76.56$76.475$76.4810,882$76.727525
1656684420$76.49$76.57$76.48$76.5414,841$76.729977
1656684360$76.60$76.60$76.475$76.4821,128$76.733455
1656684300$76.64$76.68$76.60$76.61512,180$76.738676
1656684240$76.61$76.64$76.59$76.6412,964$76.740094
1656684180$76.60$76.63$76.55$76.611823,701$76.741933
1656684120$76.695$76.70$76.56$76.5939,707$76.746053
1656684060$76.7251$76.74$76.64$76.6937,387$76.752164
1656684000$76.68$76.83$76.68$76.7229,056$76.756179
1656683940$76.69$76.75$76.69$76.7014,230$76.756544
1656683880$76.62$76.71$76.62$76.7111,044$76.757111
1656683820$76.66$76.69$76.62$76.6221,440$76.758375
1656683760$76.68$76.70$76.65$76.65515,636$76.761843
1656683700$76.72$76.72$76.679$76.68517,706$76.764124
1656683640$76.82$76.86$76.7135$76.713512,842$76.765958
1656683580$76.78$76.844$76.775$76.81516,017$76.765359
1656683520$76.79$76.795$76.71$76.7938,850$76.764293
1656683460$76.715$76.82$76.69$76.8081,338$76.765145
1656683400$76.63$76.71$76.61$76.7013,515$76.768879
1656683340$76.62$76.66$76.59$76.63514,917$76.771939
1656683280$76.64$76.65$76.575$76.6116,603$76.776449
1656683220$76.62$76.66$76.585$76.6320,597$76.782855
1656683160$76.58$76.63$76.54$76.6134,565$76.790701
1656683100$76.68$76.69$76.59$76.5928,389$76.808705
1656683040$76.71$76.76$76.655$76.6710,532$76.821211
1656682980$76.78$76.83$76.715$76.7230,117$76.824059
1656682920$76.82$76.90$76.77$76.7923,373$76.827767
1656682860$76.79$76.83$76.72$76.8219,840$76.827734
1656682800$76.76$76.795$76.70$76.7912,663$76.831243
1656682740$76.77$76.82$76.73$76.778,589$76.835415
1656682680$76.85$76.85$76.731$76.73112,083$76.837682
1656682620$76.75$76.8722$76.74$76.8414,024$76.839942
1656682560$76.64$76.755$76.63$76.75513,781$76.840536
1656682500$76.68$76.69$76.57$76.6222,542$76.850812
1656682440$76.77$76.77$76.63$76.6914,724$76.875303
1656682380$76.73$76.82$76.72$76.7817,367$76.890638
1656682320$76.705$76.78$76.6181$76.678111,824$76.904031
1656682260$76.72$76.81$76.63$76.7222,242$76.920412
1656682200$76.98$76.98$76.74$76.76127,547$76.955315
1656681720$77.00$77.00$77.00$77.00442$76.963879
1656681300$76.95$76.95$76.95$76.95100$76.957288
1656681120$76.9801$76.9801$76.9801$76.9801200$76.956205
1656680820$76.98$76.98$76.98$76.98100$76.953886
1656680700$76.95$76.95$76.95$76.95120$76.951911
1656680460$76.98$77.00$76.98$77.00300$76.952011
1656680400$76.94$76.94$76.94$76.94200$76.946784
1656680280$76.90$76.90$76.90$76.90100$76.948353
1656678900$76.79$76.79$76.79$76.79100$76.971716
1656676860$77.00$77.00$77.00$77.001,050$76.993621