BP Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609409640$20.89$20.89$20.89$20.89163$20.89
1609409760$20.89$20.89$20.89$20.895,000$20.89
1609410060$20.92$20.92$20.92$20.92100$20.89057
1609410180$20.93$20.93$20.93$20.93100$20.891305
1609410840$20.92$20.92$20.92$20.92100$20.89183
1609411140$20.90$20.90$20.90$20.90300$20.892255
1609411380$20.92$20.92$20.92$20.92100$20.892728
1609411500$20.92$20.92$20.92$20.92100$20.893186
1609411560$20.91$20.92$20.90$20.922,100$20.897565
1609411620$20.92$20.92$20.92$20.92100$20.89784
1609411800$20.95$20.96$20.95$20.96300$20.899807
1609411980$21.00$21.00$21.00$21.001,930$20.919044
1609412400$20.99$20.99$20.98$20.985,100$20.939326
1609412460$20.97$20.97$20.97$20.972,500$20.943569
1609412520$20.96$20.96$20.95$20.965,000$20.947086
1609412580$20.95$20.95$20.94$20.952,800$20.947247
1609412820$20.93$20.93$20.93$20.932,000$20.946009
1609412880$20.92$20.94$20.92$20.94600$20.945531
1609412940$20.93$20.93$20.92$20.934,233$20.94349
1609413000$20.93$20.93$20.93$20.931,100$20.943052
1609413420$20.93$20.93$20.93$20.93473$20.942846
1609413900$20.93$20.93$20.93$20.93500$20.942662
1609414200$20.93$20.93$20.92$20.922,200$20.941883
1609414260$20.96$20.96$20.96$20.96900$20.942313
1609414320$20.96$20.96$20.96$20.964,700$20.944262
1609414380$20.97$20.99$20.97$20.978,000$20.94967
1609414440$20.97$20.97$20.97$20.973,836$20.951112
1609414500$20.96$20.96$20.96$20.96536$20.951208
1609414620$20.98$20.98$20.97$20.97318$20.951352
1609414680$21.01$21.01$21.01$21.01100$20.951458
1609415040$20.98$20.98$20.98$20.98100$20.951509
1609415160$21.02$21.02$21.02$21.02100$20.951632
1609415340$21.05$21.05$21.05$21.05100$20.951808
1609415400$21.03$21.03$21.03$21.032,630$20.955451
1609415460$21.03$21.03$21.01$21.022,100$20.957618
1609415520$21.00$21.00$21.00$21.001,000$20.958305
1609415580$21.02$21.02$21.02$21.02100$20.958405
1609415640$21.03$21.03$21.03$21.03100$20.958521
1609415820$21.00$21.00$21.00$21.002,400$20.960069
1609415880$20.98$20.98$20.98$20.98100$20.9601
1609415940$21.00$21.00$21.00$21.00200$20.960224
1609416000$21.00$21.00$20.99$21.007,679$20.964495
1609416060$21.02$21.02$21.02$21.02100$20.964572
1609416120$21.03$21.03$21.03$21.03400$20.964931
1609416180$21.03$21.03$21.00$21.00800$20.965634
1609416240$21.00$21.00$21.00$21.00100$20.96568
1609416360$20.99$20.99$20.99$20.99200$20.965762
1609416420$20.99$21.06$20.99$21.0514,820$20.976522
1609416480$21.05$21.06$21.05$21.06200$20.976698
1609416600$21.05$21.05$21.04$21.05900$20.977365
1609416660$21.03$21.03$21.02$21.027,810$20.98159
1609416720$21.03$21.03$21.03$21.03300$20.981738
1609416900$21.04$21.04$21.01$21.011,000$20.982114
1609416960$21.00$21.02$20.99$21.025,718$20.983114
1609417020$21.00$21.00$20.98$20.9911,418$20.984194
1609417140$20.97$20.97$20.97$20.97100$20.984179
1609417200$20.96$20.96$20.95$20.961,452$20.98381
1609417320$20.94$20.94$20.90$20.906,919$20.979953
1609417380$20.90$20.92$20.90$20.92300$20.979714
1609417440$20.89$20.89$20.89$20.89200$20.979541
1609417500$20.90$20.91$20.90$20.911,000$20.978956
1609417560$20.89$20.89$20.88$20.881,800$20.977618
1609417620$20.88$20.88$20.87$20.874,020$20.974669
1609417680$20.87$20.87$20.87$20.87650$20.97416
1609417740$20.89$20.89$20.89$20.89688$20.97373
1609417860$20.86$20.86$20.80$20.8016,790$20.956297
1609417920$20.80$20.81$20.79$20.7915,600$20.941575
1609417980$20.84$20.85$20.84$20.853,000$20.939817
1609418700$20.86$20.86$20.86$20.86100$20.939739
1609418880$20.86$20.87$20.86$20.87200$20.939586
1609418940$20.87$20.87$20.87$20.87100$20.93953
1609419000$20.90$20.90$20.90$20.90100$20.939507
1609419300$20.90$20.90$20.90$20.90200$20.939447
1609419600$21.0401$21.0401$20.8201$20.909,505$20.93885
1609419660$20.899$20.90$20.899$20.901,395$20.93855
1609419720$20.91$20.91$20.91$20.91100$20.938539
1609419840$20.90$20.90$20.90$20.90100$20.938515
1609419960$20.90$20.90$20.90$20.90100$20.938443
1609420140$20.899$20.899$20.899$20.89944,750$20.930696
1609420200$20.899$20.899$20.899$20.89940,250$20.925939
1609420860$20.87$20.87$20.87$20.87100$20.925878
1609420980$20.87$20.87$20.86$20.86200$20.925781
1609421220$20.88$20.88$20.88$20.88200$20.925698
1609421280$20.89$20.89$20.89$20.89300$20.925658
1609421340$20.88$20.88$20.88$20.884,000$20.92499
1609421400$20.89$20.89$20.89$20.89100$20.924965
1609421460$20.8998$20.8998$20.8998$20.8998200$20.924946
1609421580$20.88$20.88$20.88$20.88100$20.924917
1609421700$20.87$20.87$20.87$20.87200$20.92485
1609421760$20.86$20.86$20.85$20.85900$20.924607
1609421820$20.85$20.8501$20.84$20.84753$20.924391
1609421880$20.83$20.83$20.83$20.83600$20.924147
1609422000$20.84$20.8499$20.84$20.8498560$20.92395
1609422060$20.85$20.85$20.85$20.851,233$20.923623
1609422180$20.85$20.85$20.85$20.85100$20.923589
1609422240$20.86$20.86$20.86$20.86100$20.923563
1609422300$20.86$20.87$20.86$20.87300$20.923499
1609422360$20.86$20.86$20.85$20.852,200$20.922932
1609422420$20.85$20.85$20.82$20.828,500$20.92074
1609422540$20.819$20.82$20.819$20.82775$20.92045
1609422660$20.85$20.85$20.85$20.85624$20.920268
1609422720$20.85$20.85$20.79$20.815,949$20.918129
1609422840$20.82$20.83$20.82$20.821,500$20.917601
1609422960$20.81$20.81$20.80$20.801,100$20.917134
1609423020$20.80$20.80$20.7999$20.79995,490$20.915029
1609423140$20.80$20.82$20.80$20.821,000$20.91452
1609423200$20.80$20.81$20.80$20.81600$20.914278
1609423260$20.80$20.82$20.80$20.802,000$20.913513
1609423320$20.80$20.80$20.80$20.80300$20.913386
1609423380$20.80$20.80$20.78$20.791,901$20.912555
1609423440$20.80$20.81$20.80$20.811,600$20.911941
1609423500$20.8001$20.8001$20.80$20.805,125$20.910146
1609423560$20.7998$20.7998$20.7998$20.7998200$20.910061
1609423620$20.80$20.80$20.78$20.781,560$20.909418
1609423680$20.79$20.80$20.79$20.79600$20.909164
1609423740$20.79$20.80$20.79$20.80618$20.90882
1609423800$20.80$20.80$20.80$20.80669$20.908594
1609423860$20.79$20.79$20.79$20.79100$20.908519
1609423920$20.79$20.7901$20.78$20.79011,300$20.907969
1609423980$20.79$20.79$20.79$20.79366$20.907834
1609424040$20.80$20.80$20.80$20.80400$20.907674
1609424100$20.7901$20.80$20.77$20.772,400$20.906701
1609424160$20.77$20.77$20.77$20.77100$20.906624
1609424280$20.79$20.81$20.79$20.81400$20.906363
1609424340$20.81$20.81$20.75$20.753,294$20.904975
1609424400$20.75$20.78$20.75$20.78600$20.904648
1609424520$20.77$20.78$20.77$20.771,400$20.904059
1609424640$20.78$20.78$20.78$20.78200$20.903942
1609424700$20.78$20.78$20.77$20.772,900$20.902776
1609424760$20.75$20.75$20.72$20.751,905$20.901659
1609424820$20.74$20.74$20.64$20.6411,429$20.894315
1609424880$20.64$20.64$20.60$20.621113,215$20.884152
1609424940$20.62$20.77$20.62$20.749,703$20.74
1609425000$20.76$20.93$20.73$20.91442,382$20.800866
1609425060$20.90$20.92$20.865$20.9159,726$20.811338
1609425120$20.915$20.915$20.835$20.88571,117$20.817394
1609425180$20.88$20.88$20.84$20.841927,640$20.819335
1609425240$20.85$20.90$20.85$20.88532,471$20.822281
1609425300$20.89$20.90$20.855$20.8645,910$20.826029
1609425360$20.87$20.9045$20.865$20.88536,579$20.8292
1609425420$20.89$20.90$20.8643$20.86540,182$20.832204
1609425480$20.86$20.875$20.85$20.8632,587$20.83326
1609425540$20.86$20.88$20.85$20.8729,846$20.834483
1609425600$20.865$20.865$20.8242$20.82527,025$20.834693
1609425660$20.8207$20.835$20.81$20.8141,560$20.833885
1609425720$20.81$20.83$20.81$20.8221,170$20.833565
1609425780$20.82$20.875$20.82$20.8640,871$20.834063
1609425840$20.87$20.88$20.851$20.8824,991$20.834903
1609425900$20.875$20.89$20.8604$20.878219,271$20.835755
1609425960$20.87$20.8801$20.865$20.87512,631$20.836284
1609426020$20.875$20.88$20.85$20.85520,322$20.836825
1609426080$20.8527$20.86$20.83$20.83524,755$20.836926
1609426140$20.8318$20.8661$20.8318$20.86518,729$20.837074
1609426200$20.86$20.87$20.8318$20.8430,746$20.837518
1609426260$20.83$20.84$20.82$20.82515,558$20.837414
1609426320$20.82$20.85$20.815$20.8412,043$20.837364
1609426380$20.831$20.855$20.821$20.82515,842$20.837378
1609426440$20.825$20.825$20.8001$20.8113,221$20.837121
1609426500$20.805$20.82$20.80$20.816919,105$20.836649
1609426560$20.82$20.83$20.80$20.8051,360$20.835613
1609426620$20.80$20.808$20.781$20.7918,536$20.835059
1609426680$20.79$20.795$20.78$20.7914,625$20.834479
1609426740$20.79$20.80$20.7818$20.781810,056$20.834132
1609426800$20.7882$20.80$20.78$20.797317,524$20.833556
1609426860$20.80$20.81$20.79$20.7916,937$20.833107
1609426920$20.795$20.80$20.78$20.781815,311$20.832564
1609426980$20.781$20.805$20.78$20.7928,824$20.831729
1609427040$20.78$20.80$20.7701$20.770151,589$20.830065
1609427100$20.77$20.77$20.75$20.757622,812$20.828939
1609427160$20.75$20.76$20.74$20.741826,069$20.827506
1609427220$20.7475$20.75$20.72$20.7217,308$20.826414
1609427280$20.72$20.75$20.715$20.74531,999$20.824469
1609427340$20.74$20.75$20.7242$20.72515,317$20.823609
1609427400$20.725$20.7361$20.72$20.72519,527$20.822377
1609427460$20.735$20.75$20.735$20.74524,495$20.821183
1609427520$20.74$20.75$20.74$20.7561,475$20.818403
1609427580$20.75$20.77$20.75$20.7626,841$20.817391
1609427640$20.76$20.77$20.74$20.7410,617$20.816988
1609427700$20.74$20.74$20.72$20.7312,813$20.816322
1609427760$20.7219$20.745$20.72$20.73523,074$20.815198
1609427820$20.735$20.74$20.73$20.7358,482$20.81479
1609427880$20.735$20.74$20.7212$20.7334,587$20.813086
1609427940$20.7238$20.74$20.7238$20.7314,158$20.812437
1609428000$20.74$20.765$20.732$20.7637,180$20.811201
1609428060$20.75$20.765$20.75$20.7615,434$20.810719
1609428120$20.77$20.78$20.7533$20.765312,043$20.810411
1609428180$20.76$20.77$20.7543$20.76524,320$20.809778
1609428240$20.765$20.77$20.75$20.76114,237$20.809378
1609428300$20.77$20.775$20.76$20.7612,065$20.809121
1609428360$20.76$20.78$20.755$20.7724,008$20.808581
1609428420$20.7708$20.795$20.7708$20.79521,602$20.808327
1609428480$20.795$20.80$20.79$20.79756,014$20.808286
1609428540$20.79$20.79$20.78$20.798,536$20.808186
1609428600$20.79$20.79$20.78$20.78994,361$20.808132
1609428660$20.78$20.7836$20.76$20.760118,269$20.80777
1609428720$20.765$20.78$20.75$20.7619,594$20.807357
1609428780$20.76$20.78$20.75$20.7672,388$20.80575
1609428840$20.76$20.77$20.76$20.7616,450$20.805613
1609428900$20.765$20.79$20.765$20.7818,479$20.805352
1609428960$20.78$20.78$20.76$20.764739,981$20.80462
1609429020$20.765$20.77$20.7547$20.76516,356$20.804291
1609429080$20.765$20.7928$20.765$20.792827,515$20.804007
1609429140$20.795$20.795$20.775$20.77525,936$20.8038
1609429200$20.7782$20.78$20.76$20.77523,270$20.803461
1609429260$20.7729$20.775$20.742$20.74537,502$20.802736
1609429320$20.75$20.75$20.7219$20.738,299$20.802503
1609429380$20.7276$20.74$20.72$20.7328,526$20.801563
1609429440$20.7353$20.7353$20.72$20.720118,216$20.800991
1609429500$20.7203$20.77$20.7203$20.76540,577$20.800057
1609429560$20.77$20.77$20.76$20.768,658$20.799916
1609429620$20.75$20.75$20.73$20.73511,846$20.799622
1609429680$20.7347$20.74$20.73$20.7358,814$20.799386
1609429740$20.73$20.74$20.73$20.737919,778$20.798875
1609429800$20.735$20.74$20.731$20.73457,325$20.798675
1609429860$20.74$20.76$20.73$20.73529,406$20.798035
1609429920$20.7398$20.7399$20.72$20.723333,060$20.797057
1609429980$20.725$20.73$20.71$20.72529,290$20.796152
1609430040$20.725$20.74$20.72$20.7311,620$20.795823
1609430100$20.7248$20.73$20.72$20.72516,192$20.795362
1609430160$20.7241$20.725$20.71$20.71514,048$20.794928
1609430220$20.7154$20.72$20.71$20.719917,041$20.794381
1609430280$20.72$20.73$20.72$20.7213,116$20.794008
1609430340$20.72$20.72$20.71$20.713815,257$20.793537
1609430400$20.71$20.71$20.69$20.692101,993$20.789982
1609430460$20.69$20.695$20.67$20.6729,311$20.78882
1609430520$20.675$20.68$20.67$20.6731,711$20.787496
1609430580$20.67$20.68$20.67$20.67526,624$20.786402
1609430640$20.675$20.73$20.6701$20.7384,337$20.783619
1609430700$20.72$20.725$20.705$20.7121,465$20.78309
1609430760$20.71$20.7275$20.71$20.7120,769$20.782636
1609430820$20.7175$20.7336$20.70$20.71762,064$20.781264
1609430880$20.7136$20.72$20.69$20.6927,098$20.780596
1609430940$20.6901$20.708$20.69$20.69526,248$20.779872
1609431000$20.70$20.70$20.68$20.68523,529$20.779163
1609431060$20.69$20.70$20.6828$20.69516,350$20.778702
1609431120$20.69$20.70$20.684$20.68527,089$20.777942
1609431180$20.685$20.69$20.675$20.68534,222$20.776907
1609431240$20.685$20.705$20.68$20.70528,295$20.77618
1609431300$20.70$20.72$20.70$20.7226,097$20.77565
1609431360$20.7101$20.72$20.7101$20.7213,634$20.775392
1609431420$20.7114$20.73$20.71$20.7367,641$20.774164
1609431480$20.7241$20.73$20.72$20.720111,894$20.773974
1609431540$20.72$20.73$20.71$20.710116,217$20.773705
1609431600$20.7167$20.72$20.71$20.7156,464$20.773589
1609431660$20.715$20.72$20.69$20.69522,180$20.773103
1609431720$20.6953$20.71$20.69$20.6914,486$20.772776
1609431780$20.6958$20.71$20.695$20.70510,391$20.772555
1609431840$20.70$20.70$20.68$20.686833,800$20.771747
1609431900$20.6813$20.70$20.6813$20.69519,103$20.771305
1609431960$20.695$20.70$20.69$20.693311,738$20.771031
1609432020$20.69$20.70$20.66$20.6727,825$20.770259
1609432080$20.6667$20.67$20.65$20.65513,632$20.769823
1609432140$20.6541$20.67$20.6301$20.66117,521$20.765818
1609432200$20.67$20.68$20.66$20.6811,203$20.765505
1609432260$20.675$20.6843$20.66$20.662542,570$20.764353
1609432320$20.665$20.6717$20.661$20.6722,910$20.763747
1609432380$20.6601$20.67$20.65$20.66527,263$20.76296
1609432440$20.67$20.6769$20.6645$20.676342,733$20.761891
1609432500$20.67$20.68$20.66$20.6724,088$20.761291
1609432560$20.67$20.67$20.655$20.6726,640$20.760585
1609432620$20.66$20.66$20.65$20.6614,138$20.760187
1609432680$20.655$20.66$20.65$20.65994,710$20.760054
1609432740$20.654$20.66$20.65$20.667,154$20.759856
1609432800$20.66$20.67$20.66$20.667838,280$20.758879
1609432860$20.665$20.67$20.65$20.654623,849$20.75825
1609432920$20.65$20.66$20.65$20.65528,356$20.757521
1609432980$20.65$20.66$20.65$20.6522,054$20.75695
1609433040$20.66$20.68$20.65$20.6824,354$20.756376
1609433100$20.6701$20.68$20.665$20.67521,532$20.755917
1609433160$20.675$20.68$20.67$20.6757,643$20.755759
1609433220$20.675$20.675$20.6601$20.665529,356$20.75511
1609433280$20.67$20.67$20.65$20.650529,172$20.75441
1609433340$20.657$20.66$20.64$20.647556,039$20.75296
1609433400$20.645$20.65$20.64$20.6456,939$20.752778
1609433460$20.64$20.65$20.64$20.6417,623$20.752301
1609433520$20.64$20.645$20.62$20.62527,594$20.751507
1609433580$20.6245$20.63$20.62$20.62310,596$20.751181
1609433640$20.625$20.63$20.60$20.6038,819$20.749862
1609433700$20.605$20.62$20.605$20.614628,847$20.748906
1609433760$20.615$20.62$20.60$20.60315,382$20.748392
1609433820$20.6018$20.61$20.60$20.60515,707$20.747864
1609433880$20.609$20.62$20.609$20.610127,259$20.746985
1609433940$20.62$20.6299$20.61$20.620323,227$20.746292
1609434000$20.62$20.64$20.62$20.6341,125$20.745187
1609434060$20.64$20.64$20.62$20.6315,746$20.744774
1609434120$20.6201$20.625$20.61$20.61522,399$20.744115
1609434180$20.62$20.62$20.60$20.6111,002$20.743777
1609434240$20.61$20.61$20.60$20.6022,941$20.743035
1609434300$20.60$20.609$20.60$20.60912,728$20.742625
1609434360$20.605$20.6199$20.60$20.60534,107$20.741589
1609434420$20.605$20.62$20.60$20.61579,379$20.739267
1609434480$20.615$20.63$20.61$20.62516,240$20.738838
1609434540$20.625$20.64$20.62$20.636327,191$20.738175
1609434600$20.6301$20.64$20.62$20.62724,379$20.737588
1609434660$20.62$20.64$20.61$20.61137,434$20.73667
1609434720$20.6101$20.62$20.61$20.61530,285$20.73589
1609434780$20.6199$20.62$20.61$20.61338,991$20.735653
1609434840$20.62$20.62$20.6136$20.6155,125$20.735519
1609434900$20.615$20.62$20.61$20.61521,785$20.734965
1609434960$20.62$20.62$20.6101$20.617832,073$20.734132
1609435020$20.615$20.62$20.61$20.6157,838$20.733931
1609435080$20.6136$20.615$20.60$20.600126,146$20.733231
1609435140$20.6031$20.61$20.60$20.608113,809$20.732858
1609435200$20.605$20.61$20.60$20.6120,208$20.732317
1609435260$20.6018$20.637$20.60$20.62639,485$20.731391
1609435320$20.63$20.63$20.61$20.619935,500$20.730551
1609435380$20.615$20.63$20.6101$20.6312,600$20.730263
1609435440$20.621$20.63$20.6201$20.6311,724$20.730008
1609435500$20.63$20.64$20.62$20.63320,939$20.729583
1609435560$20.63$20.639$20.63$20.63513,674$20.729314
1609435620$20.63$20.64$20.62$20.62523,821$20.728801
1609435680$20.623$20.625$20.61$20.611917,543$20.728405
1609435740$20.6101$20.62$20.60$20.6132,766$20.727615
1609435800$20.61$20.62$20.60$20.6217,644$20.727189
1609435860$20.61$20.62$20.61$20.61515,475$20.72684
1609435920$20.6199$20.62$20.601$20.605425,508$20.726257
1609435980$20.60$20.6098$20.585$20.58558,371$20.724762
1609436040$20.58$20.60$20.58$20.597518,881$20.724249
1609436100$20.60$20.60$20.59$20.59513,320$20.723911
1609436160$20.595$20.62$20.5901$20.613831,915$20.723182
1609436220$20.61$20.612$20.60$20.600923,926$20.722625
1609436280$20.61$20.61$20.60$20.6011,917$20.722349
1609436340$20.605$20.61$20.60$20.6120,199$20.721889
1609436400$20.605$20.605$20.591$20.6040,993$20.720925
1609436460$20.595$20.60$20.59$20.5958,182$20.720731
1609436520$20.59$20.60$20.59$20.609,093$20.720516
1609436580$20.595$20.60$20.59$20.595,398$20.720385
1609436640$20.59$20.60$20.59$20.59511,816$20.720099
1609436700$20.59$20.60$20.59$20.59521,014$20.71961
1609436760$20.5975$20.60$20.59$20.606,749$20.719453
1609436820$20.5954$20.61$20.595$20.6117,768$20.71906
1609436880$20.6001$20.61$20.59$20.6028,864$20.718421
1609436940$20.60$20.605$20.59$20.590116,564$20.718043
1609437000$20.59$20.59$20.58$20.5937,892$20.717141
1609437060$20.585$20.59$20.58$20.5913,059$20.71683
1609437120$20.59$20.60$20.585$20.5920,413$20.716367
1609437180$20.5907$20.595$20.59$20.594513,940$20.716051
1609437240$20.5915$20.595$20.59$20.5954,674$20.715943
1609437300$20.5975$20.5975$20.5807$20.58522,457$20.715423
1609437360$20.5871$20.595$20.58$20.59528,820$20.71475
1609437420$20.5936$20.60$20.585$20.588120,553$20.714294
1609437480$20.5864$20.59$20.58$20.5856,541$20.714144
1609437540$20.5801$20.60$20.5801$20.59535,613$20.713373
1609437600$20.60$20.6057$20.59$20.6024,612$20.712879
1609437660$20.595$20.60$20.5839$20.583921,116$20.71242
1609437720$20.585$20.59$20.58$20.58015,840$20.712289
1609437780$20.5898$20.59$20.58$20.5856,200$20.712149
1609437840$20.59$20.59$20.58$20.58989,034$20.711948
1609437900$20.585$20.59$20.58$20.5859,190$20.711739
1609437960$20.5863$20.59$20.5801$20.5855,865$20.711611
1609438020$20.5899$20.59$20.58$20.58015,894$20.71148
1609438080$20.585$20.589$20.58$20.5856,631$20.711333
1609438140$20.5875$20.5875$20.57$20.5718,984$20.710887
1609438200$20.575$20.58$20.575$20.589,349$20.710671
1609438260$20.575$20.58$20.57$20.5811,924$20.71039
1609438320$20.5799$20.58$20.57$20.57721,707$20.709863
1609438380$20.575$20.58$20.57$20.579,359$20.709641
1609438440$20.57$20.57$20.56$20.563522,595$20.709083
1609438500$20.5616$20.57$20.55$20.5521,148$20.708531
1609438560$20.56$20.57$20.55$20.56534,145$20.707659
1609438620$20.57$20.57$20.555$20.555936,354$20.706751
1609438680$20.56$20.57$20.555$20.568119,761$20.706267
1609438740$20.5605$20.5699$20.55$20.554532,468$20.705451
1609438800$20.555$20.5551$20.54$20.5434,360$20.704535
1609438860$20.54$20.55$20.525$20.5564,148$20.702742
1609438920$20.545$20.55$20.54$20.5422,484$20.702149
1609438980$20.545$20.55$20.53$20.5448,939$20.700851
1609439040$20.54$20.55$20.533$20.533918,177$20.700366
1609439100$20.535$20.54$20.52$20.5235,379$20.69938
1609439160$20.53$20.53$20.52$20.5223,499$20.698705
1609439220$20.52$20.525$20.51$20.5139,842$20.697531
1609439280$20.51$20.53$20.50$20.5378,206$20.695236
1609439340$20.525$20.53$20.52$20.5321,067$20.694676
1609439400$20.525$20.545$20.525$20.5413,029$20.694351
1609439460$20.54$20.5499$20.54$20.54826,438$20.694194
1609439520$20.545$20.57$20.545$20.5727,850$20.693597
1609439580$20.5609$20.60$20.5609$20.59553,976$20.692603
1609439640$20.5966$20.61$20.59$20.6162,913$20.691692
1609439700$20.60$20.61$20.60$20.60524,322$20.691358
1609439760$20.605$20.605$20.5901$20.59522,576$20.691033
1609439820$20.60$20.62$20.60$20.6022,246$20.690752
1609439880$20.60$20.61$20.58$20.5832,013$20.690261
1609439940$20.58$20.59$20.57$20.5913,286$20.690032
1609440000$20.5879$20.59$20.57$20.5851,111$20.689184
1609440060$20.57$20.58$20.56$20.5616,766$20.688883
1609440120$20.57$20.59$20.57$20.58516,676$20.688605
1609440180$20.5838$20.59$20.58$20.58519,052$20.688311
1609440240$20.5853$20.59$20.575$20.599,202$20.688164
1609440300$20.585$20.595$20.585$20.597,093$20.688061
1609440360$20.595$20.595$20.585$20.5852,013$20.688031
1609440420$20.585$20.59$20.57$20.5718,048$20.687739
1609440480$20.57$20.575$20.56$20.5659,285$20.687574
1609440540$20.565$20.57$20.5546$20.55529,524$20.687031
1609440600$20.555$20.57$20.5519$20.5615,226$20.686742
1609440660$20.5606$20.565$20.55$20.5618,878$20.686383
1609440720$20.555$20.57$20.555$20.5621,281$20.685992
1609440780$20.56$20.57$20.56$20.56348,659$20.685837
1609440840$20.565$20.5655$20.55$20.55521,636$20.685436
1609440900$20.5542$20.565$20.55$20.5611,162$20.685235
1609440960$20.5601$20.575$20.5601$20.5756,292$20.685127
1609441020$20.57$20.585$20.57$20.5858,414$20.684993
1609441080$20.5881$20.59$20.58$20.58532,349$20.68454
1609441140$20.585$20.59$20.58$20.5832,204$20.684065
1609441200$20.58$20.59$20.5719$20.5752,945$20.684021
1609441260$20.57$20.5701$20.55$20.550114,874$20.683757
1609441320$20.555$20.57$20.55$20.55528,672$20.683238
1609441380$20.555$20.57$20.555$20.5716,698$20.682955
1609441440$20.571$20.58$20.56$20.5618,184$20.682654
1609441500$20.56$20.5681$20.55$20.55529,907$20.682134
1609441560$20.55$20.555$20.54$20.5526,555$20.681627
1609441620$20.54$20.54$20.53$20.53515,563$20.681302
1609441680$20.5367$20.55$20.52$20.5575,175$20.679698
1609441740$20.55$20.555$20.54$20.55525,990$20.679223
1609441800$20.555$20.56$20.5419$20.557535,431$20.678601
1609441860$20.5582$20.575$20.555$20.56541,396$20.677945
1609441920$20.57$20.58$20.56$20.5717,957$20.67768
1609441980$20.58$20.58$20.5501$20.5634,142$20.677131
1609442040$20.5656$20.59$20.5636$20.581722,304$20.676822
1609442100$20.58$20.597$20.575$20.59589,670$20.675677
1609442160$20.5932$20.60$20.59$20.59520,541$20.675456
1609442220$20.595$20.5976$20.58$20.58518,049$20.675243
1609442280$20.5845$20.595$20.58$20.59556,172$20.674591
1609442340$20.59$20.60$20.58$20.5831,598$20.674243
1609442400$20.585$20.60$20.585$20.6025,358$20.67398
1609442460$20.5901$20.60$20.5901$20.59512,128$20.673859
1609442520$20.595$20.61$20.5945$20.594550,569$20.673375
1609442580$20.595$20.60$20.59$20.590135,476$20.67301
1609442640$20.59$20.5975$20.58$20.58523,406$20.67275
1609442700$20.585$20.60$20.58$20.59529,310$20.67245
1609442760$20.595$20.62$20.59$20.61522,070$20.672256
1609442820$20.615$20.63$20.6119$20.620122,040$20.672108
1609442880$20.625$20.638$20.625$20.631941,051$20.671891
1609442940$20.6333$20.64$20.63$20.648,278$20.671852
1609443000$20.635$20.64$20.63$20.6430,605$20.671708
1609443060$20.635$20.6445$20.63$20.63513,101$20.671649
1609443120$20.635$20.64$20.625$20.62512,846$20.671585
1609443180$20.62$20.62$20.61$20.616422,090$20.671436
1609443240$20.62$20.6334$20.615$20.61522,482$20.671307
1609443300$20.6119$20.62$20.61$20.6155,647$20.671266
1609443360$20.61$20.61$20.59$20.59511,048$20.671173
1609443420$20.60$20.605$20.5946$20.6057,921$20.671102
1609443480$20.605$20.61$20.60$20.6054,864$20.67106
1609443540$20.605$20.615$20.60$20.61512,191$20.670965
1609443600$20.615$20.62$20.61$20.61677,328$20.670912
1609443660$20.611$20.62$20.61$20.61511,060$20.670837
1609443720$20.61$20.62$20.61$20.61520,656$20.670684
1609443780$20.61$20.62$20.61$20.615,100$20.670648
1609443840$20.615$20.625$20.61$20.61515,688$20.670546
1609443900$20.615$20.62$20.60$20.60526,802$20.670362
1609443960$20.60$20.605$20.60$20.6053,165$20.670334
1609444020$20.60$20.605$20.59$20.59515,537$20.670197
1609444080$20.595$20.61$20.59$20.6023,009$20.669992
1609444140$20.6064$20.61$20.605$20.60647,100$20.669938
1609444200$20.6081$20.625$20.6081$20.6214,735$20.669841
1609444260$20.615$20.6199$20.60$20.618,765$20.669777
1609444320$20.60$20.605$20.595$20.59511,435$20.669679
1609444380$20.595$20.60$20.585$20.58516,674$20.669522
1609444440$20.585$20.5997$20.585$20.5940,081$20.66915
1609444500$20.5942$20.60$20.59$20.59517,548$20.668996
1609444560$20.5919$20.60$20.59$20.5915,984$20.668848
1609444620$20.59$20.595$20.58$20.585123,880$20.668615
1609444680$20.58$20.5897$20.57$20.5752,381$20.668054
1609444740$20.58$20.58$20.5544$20.554424,374$20.667756
1609444800$20.56$20.57$20.55$20.579,808$20.667628
1609444860$20.563$20.576$20.56$20.5713,159$20.667472
1609444920$20.5619$20.58$20.5619$20.5713,566$20.667313
1609444980$20.571$20.58$20.56$20.5730,566$20.666959
1609445040$20.565$20.57$20.56$20.56511,760$20.666819
1609445100$20.5636$20.58$20.56$20.574118,596$20.666606
1609445160$20.571$20.58$20.57$20.57125,027$20.666548
1609445220$20.575$20.575$20.57$20.575,519$20.666488
1609445280$20.5733$20.58$20.57$20.5824,343$20.66622
1609445340$20.58$20.59$20.57$20.586822,442$20.665986
1609445400$20.585$20.595$20.575$20.59527,968$20.665716
1609445460$20.595$20.60$20.59$20.5910,900$20.665625
1609445520$20.5901$20.595$20.58$20.582725,135$20.66538
1609445580$20.585$20.585$20.57$20.57535,732$20.665008
1609445640$20.575$20.59$20.57$20.5859,520$20.664911
1609445700$20.59$20.605$20.585$20.6019,785$20.664757
1609445760$20.60$20.61$20.5919$20.6015,434$20.664643
1609445820$20.60$20.60$20.59$20.6020,146$20.664484
1609445880$20.595$20.60$20.59$20.59510,911$20.664397
1609445940$20.595$20.60$20.585$20.5916,586$20.664255
1609446000$20.59$20.60$20.585$20.5934,331$20.663965
1609446060$20.598$20.60$20.59$20.6015,884$20.663833
1609446120$20.59$20.60$20.59$20.596750,089$20.663453
1609446180$20.5973$20.60$20.59$20.59536,621$20.663159
1609446240$20.5905$20.60$20.59$20.609,239$20.663087
1609446300$20.5943$20.595$20.5712$20.571226,641$20.662853
1609446360$20.58$20.59$20.57$20.5936,546$20.662524
1609446420$20.59$20.61$20.59$20.60538,640$20.66225
1609446480$20.605$20.61$20.60$20.606222,766$20.662103
1609446540$20.61$20.62$20.60$20.6122,915$20.661969
1609446600$20.61$20.63$20.6065$20.62536,888$20.661797
1609446660$20.62$20.63$20.61$20.6228,238$20.661665
1609446720$20.621$20.628$20.6101$20.6219,733$20.661574
1609446780$20.62$20.62$20.6101$20.6213,319$20.661504
1609446840$20.62$20.63$20.61$20.62525,970$20.661387
1609446900$20.625$20.63$20.62$20.62514,579$20.661331
1609446960$20.6264$20.64$20.625$20.63522,439$20.661258
1609447020$20.635$20.64$20.62$20.62533,800$20.661155
1609447080$20.625$20.6282$20.62$20.62510,376$20.661114
1609447140$20.62$20.6299$20.60$20.60748,137$20.660883
1609447200$20.605$20.61$20.5801$20.5951,338$20.660522
1609447260$20.59$20.60$20.58$20.59534,041$20.660265
1609447320$20.596$20.60$20.59$20.5958,711$20.660204
1609447380$20.595$20.61$20.575$20.57574,785$20.659665
1609447440$20.575$20.5799$20.555$20.56560,156$20.659055
1609447500$20.57$20.58$20.56$20.5740,077$20.658683
1609447560$20.57$20.57$20.56$20.564610,900$20.658576
1609447620$20.57$20.57$20.555$20.56559,830$20.657965
1609447680$20.565$20.57$20.56$20.5735,259$20.657632
1609447740$20.565$20.57$20.55$20.5535,681$20.657272
1609447800$20.56$20.57$20.55$20.555124,051$20.656034
1609447860$20.5539$20.57$20.55$20.5758,523$20.655437
1609447920$20.565$20.57$20.5601$20.5762,043$20.654885
1609447980$20.565$20.58$20.56$20.56551,159$20.654454
1609448040$20.563$20.57$20.55$20.554645,773$20.654023
1609448100$20.55$20.56$20.54$20.541998,878$20.653016
1609448160$20.5401$20.555$20.53$20.54289,197$20.649951
1609448220$20.535$20.547$20.52$20.525222,584$20.647481
1609448280$20.525$20.53$20.52$20.53103,615$20.646321
1609448340$20.5219$20.53$20.52$20.5219227,473$20.643807
1609448400$20.52$20.52$20.52$20.52175,479$20.641699
1609448460$20.52$20.53$20.52$20.531,751$20.641681
1609448520$20.521$20.521$20.521$20.521960$20.64167
1609448580$20.53$20.53$20.53$20.53100$20.641667
1609448640$20.5201$20.5201$20.52$20.52400$20.641662
1609448700$20.5201$20.5201$20.52$20.52200$20.641659
1609448760$20.53$20.53$20.52$20.521,512$20.641643
1609449000$20.52$20.52$20.52$20.5211,036$20.641732
1609449180$20.52$20.52$20.51$20.51250$20.641728
1609449360$20.5101$20.5101$20.5101$20.5101150$20.641725
1609449420$20.53$20.53$20.51$20.511,184$20.641712
1609449660$20.53$20.53$20.5298$20.52981,000$20.641701
1609449840$20.5101$20.5101$20.5101$20.51011,000$20.641835
1609450020$20.53$20.53$20.53$20.53145$20.641834
1609450260$20.52$20.52$20.52$20.52500$20.641827
1609450320$20.51$20.51$20.50$20.50518$20.641818
1609450440$20.52$20.52$20.51$20.511,300$20.641803
1609450500$20.50$20.50$20.50$20.502,609$20.641762
1609450560$20.49$20.49$20.49$20.49785$20.641751
1609450620$20.49$20.49$20.49$20.49516$20.641744
1609451280$20.53$20.53$20.53$20.53100$20.641843
1609451460$20.5002$20.5002$20.50$20.50365$20.641838
1609451880$20.52$20.52$20.52$20.52500$20.641843
1609451940$20.52$20.52$20.52$20.52243$20.641841
1609452060$20.51$20.51$20.51$20.51300$20.641836
1609452180$20.51$20.51$20.51$20.51900$20.641824
1609452300$20.50$20.50$20.50$20.50300$20.641817
1609452360$20.50$20.50$20.50$20.50961$20.641805
1609452480$20.52$20.52$20.52$20.52976$20.641839
1609452540$20.5001$20.5001$20.5001$20.5001300$20.641835
1609452660$20.50$20.50$20.50$20.50100$20.641834
1609452720$20.52$20.52$20.52$20.52200$20.641832
1609452900$20.51$20.51$20.50$20.50400$20.641826
1609453080$20.50$20.50$20.4999$20.4999600$20.641817
1609453200$20.50$20.52$20.50$20.524,845$20.641764
1609453260$20.5198$20.5198$20.5198$20.5198500$20.641758
1609453560$20.52$20.52$20.52$20.52292$20.641846
1609453680$20.52$20.52$20.52$20.52200$20.641844
1609453860$20.52$20.52$20.52$20.52400$20.641839
1609454160$20.51$20.51$20.51$20.51200$20.641837
1609454700$20.52$20.52$20.52$20.52117$20.641848
1609454880$20.52$20.52$20.52$20.52200$20.641846
1609454940$20.52$20.52$20.52$20.52100$20.641845
1609455240$20.52$20.52$20.52$20.52300$20.641846
1609455540$20.52$20.52$20.52$20.522,000$20.641824
1609455780$20.51$20.51$20.51$20.51200$20.641822
1609456440$20.52$20.52$20.52$20.52500$20.641844
1609456500$20.51$20.51$20.51$20.51300$20.641841
1609456740$20.52$20.52$20.52$20.52300$20.641838
1609457100$20.52$20.52$20.52$20.52100$20.641848
1609457940$20.52$20.52$20.52$20.52500$20.641844
1609458120$20.52$20.52$20.52$20.52156$20.64184
1609458300$20.52$20.52$20.52$20.52100$20.641839
1609458420$20.51$20.51$20.51$20.51801$20.64183
1609458480$20.52$20.52$20.52$20.521,777$20.641811
1609458780$20.53$20.53$20.53$20.535,000$20.641801
1609459560$20.53$20.53$20.53$20.53202$20.641798
1609459680$20.53$20.53$20.53$20.53250$20.641847
1609459860$20.52$20.52$20.52$20.52168$20.641844
1609460220$20.52$20.52$20.52$20.52100$20.641843
1609460700$20.52$20.53$20.52$20.53212$20.641845
1609460760$20.53$20.53$20.53$20.531,200$20.641834
1609460880$20.52$20.52$20.52$20.52200$20.641831
1609461240$20.53$20.53$20.53$20.53297$20.641828
1609461300$20.54$20.54$20.54$20.54200$20.641827
1609461420$20.54$20.54$20.54$20.54133$20.641825
1609461540$20.54$20.54$20.54$20.54100$20.641849
1609461600$20.57$20.57$20.57$20.571,000$20.641842
1609461780$20.56$20.56$20.56$20.56200$20.641839
1609462380$20.57$20.57$20.57$20.57100$20.641849
1609462500$20.54$20.54$20.52$20.521,895$20.64183
1609462740$20.55$20.55$20.55$20.558,000$20.641766
1609463040$20.55$20.55$20.55$20.558,000$20.641766