BP Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614332280$25.02$25.03$25.02$25.03400$25.024761
1614332400$25.02$25.02$25.02$25.02200$25.023731
1614332580$25.02$25.02$25.00$25.00400$25.018491
1614332760$25.00$25.00$24.98$24.98400$25.01131
1614332820$24.96$24.96$24.95$24.95300$25.002054
1614332880$24.95$24.95$24.91$24.912,300$24.966465
1614332940$24.92$24.92$24.89$24.90600$24.958748
1614333000$24.90$24.91$24.90$24.91400$24.954534
1614333120$24.89$24.89$24.86$24.862,800$24.926644
1614333180$24.87$24.87$24.87$24.87200$24.924998
1614333240$24.90$24.90$24.90$24.90200$24.924405
1614333360$24.89$24.89$24.89$24.89200$24.923607
1614333480$24.85$24.85$24.85$24.85100$24.922746
1614333540$24.85$24.87$24.85$24.87517$24.917815
1614333720$24.79$24.79$24.79$24.79200$24.915032
1614333780$24.77$24.77$24.77$24.77100$24.913543
1614333840$24.79$24.80$24.79$24.792,710$24.884859
1614333900$24.80$24.80$24.80$24.80100$24.884196
1614333960$24.79$24.79$24.79$24.792,100$24.870869
1614334020$24.80$24.80$24.80$24.80386$24.86908
1614334260$24.82$24.82$24.82$24.82100$24.868609
1614334320$24.81$24.81$24.81$24.81100$24.868231
1614334620$24.79$24.80$24.79$24.80200$24.866781
1614334740$24.82$24.84$24.82$24.84300$24.866159
1614334860$24.85$24.85$24.85$24.85100$24.865976
1614335160$24.82$24.82$24.82$24.82100$24.865696
1614335340$24.82$24.83$24.82$24.833,546$24.858332
1614335460$24.83$24.83$24.83$24.831,832$24.855946
1614335580$24.86$24.86$24.86$24.86100$24.855965
1614335760$24.91$24.91$24.91$24.91200$24.856454
1614335940$24.93$24.93$24.93$24.93100$24.856785
1614336000$24.94$24.95$24.94$24.95300$24.857939
1614336480$24.91$24.91$24.91$24.91100$24.858173
1614336720$24.86$24.86$24.86$24.86200$24.858251
1614336900$24.83$24.83$24.83$24.83622$24.857456
1614337440$24.79$24.79$24.79$24.79100$24.857172
1614337800$24.70$24.70$24.70$24.70100$24.856363
1614337860$24.71$24.71$24.71$24.71100$24.855751
1614337920$24.72$24.72$24.72$24.72100$24.855186
1614338040$24.71$24.71$24.71$24.71100$24.854584
1614338160$24.72$24.72$24.72$24.72100$24.854029
1614338220$24.68$24.68$24.68$24.68100$24.853313
1614338460$24.64$24.64$24.64$24.64111$24.852344
1614338520$24.64$24.64$24.63$24.63400$24.848803
1614338580$24.64$24.64$24.64$24.64100$24.847965
1614338640$24.61$24.61$24.61$24.611,300$24.835766
1614338700$24.57$24.58$24.57$24.58399$24.831726
1614338760$24.57$24.60$24.57$24.601,000$24.821086
1614338880$24.56$24.56$24.56$24.56100$24.820153
1614339120$24.50$24.50$24.50$24.50100$24.81786
1614339180$24.46$24.47$24.46$24.47816$24.808005
1614339240$24.48$24.49$24.47$24.481,100$24.795135
1614339300$24.47$24.47$24.47$24.47100$24.794062
1614339360$24.47$24.47$24.47$24.47200$24.791778
1614339420$24.50$24.51$24.50$24.51300$24.788245
1614339540$24.53$24.53$24.53$24.53100$24.787412
1614339600$24.49$24.49$24.49$24.49100$24.785818
1614339720$24.47$24.47$24.47$24.47100$24.784708
1614339780$24.45$24.46$24.45$24.46400$24.780565
1614339840$24.41$24.41$24.40$24.403,181$24.745624
1614339960$24.38$24.38$24.38$24.38913$24.736091
1614340080$24.36$24.36$24.36$24.361,000$24.724427
1614340140$24.40$24.40$24.40$24.40100$24.723552
1614340200$24.43$24.43$24.43$24.43100$24.722667
1614340260$24.45$24.45$24.45$24.45100$24.721936
1614340380$24.46$24.46$24.46$24.46100$24.721235
1614340440$24.47$24.50$24.47$24.50600$24.71732
1614340500$24.49$24.49$24.49$24.49100$24.716723
1614340620$24.47$24.47$24.46$24.471,600$24.706729
1614340680$24.46$24.46$24.46$24.46275$24.704855
1614340740$24.47$24.47$24.47$24.47200$24.703617
1614340800$24.49$24.90$24.47$24.5230,931$24.632832
1614340860$24.52$24.53$24.51$24.524,697$24.626807
1614340920$24.54$24.58$24.54$24.58600$24.626422
1614340980$24.56$24.57$24.56$24.572,300$24.62473
1614341040$24.59$24.60$24.58$24.592,700$24.6238
1614341160$24.59$24.59$24.59$24.59100$24.623722
1614341220$24.56$24.57$24.56$24.564,022$24.621442
1614341340$24.59$24.59$24.56$24.562,500$24.62036
1614341400$24.57$24.57$24.57$24.571,000$24.619875
1614341460$24.55$24.55$24.54$24.54399$24.619551
1614341580$24.51$24.51$24.49$24.492,086$24.617044
1614341700$24.50$24.53$24.49$24.5211,400$24.606762
1614341940$24.57$24.58$24.57$24.572,000$24.606087
1614342000$24.57$24.61$24.57$24.6110,724$24.605125
1614342060$24.61$24.62$24.60$24.6010,362$24.605083
1614342120$24.61$24.61$24.60$24.602,434$24.605032
1614342300$24.62$24.62$24.62$24.62100$24.605048
1614342360$24.63$24.63$24.63$24.63300$24.605099
1614342660$24.62$24.62$24.60$24.602,221$24.605057
1614342780$24.62$24.62$24.62$24.62245$24.605085
1614342960$24.60$24.60$24.60$24.603,410$24.60497
1614343140$24.63$24.63$24.63$24.63160$24.605019
1614343260$24.62$24.64$24.62$24.64540$24.605152
1614343800$24.62$24.62$24.61$24.61600$24.60522
1614344040$24.62$24.62$24.60$24.602,080$24.605166
1614344100$24.59$24.61$24.59$24.61700$24.60513
1614344160$24.60$24.60$24.59$24.59800$24.605056
1614344220$24.56$24.56$24.55$24.552,112$24.604308
1614344280$24.55$24.55$24.54$24.542,598$24.603318
1614344340$24.55$24.57$24.53$24.536,512$24.601575
1614344400$24.58$24.67$24.48$24.5134,882$24.596255
1614344460$24.52$24.54$24.52$24.54544$24.596034
1614344520$24.54$24.54$24.50$24.5010,539$24.592863
1614344580$24.51$24.51$24.51$24.51100$24.59283
1614344640$24.51$24.51$24.51$24.51800$24.592507
1614344700$24.52$24.53$24.52$24.534,990$24.590899
1614344760$24.53$24.53$24.50$24.50700$24.590602
1614344820$24.48$24.48$24.48$24.48996$24.590105
1614344880$24.50$24.5001$24.4701$24.47011,500$24.589414
1614344940$24.48$24.50$24.48$24.4812,150$24.584421
1614345000$24.48$24.48$24.46$24.467,550$24.58102
1614345060$24.46$24.48$24.46$24.4810,300$24.576168
1614345120$24.48$24.48$24.48$24.48800$24.575829
1614345180$24.49$24.49$24.49$24.49100$24.575789
1614345240$24.53$24.54$24.53$24.53700$24.575656
1614345300$24.55$24.55$24.55$24.55350$24.575618
1614345360$24.54$24.54$24.52$24.52800$24.575458
1614345420$24.52$24.52$24.52$24.52100$24.575421
1614345480$24.54$24.62$24.54$24.623,700$24.575551
1614345540$24.60$24.64$24.60$24.6011,600$24.577555
1614345600$24.60$24.60$24.58$24.592,700$24.577762
1614345660$24.56$24.56$24.56$24.56100$24.577749
1614345720$24.54$24.54$24.54$24.54380$24.577694
1614345780$24.56$24.56$24.56$24.56350$24.577672
1614345840$24.57$24.58$24.56$24.581,600$24.577626
1614345900$24.57$24.57$24.52$24.522,460$24.577294
1614345960$24.52$24.52$24.52$24.52200$24.577209
1614346020$24.52$24.52$24.50$24.506,800$24.575778
1614346140$24.49$24.49$24.4701$24.47015,000$24.574057
1614346200$24.47$24.51$24.46$24.511,450$24.573636
1614346260$24.51$24.51$24.45$24.451,250$24.573148
1614346320$24.46$24.46$24.46$24.46200$24.573055
1614346380$24.50$24.50$24.47$24.47200$24.572989
1614346440$24.46$24.49$24.46$24.49369$24.572847
1614346500$24.49$24.49$24.48$24.495,363$24.571255
1614346560$24.48$24.48$24.48$24.48600$24.571053
1614346620$24.49$24.50$24.49$24.50950$24.570773
1614346680$24.5099$24.51$24.5099$24.513,700$24.570042
1614346800$24.53$24.53$24.53$24.53100$24.570012
1614346860$24.54$24.54$24.52$24.523,400$24.569576
1614346920$24.52$24.52$24.52$24.52100$24.569554
1614346980$24.54$24.54$24.54$24.54100$24.569538
1614347040$24.55$24.55$24.53$24.556,768$24.56885
1614347100$24.56$24.56$24.56$24.56100$24.568847
1614347160$24.55$24.55$24.53$24.55500$24.568811
1614347220$24.56$24.56$24.56$24.56650$24.568794
1614347280$24.5501$24.59$24.5501$24.591,534$24.568772
1614347340$24.59$24.60$24.59$24.60400$24.568805
1614347400$24.55$24.55$24.55$24.55100$24.568798
1614347460$24.57$24.57$24.56$24.56200$24.568795
1614347520$24.55$24.55$24.55$24.55600$24.568755
1614347580$24.58$24.60$24.58$24.605,900$24.569102
1614347640$24.60$24.61$24.59$24.594,400$24.569502
1614347760$24.59$24.60$24.59$24.601,300$24.569626
1614347820$24.60$24.62$24.60$24.62830$24.569732
1614347880$24.62$24.65$24.62$24.63013,835$24.570472
1614348000$24.65$24.65$24.64$24.655,905$24.571854
1614348060$24.64$24.68$24.64$24.685,261$24.57307
1614348120$24.68$24.69$24.68$24.696,137$24.575015
1614348180$24.68$24.70$24.68$24.701,209$24.575428
1614348240$24.6901$24.71$24.69$24.696,447$24.577643
1614348300$24.68$24.69$24.68$24.693,800$24.578819
1614348360$24.69$24.71$24.69$24.715,553$24.580606
1614348420$24.67$24.68$24.66$24.664,350$24.581617
1614348480$24.66$24.685$24.66$24.6612,000$24.584541
1614348540$24.65$24.66$24.63$24.643,086$24.58499
1614348600$24.64$24.65$24.64$24.642,200$24.585372
1614348660$24.64$24.64$24.63$24.64500$24.585443
1614348720$24.62$24.65$24.62$24.632,125$24.585731
1614348780$24.64$24.64$24.62$24.626,840$24.586515
1614348840$24.62$24.62$24.62$24.62100$24.58653
1614348900$24.61$24.62$24.61$24.611,150$24.586607
1614348960$24.60$24.60$24.59$24.593,670$24.586707
1614349020$24.60$24.60$24.60$24.6020,000$24.587316
1614349140$24.6201$24.64$24.62$24.642,752$24.587595
1614349200$24.64$24.66$24.64$24.652,700$24.58803
1614349260$24.66$24.66$24.64$24.652,294$24.588408
1614349320$24.64$24.68$24.64$24.68600$24.588524
1614349380$24.68$24.69$24.68$24.69300$24.588616
1614349440$24.68$24.68$24.66$24.683,595$24.589343
1614349500$24.69$24.70$24.68$24.6923,793$24.594397
1614349560$24.69$24.69$24.68$24.681,902$24.594803
1614349620$24.70$24.72$24.70$24.711,399$24.595139
1614349680$24.71$24.73$24.71$24.731,300$24.595508
1614349740$24.73$24.77$24.73$24.7715,312$24.600681
1614349800$24.76$24.8173$24.67$24.80656,997$24.753919
1614349860$24.80$24.825$24.737$24.825208,430$24.759631
1614349920$24.8236$24.845$24.75$24.77127,339$24.765128
1614349980$24.77$24.77$24.67$24.7501170,863$24.759183
1614350040$24.7501$24.78$24.70$24.73231,166$24.756476
1614350100$24.7256$24.74$24.63$24.67152,478$24.750403
1614350160$24.68$24.695$24.6425$24.6881,017$24.746228
1614350220$24.68$24.725$24.68$24.7182101,054$24.743642
1614350280$24.71$24.73$24.655$24.69106,800$24.74063
1614350340$24.68$24.68$24.63$24.66129,993$24.73505
1614350400$24.653$24.66$24.62$24.63561,944$24.732124
1614350460$24.6304$24.68$24.63$24.65597,256$24.728123
1614350520$24.65$24.65$24.601$24.61537,619$24.726531
1614350580$24.61$24.6381$24.61$24.63256,365$24.723923
1614350640$24.64$24.69$24.64$24.6638,809$24.722838
1614350700$24.66$24.695$24.65$24.6740,194$24.721891
1614350760$24.67$24.75$24.66$24.7555,333$24.721448
1614350820$24.745$24.81$24.74$24.76114,783$24.724065
1614350880$24.75$24.75$24.72$24.7432,870$24.724238
1614350940$24.74$24.765$24.71$24.724872,827$24.724507
1614351000$24.72$24.725$24.625$24.6452,080$24.723356
1614351060$24.64$24.65$24.61$24.6248,953$24.721692
1614351120$24.62$24.655$24.62$24.6438,752$24.720523
1614351180$24.64$24.65$24.54$24.57159,892$24.71294
1614351240$24.57$24.61$24.55$24.55132,381$24.707175
1614351300$24.56$24.56$24.51$24.5288,016$24.702356
1614351360$24.52$24.53$24.46$24.475178,268$24.691052
1614351420$24.475$24.48$24.40$24.40138,494$24.680807
1614351480$24.405$24.484$24.395$24.47130,114$24.672321
1614351540$24.476$24.49$24.44$24.44576,347$24.667867
1614351600$24.445$24.455$24.39$24.3994,406$24.66158
1614351660$24.39$24.44$24.386$24.43216,584$24.648171
1614351720$24.43$24.45$24.38$24.4593,296$24.642769
1614351780$24.4457$24.50$24.435$24.47170,787$24.635456
1614351840$24.47$24.549$24.45$24.5497,417$24.632716
1614351900$24.54$24.55$24.50$24.52579,293$24.63084
1614351960$24.52$24.52$24.39$24.3965,663$24.628212
1614352020$24.39$24.39$24.28$24.30128,065$24.619458
1614352080$24.30$24.34$24.30$24.31569,505$24.615021
1614352140$24.31$24.3102$24.28$24.28544,384$24.611987
1614352200$24.29$24.39$24.26$24.365146,263$24.60316
1614352260$24.367$24.3708$24.315$24.33571,679$24.599249
1614352320$24.335$24.37$24.32$24.35595,871$24.594357
1614352380$24.36$24.38$24.3264$24.3353,518$24.591834
1614352440$24.33$24.38$24.33$24.3452,617$24.589407
1614352500$24.345$24.36$24.32$24.3245,797$24.587166
1614352560$24.32$24.435$24.315$24.425114,396$24.582152
1614352620$24.43$24.43$24.3801$24.38559,030$24.580097
1614352680$24.384$24.395$24.325$24.32553,519$24.577942
1614352740$24.325$24.365$24.32$24.35554,483$24.575569
1614352800$24.36$24.375$24.31$24.32101,853$24.571106
1614352860$24.315$24.375$24.315$24.3683,659$24.567862
1614352920$24.365$24.365$24.31$24.3259,370$24.56538
1614352980$24.31$24.32$24.285$24.30554,858$24.562937
1614353040$24.31$24.3405$24.301$24.31538,864$24.561341
1614353100$24.32$24.3753$24.305$24.3691,736$24.557662
1614353160$24.36$24.38$24.32$24.3370,285$24.555253
1614353220$24.33$24.33$24.24$24.245123,066$24.549529
1614353280$24.25$24.28$24.24$24.2692,511$24.545107
1614353340$24.26$24.28$24.18$24.2092,882$24.540515
1614353400$24.20$24.23$24.18$24.1967,891$24.536918
1614353460$24.19$24.25$24.1803$24.2383,299$24.532753
1614353520$24.23$24.29$24.23$24.29114,629$24.527991
1614353580$24.29$24.31$24.20$24.231788,660$24.524288
1614353640$24.23$24.31$24.23$24.279886,166$24.521081
1614353700$24.28$24.34$24.28$24.3280,427$24.518626
1614353760$24.32$24.34$24.29$24.3353,455$24.517016
1614353820$24.33$24.45$24.33$24.4484,583$24.515313
1614353880$24.44$24.47$24.41$24.4771,780$24.514554
1614353940$24.47$24.51$24.46$24.4793,454$24.514165
1614354000$24.48$24.48$24.37$24.39158,283$24.511883
1614354060$24.39$24.44$24.365$24.4356,417$24.511082
1614354120$24.4201$24.48$24.41$24.4260,830$24.510543
1614354180$24.42$24.47$24.41$24.4634,836$24.510222
1614354240$24.455$24.4812$24.44$24.47536,039$24.510008
1614354300$24.473$24.51$24.44$24.4752,441$24.509769
1614354360$24.465$24.50$24.465$24.49542,427$24.509629
1614354420$24.50$24.56$24.495$24.56125,417$24.50972
1614354480$24.56$24.575$24.5283$24.53105,264$24.510347
1614354540$24.53$24.54$24.52$24.5385,261$24.510495
1614354600$24.53$24.55$24.465$24.52137,609$24.510407
1614354660$24.525$24.5501$24.48$24.5034,050$24.51045
1614354720$24.51$24.56$24.51$24.5335,801$24.51056
1614354780$24.53$24.575$24.5186$24.52122,721$24.511142
1614354840$24.525$24.54$24.4673$24.5148,331$24.511083
1614354900$24.515$24.515$24.4701$24.470136,248$24.511004
1614354960$24.48$24.51$24.44$24.4857,004$24.510733
1614355020$24.48$24.48$24.365$24.395779,274$24.5098
1614355080$24.40$24.41$24.37$24.3978,534$24.508707
1614355140$24.39$24.42$24.375$24.3857,318$24.507953
1614355200$24.38$24.42$24.34$24.3667,479$24.50699
1614355260$24.36$24.4009$24.355$24.4031,616$24.50652
1614355320$24.40$24.47$24.39$24.4662,192$24.50599
1614355380$24.4616$24.52$24.46$24.507559,730$24.505923
1614355440$24.505$24.54$24.505$24.5239,656$24.506014
1614355500$24.513$24.58$24.513$24.58145,344$24.506594
1614355560$24.575$24.59$24.5419$24.56547,563$24.506941
1614355620$24.57$24.59$24.553$24.5746,161$24.507268
1614355680$24.58$24.61$24.58$24.59551,461$24.507778
1614355740$24.60$24.62$24.57$24.5940,159$24.508176
1614355800$24.585$24.62$24.57$24.59106,908$24.509206
1614355860$24.59$24.595$24.54$24.55530,106$24.509383
1614355920$24.56$24.57$24.53$24.5425,455$24.509492
1614355980$24.54$24.60$24.5309$24.57542,231$24.509742
1614356040$24.57$24.62$24.53$24.6176,553$24.51029
1614356100$24.615$24.625$24.60$24.6071,412$24.511058
1614356160$24.60$24.60$24.545$24.58547,736$24.511338
1614356220$24.58$24.615$24.575$24.60543,086$24.511722
1614356280$24.605$24.625$24.56$24.5651,812$24.512198
1614356340$24.57$24.57$24.49$24.5034,443$24.512282
1614356400$24.51$24.52$24.45$24.4646,264$24.512061
1614356460$24.45$24.48$24.44$24.45554,442$24.511739
1614356520$24.45$24.49$24.44$24.4650,179$24.511539
1614356580$24.46$24.47$24.425$24.42596,870$24.510875
1614356640$24.44$24.49$24.43$24.4936,523$24.510664
1614356700$24.495$24.515$24.46$24.4644,816$24.510579
1614356760$24.47$24.47$24.41$24.42545,232$24.510243
1614356820$24.43$24.46$24.4245$24.4342,101$24.509949
1614356880$24.42$24.42$24.35$24.38142,174$24.508141
1614356940$24.37$24.38$24.29$24.314391,199$24.506484
1614357000$24.315$24.37$24.31$24.3684,796$24.505167
1614357060$24.36$24.41$24.36$24.3985,835$24.504131
1614357120$24.39$24.41$24.375$24.4170,583$24.503341
1614357180$24.40$24.43$24.40$24.42562,783$24.502835
1614357240$24.425$24.44$24.41$24.41572,532$24.502296
1614357300$24.42$24.48$24.41$24.4867,721$24.501923
1614357360$24.47$24.5275$24.46$24.52561,495$24.501854
1614357420$24.52$24.53$24.49$24.4932,182$24.501881
1614357480$24.50$24.50$24.465$24.49517,843$24.501849
1614357540$24.495$24.55$24.495$24.5229,166$24.501914
1614357600$24.515$24.55$24.515$24.5424,005$24.501994
1614357660$24.54$24.56$24.53$24.5617,382$24.502067
1614357720$24.57$24.57$24.53$24.5331,830$24.502196
1614357780$24.53$24.53$24.46$24.4635,242$24.502138
1614357840$24.465$24.495$24.46$24.49520,384$24.502092
1614357900$24.50$24.50$24.455$24.49547,895$24.501984
1614357960$24.50$24.52$24.49$24.498137,534$24.501993
1614358020$24.49$24.495$24.47$24.47516,659$24.50196
1614358080$24.47$24.48$24.45$24.4522,989$24.501891
1614358140$24.46$24.49$24.46$24.4810,218$24.501871
1614358200$24.485$24.495$24.46$24.4814,800$24.501835
1614358260$24.47$24.48$24.42$24.4257,495$24.501533
1614358320$24.43$24.44$24.41$24.4263,444$24.501086
1614358380$24.42$24.44$24.415$24.430216,773$24.500975
1614358440$24.43$24.4499$24.415$24.43525,186$24.500821
1614358500$24.43$24.44$24.425$24.43524,538$24.500675
1614358560$24.44$24.4402$24.415$24.4353,083$24.500349
1614358620$24.43$24.46$24.43$24.44528,380$24.500214
1614358680$24.44$24.47$24.435$24.44529,638$24.500083
1614358740$24.4475$24.48$24.435$24.4818,292$24.500021
1614358800$24.49$24.51$24.48$24.4825,306$24.500002
1614358860$24.49$24.505$24.47$24.496737,179$24.499964
1614358920$24.50$24.52$24.4946$24.5243,354$24.499993
1614358980$24.52$24.53$24.51$24.5332,974$24.500055
1614359040$24.535$24.54$24.53$24.5436,667$24.500163
1614359100$24.54$24.54$24.50$24.5225,741$24.500213
1614359160$24.525$24.56$24.525$24.548142,994$24.500368
1614359220$24.55$24.58$24.55$24.578236,074$24.500571
1614359280$24.57$24.59$24.555$24.5938,925$24.500811
1614359340$24.5999$24.60$24.573$24.5939,805$24.501119
1614359400$24.5894$24.605$24.565$24.5843,879$24.501425
1614359460$24.57$24.5899$24.565$24.5732,059$24.501629
1614359520$24.57$24.59$24.57$24.580131,372$24.501842
1614359580$24.58$24.60$24.58$24.590914,404$24.501947
1614359640$24.60$24.615$24.585$24.59557,160$24.50242
1614359700$24.595$24.62$24.58$24.6247,293$24.502798
1614359760$24.615$24.645$24.615$24.6354,239$24.503366
1614359820$24.635$24.635$24.61$24.6118,543$24.503552
1614359880$24.61$24.64$24.61$24.61520,466$24.503756
1614359940$24.62$24.63$24.6146$24.6237,175$24.504112
1614360000$24.6299$24.635$24.615$24.618236,515$24.504474
1614360060$24.62$24.64$24.61$24.6343,396$24.504884
1614360120$24.635$24.64$24.605$24.6130,026$24.505187
1614360180$24.605$24.61$24.585$24.6141,303$24.505491
1614360240$24.605$24.64$24.5946$24.6207102,093$24.506451
1614360300$24.6218$24.66$24.62$24.6345,200$24.506929
1614360360$24.63$24.63$24.5705$24.570552,336$24.507365
1614360420$24.57$24.58$24.56$24.574172,891$24.507745
1614360480$24.58$24.59$24.57$24.5826,400$24.507901
1614360540$24.5818$24.605$24.57$24.59529,825$24.508102
1614360600$24.60$24.62$24.60$24.60527,825$24.508338
1614360660$24.61$24.645$24.61$24.64530,757$24.508628
1614360720$24.645$24.65$24.62$24.6342,552$24.50905
1614360780$24.63$24.65$24.625$24.640159,101$24.509652
1614360840$24.645$24.65$24.605$24.62451,580$24.510124
1614360900$24.62$24.635$24.605$24.63517,815$24.510274
1614360960$24.64$24.6798$24.635$24.6547,600$24.510827
1614361020$24.6499$24.68$24.64$24.641943,529$24.511329
1614361080$24.645$24.66$24.62$24.6229,921$24.511629
1614361140$24.625$24.64$24.62$24.627845,472$24.512043
1614361200$24.623$24.65$24.605$24.6560,798$24.512552
1614361260$24.64$24.65$24.635$24.649915,885$24.512706
1614361320$24.645$24.655$24.6201$24.62518,047$24.512881
1614361380$24.63$24.66$24.62$24.64525,163$24.513122
1614361440$24.645$24.65$24.6235$24.633922,098$24.51332
1614361500$24.65$24.6501$24.62$24.62527,374$24.513573
1614361560$24.62$24.62$24.60$24.60531,212$24.513798
1614361620$24.60$24.61$24.565$24.5732,708$24.513983
1614361680$24.565$24.61$24.565$24.6125,384$24.514129
1614361740$24.605$24.6079$24.585$24.58514,620$24.514214
1614361800$24.58$24.59$24.569$24.588758,530$24.514489
1614361860$24.60$24.64$24.594$24.63544,615$24.51484
1614361920$24.63$24.685$24.63$24.6860,216$24.515529
1614361980$24.68$24.69$24.675$24.68541,729$24.516037
1614362040$24.68$24.68$24.64$24.647756,563$24.516607
1614362100$24.64$24.645$24.62$24.6426,520$24.516831
1614362160$24.65$24.65$24.585$24.5939,397$24.517095
1614362220$24.585$24.585$24.56$24.56535,287$24.517234
1614362280$24.57$24.58$24.5405$24.540517,448$24.517298
1614362340$24.545$24.56$24.525$24.54536,312$24.517357
1614362400$24.54$24.545$24.51$24.5126,803$24.517388
1614362460$24.51$24.52$24.50$24.5226,377$24.517378
1614362520$24.51$24.52$24.50$24.51539,034$24.517356
1614362580$24.515$24.54$24.505$24.5434,166$24.517367
1614362640$24.53$24.55$24.515$24.547541,883$24.517419
1614362700$24.54$24.54$24.52$24.538224,069$24.517436
1614362760$24.535$24.5517$24.53$24.54524,674$24.517477
1614362820$24.545$24.59$24.545$24.573339,435$24.517639
1614362880$24.57$24.575$24.545$24.57554,577$24.517806
1614362940$24.575$24.60$24.5701$24.5939,673$24.518004
1614363000$24.59$24.59$24.5645$24.564539,281$24.518155
1614363060$24.565$24.59$24.565$24.5834,984$24.518299
1614363120$24.59$24.60$24.5801$24.58520,799$24.518408
1614363180$24.59$24.61$24.5734$24.59571,364$24.518809
1614363240$24.60$24.61$24.59$24.6010,545$24.518868
1614363300$24.595$24.60$24.565$24.5930,040$24.519002
1614363360$24.60$24.6099$24.59$24.6011,790$24.519068
1614363420$24.60$24.605$24.5901$24.606,833$24.519106
1614363480$24.605$24.63$24.605$24.6227,271$24.519288
1614363540$24.6116$24.62$24.6116$24.622,840$24.519309
1614363600$24.6299$24.64$24.62$24.63721,245$24.519474
1614363660$24.64$24.67$24.635$24.6718,856$24.519648
1614363720$24.67$24.67$24.66$24.6721,544$24.519866
1614363780$24.665$24.68$24.66$24.6622,687$24.520096
1614363840$24.66$24.665$24.64$24.6529,883$24.520363
1614363900$24.65$24.67$24.643$24.6726,583$24.520615
1614363960$24.665$24.67$24.66$24.66517,271$24.520787
1614364020$24.67$24.6792$24.66$24.679217,033$24.520963
1614364080$24.68$24.685$24.67$24.678,257$24.521053
1614364140$24.67$24.68$24.6637$24.6722,222$24.521279
1614364200$24.68$24.685$24.64$24.6427,204$24.521533
1614364260$24.65$24.655$24.62$24.6224,009$24.521718
1614364320$24.625$24.625$24.60$24.60517,100$24.521826
1614364380$24.60$24.6099$24.58$24.6017,424$24.521913
1614364440$24.60$24.63$24.60$24.6147,086$24.522213
1614364500$24.62$24.62$24.59$24.6151,844$24.522498
1614364560$24.615$24.62$24.59$24.6039,895$24.522726
1614364620$24.60$24.60$24.575$24.5812,460$24.522781
1614364680$24.58$24.58$24.56$24.57437,915$24.522806
1614364740$24.575$24.59$24.565$24.57528,855$24.522912
1614364800$24.57$24.59$24.56$24.5725,020$24.523
1614364860$24.575$24.60$24.571$24.58119,559$24.523084
1614364920$24.585$24.6101$24.58$24.5834,087$24.523249
1614364980$24.58$24.58$24.555$24.57516,598$24.523296
1614365040$24.5746$24.59$24.565$24.56525,482$24.523393
1614365100$24.565$24.59$24.565$24.5830,279$24.523501
1614365160$24.585$24.585$24.54$24.5444,028$24.523614
1614365220$24.54$24.54$24.48$24.4840,782$24.523579
1614365280$24.49$24.49$24.455$24.45554,012$24.523379
1614365340$24.4551$24.485$24.455$24.483940,676$24.523218
1614365400$24.4854$24.495$24.46$24.46535,392$24.523108
1614365460$24.461$24.48$24.455$24.4819,614$24.523032
1614365520$24.47$24.47$24.455$24.45526,111$24.522931
1614365580$24.46$24.476$24.45$24.47624,736$24.522834
1614365640$24.475$24.475$24.455$24.46738,670$24.52269
1614365700$24.47$24.50$24.465$24.49553,519$24.522538
1614365760$24.50$24.5202$24.495$24.50537,343$24.522508
1614365820$24.50$24.51$24.49$24.499917,819$24.522486
1614365880$24.50$24.50$24.48$24.4833,169$24.522419
1614365940$24.4848$24.49$24.46$24.4618,628$24.522363
1614366000$24.46$24.51$24.44$24.5034,477$24.522251
1614366060$24.50$24.51$24.48$24.4820,758$24.522218
1614366120$24.49$24.50$24.47$24.5022,160$24.522166
1614366180$24.49$24.50$24.475$24.4925,514$24.522104
1614366240$24.4944$24.4965$24.47$24.4823,544$24.522047
1614366300$24.475$24.505$24.47$24.5041,308$24.521956
1614366360$24.51$24.52$24.47$24.4880,601$24.521808
1614366420$24.48$24.485$24.425$24.43527,708$24.521682
1614366480$24.44$24.465$24.435$24.4520,537$24.521587
1614366540$24.45$24.475$24.435$24.4444,034$24.521395
1614366600$24.45$24.45$24.43$24.4319,494$24.521292
1614366660$24.42$24.43$24.41$24.42535,993$24.521063
1614366720$24.4201$24.4392$24.42$24.4213,229$24.520987
1614366780$24.42$24.43$24.41$24.42514,988$24.520889
1614366840$24.42$24.43$24.41$24.4123,375$24.520735
1614366900$24.41$24.44$24.40$24.4366,243$24.520285
1614366960$24.43$24.435$24.3899$24.389985,923$24.519644
1614367020$24.38$24.415$24.3701$24.4029,906$24.519405
1614367080$24.40$24.40$24.38$24.4019,793$24.519248
1614367140$24.395$24.4075$24.39$24.40525,301$24.51906
1614367200$24.405$24.41$24.39$24.407522,816$24.518899
1614367260$24.41$24.435$24.41$24.4231,983$24.518701
1614367320$24.415$24.475$24.415$24.4754,255$24.518466
1614367380$24.46$24.46$24.4419$24.4517,044$24.518396
1614367440$24.45$24.46$24.43$24.44521,601$24.518288
1614367500$24.45$24.455$24.43$24.4418,538$24.518207
1614367560$24.43$24.44$24.415$24.4439,398$24.517978
1614367620$24.435$24.445$24.425$24.4418,958$24.517881
1614367680$24.436$24.44$24.42$24.43540,105$24.517681
1614367740$24.435$24.4382$24.39$24.39536,937$24.517432
1614367800$24.39$24.42$24.38$24.413221,309$24.517273
1614367860$24.42$24.4599$24.4199$24.440125,406$24.517153
1614367920$24.4443$24.45$24.4206$24.420638,401$24.516969
1614367980$24.42$24.425$24.405$24.42548,482$24.516672
1614368040$24.42$24.445$24.41$24.433732,062$24.516509
1614368100$24.43$24.44$24.415$24.41532,670$24.516339
1614368160$24.42$24.44$24.405$24.40542,396$24.516108
1614368220$24.405$24.4085$24.39$24.39949,446$24.515767
1614368280$24.40$24.43$24.40$24.4225,480$24.515613
1614368340$24.43$24.435$24.41$24.414628,711$24.515453
1614368400$24.415$24.43$24.40$24.4334,923$24.515252
1614368460$24.43$24.43$24.415$24.436,534$24.515217
1614368520$24.43$24.43$24.38$24.391320,275$24.515081
1614368580$24.39$24.41$24.39$24.3959,142$24.515019
1614368640$24.39$24.41$24.3701$24.4114,535$24.514906
1614368700$24.41$24.4255$24.405$24.4117,974$24.5148
1614368760$24.41$24.43$24.41$24.42514,716$24.51472
1614368820$24.43$24.4599$24.42$24.45526,435$24.514609
1614368880$24.45$24.45$24.425$24.4537,714$24.514433
1614368940$24.44$24.46$24.4311$24.4627,974$24.514319
1614369000$24.45$24.45$24.435$24.4522,566$24.514226
1614369060$24.445$24.46$24.445$24.454,727$24.514208
1614369120$24.445$24.47$24.44$24.46534,289$24.514111
1614369180$24.465$24.48$24.45$24.4718,453$24.514059
1614369240$24.48$24.48$24.465$24.47521,150$24.514005
1614369300$24.47$24.50$24.465$24.5040,298$24.513924
1614369360$24.50$24.51$24.49$24.5131,640$24.513898
1614369420$24.51$24.51$24.495$24.49516,915$24.513893
1614369480$24.49$24.525$24.485$24.51536,925$24.513873
1614369540$24.51$24.53$24.505$24.5320,802$24.513874
1614369600$24.53$24.555$24.515$24.55563,013$24.513965
1614369660$24.55$24.57$24.55$24.5718,810$24.514014
1614369720$24.57$24.575$24.555$24.56524,377$24.514082
1614369780$24.57$24.57$24.555$24.56515,325$24.514128
1614369840$24.57$24.58$24.56$24.5825,485$24.514207
1614369900$24.58$24.58$24.55$24.5630,211$24.514293
1614369960$24.56$24.57$24.555$24.5638,441$24.514407
1614370020$24.55$24.5501$24.53$24.537340,666$24.514479
1614370080$24.5393$24.55$24.525$24.54575,669$24.514573
1614370140$24.5478$24.57$24.5446$24.55551,627$24.514695
1614370200$24.565$24.575$24.55$24.56529,787$24.514773
1614370260$24.56$24.565$24.53$24.54569,306$24.514883
1614370320$24.54$24.55$24.54$24.5456,330$24.514894
1614370380$24.5401$24.55$24.535$24.5427,593$24.514936
1614370440$24.53$24.54$24.53$24.5415,212$24.514955
1614370500$24.54$24.56$24.535$24.5635,213$24.515016
1614370560$24.565$24.575$24.56$24.5722,027$24.515081
1614370620$24.56$24.57$24.56$24.563612,903$24.515118
1614370680$24.565$24.57$24.55$24.557526,791$24.515186
1614370740$24.56$24.56$24.55$24.552142,405$24.515288
1614370800$24.555$24.575$24.55$24.5634,095$24.515382
1614370860$24.57$24.5825$24.565$24.57524,761$24.515467
1614370920$24.58$24.61$24.575$24.61106,223$24.515935
1614370980$24.6044$24.61$24.56$24.56555,323$24.516146
1614371040$24.57$24.575$24.56$24.56518,849$24.516201
1614371100$24.565$24.565$24.545$24.55530,012$24.516265
1614371160$24.56$24.565$24.54$24.5424,242$24.516316
1614371220$24.54$24.55$24.53$24.54726,928$24.516351
1614371280$24.54$24.55$24.54$24.540124,450$24.516386
1614371340$24.54$24.55$24.535$24.53525,245$24.51642
1614371400$24.53$24.5481$24.53$24.5341,985$24.516464
1614371460$24.53$24.55$24.53$24.537566,078$24.516542
1614371520$24.54$24.565$24.535$24.5466,256$24.516666
1614371580$24.53$24.55$24.53$24.5420,097$24.516693
1614371640$24.55$24.555$24.54$24.54534,163$24.516751
1614371700$24.545$24.56$24.535$24.55146,001$24.516812
1614371760$24.55$24.56$24.54$24.5424,108$24.516855
1614371820$24.54$24.545$24.53$24.530223,915$24.516881
1614371880$24.5307$24.5382$24.52$24.52515,464$24.516891
1614371940$24.53$24.5399$24.53$24.53513,421$24.516901
1614372000$24.53$24.53$24.49$24.515100,728$24.516846
1614372060$24.51$24.5652$24.51$24.56531,667$24.516885
1614372120$24.56$24.585$24.555$24.58528,819$24.516965
1614372180$24.58$24.61$24.58$24.59519,901$24.517053
1614372240$24.59$24.60$24.59$24.590715,290$24.517117
1614372300$24.595$24.635$24.595$24.6348,889$24.517362
1614372360$24.635$24.64$24.6201$24.6335,909$24.517575
1614372420$24.62$24.6468$24.62$24.63519,647$24.5177
1614372480$24.64$24.66$24.635$24.64537,741$24.517964
1614372540$24.65$24.675$24.645$24.660134,604$24.518233
1614372600$24.66$24.665$24.59$24.599120,599$24.519004
1614372660$24.595$24.62$24.585$24.59585,494$24.519383
1614372720$24.60$24.62$24.59$24.6138,431$24.519556
1614372780$24.61$24.61$24.57$24.58548,998$24.519741
1614372840$24.585$24.59$24.56$24.56569,226$24.519953
1614372900$24.57$24.57$24.54$24.555181,324$24.520279
1614372960$24.55$24.56$24.53$24.555113,994$24.520437
1614373020$24.55$24.555$24.53$24.53580,672$24.520514
1614373080$24.535$24.5399$24.50$24.515180,458$24.520472
1614373140$24.51$24.515$24.41$24.41494,583$24.51873
1614373200$24.415$24.415$24.41$24.41655,331$24.515119
1614373320$24.3899$24.39$24.3899$24.39614$24.515115
1614373500$24.40$24.40$24.40$24.40180$24.514587
1614373560$24.47$24.48$24.47$24.48686$24.514585
1614373620$24.49$24.49$24.40$24.40223$24.514584
1614373740$24.41$24.41$24.41$24.41155$24.514584
1614373860$24.45$24.45$24.45$24.45899$24.514581
1614373920$24.45$24.45$24.45$24.453,503$24.514571
1614373980$24.45$24.45$24.45$24.452,406$24.514564
1614374100$24.45$24.45$24.45$24.45100$24.515349
1614374220$24.45$24.45$24.45$24.45892$24.515346
1614374280$24.41$24.41$24.41$24.41100$24.515346
1614374340$24.45$24.45$24.45$24.45100$24.515345
1614374460$24.42$24.42$24.41$24.41500$24.515343
1614375000$24.43$24.45$24.43$24.451,168$24.515346
1614375060$24.45$24.45$24.411871$24.43112,039$24.51483
1614375120$24.43$24.43$24.43$24.43110$24.514829
1614375180$24.45$24.45$24.45$24.451,588$24.514824
1614375300$24.47$24.47$24.47$24.471,000$24.514822
1614375780$24.42$24.42$24.42$24.42500$24.514819
1614376500$24.42$24.42$24.42$24.42500$24.515347
1614376680$24.42$24.42$24.42$24.42600$24.515344
1614377100$24.49$24.49$24.49$24.491,000$24.515348
1614377280$24.42$24.42$24.42$24.42100$24.515347
1614377520$24.41$24.41$24.41$24.41600$24.515344
1614377760$24.47$24.47$24.43$24.43300$24.515348
1614378240$24.47$24.47$24.47$24.47100$24.515348
1614378900$24.45$24.45$24.45$24.45200$24.515349
1614379200$24.45$24.45$24.45$24.45100$24.515348
1614379980$24.42$24.42$24.42$24.422,100$24.51534
1614380160$24.48$24.48$24.48$24.48300$24.515339
1614380880$24.42$24.42$24.42$24.42100$24.515349
1614381000$24.45$24.45$24.45$24.45100$24.515348
1614381480$24.45$24.45$24.45$24.45200$24.515349
1614382380$24.43$24.43$24.43$24.43105$24.515349
1614382860$24.48$24.48$24.48$24.48100$24.515348
1614383940$24.48$24.48$24.48$24.48380$24.51535
1614384240$24.45$24.45$24.45$24.45100$24.515349
1614384420$24.45$24.45$24.45$24.45177$24.515348
1614384840$24.4301$24.4301$24.4301$24.4301101$24.51535
1614384900$24.48$24.48$24.48$24.48102$24.515349
1614385020$24.43$24.43$24.43$24.43269$24.515348
1614385200$24.43$24.43$24.43$24.43100$24.515348
1614386100$24.48$24.48$24.48$24.48100$24.515349
1614386460$24.48$24.48$24.48$24.48100$24.515349
1614386580$24.46$24.46$24.46$24.46100$24.515349
1614386640$24.47$24.47$24.47$24.47200$24.51535
1614386940$24.48$24.48$24.48$24.48500$24.515349
1614387000$24.48$24.48$24.48$24.48100$24.515349
1614387060$24.45$24.45$24.45$24.45100$24.515348
1614387120$24.48$24.49$24.48$24.49229$24.515348
1614387540$24.50$24.50$24.50$24.50219$24.51535