BP Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617178620$24.68$24.68$24.68$24.681,100$24.68
1617178920$24.63$24.64$24.63$24.63900$24.65839
1617178980$24.63$24.63$24.63$24.63939$24.649471
1617183120$24.66$24.66$24.66$24.66100$24.650124
1617183180$24.67$24.67$24.67$24.67200$24.651286
1617183720$24.65$24.65$24.65$24.65100$24.651409
1617185700$24.67$24.67$24.67$24.67100$24.651549
1617187140$24.64$24.64$24.64$24.64100$24.651012
1617187320$24.64$24.64$24.64$24.64100$24.650739
1617188400$24.70$24.70$24.69$24.70718$24.660055
1617188760$24.69$24.69$24.69$24.69500$24.662825
1617188820$24.69$24.70$24.69$24.703,140$24.674063
1617188880$24.69$24.69$24.69$24.69400$24.674766
1617188940$24.69$24.69$24.69$24.69100$24.675053
1617189000$24.68$24.69$24.68$24.69929$24.67581
1617189060$24.69$24.69$24.69$24.69300$24.676216
1617189120$24.70$24.70$24.70$24.70400$24.67709
1617189180$24.70$24.71$24.70$24.71800$24.679172
1617189360$24.68$24.69$24.68$24.69700$24.679691
1617189420$24.68$24.68$24.68$24.68200$24.679696
1617189480$24.68$24.68$24.68$24.68600$24.679709
1617189840$24.71$24.71$24.70$24.711,400$24.682711
1617189900$24.71$24.71$24.70$24.70300$24.683235
1617190020$24.71$24.71$24.71$24.71100$24.683583
1617190080$24.72$24.72$24.72$24.72200$24.684114
1617190200$24.71$24.71$24.71$24.71100$24.684298
1617190320$24.71$24.71$24.71$24.71900$24.685674
1617190680$24.70$24.70$24.70$24.70399$24.686043
1617190740$24.70$24.70$24.70$24.70100$24.686124
1617190800$24.69$24.69$24.69$24.69300$24.686194
1617190920$24.68$24.68$24.68$24.68150$24.686142
1617191040$24.67$24.67$24.67$24.67100$24.686052
1617191220$24.68$24.68$24.68$24.681,100$24.685684
1617191280$24.69$24.69$24.69$24.69680$24.685859
1617191400$24.68$24.68$24.68$24.68100$24.68583
1617191460$24.67$24.67$24.67$24.67200$24.685673
1617191700$24.69$24.69$24.69$24.69200$24.685702
1617191760$24.70$24.70$24.69$24.691,828$24.686774
1617191820$24.69$24.69$24.69$24.694,800$24.687346
1617191940$24.71$24.71$24.71$24.71900$24.688075
1617192000$24.6901$24.7101$24.66$24.7025,977$24.691448
1617192060$24.71$24.71$24.70$24.70200$24.691507
1617192180$24.68$24.6801$24.68$24.6801222$24.691504
1617192240$24.68$24.68$24.68$24.68300$24.691441
1617192540$24.68$24.68$24.68$24.68100$24.69142
1617192600$24.68$24.68$24.68$24.68150$24.691389
1617192660$24.68$24.68$24.68$24.68100$24.691369
1617192720$24.68$24.69$24.67$24.686,301$24.691046
1617192780$24.67$24.67$24.67$24.673,300$24.689984
1617192960$24.70$24.70$24.70$24.70400$24.690045
1617193080$24.72$24.72$24.72$24.72100$24.690119
1617193140$24.74$24.74$24.74$24.74300$24.690382
1617193200$24.74$24.74$24.74$24.74100$24.69056
1617193260$24.76$24.76$24.76$24.76788$24.691414
1617193320$24.75$24.75$24.75$24.75551$24.691906
1617193440$24.74$24.74$24.74$24.74300$24.692199
1617193500$24.74$24.74$24.74$24.74112$24.692277
1617193740$24.73$24.73$24.70$24.701,300$24.69271
1617193800$24.71$24.72$24.71$24.72400$24.692836
1617193920$24.72$24.72$24.72$24.72920$24.693196
1617194040$24.72$24.72$24.72$24.72100$24.693239
1617194100$24.72$24.72$24.72$24.72200$24.693339
1617194160$24.71$24.71$24.71$24.71300$24.693409
1617194220$24.70$24.70$24.70$24.701,011$24.69351
1617194400$24.68$24.68$24.68$24.68200$24.693472
1617194460$24.6801$24.6801$24.6801$24.6801500$24.693372
1617194700$24.68$24.68$24.68$24.681,000$24.693179
1617194820$24.66$24.66$24.66$24.66650$24.692855
1617194940$24.66$24.66$24.66$24.66650$24.692561
1617195000$24.65$24.65$24.62$24.622,979$24.690465
1617195060$24.64$24.64$24.64$24.64200$24.690339
1617195120$24.659$24.659$24.659$24.659200$24.690185
1617195240$24.65$24.65$24.65$24.652,000$24.689165
1617195300$24.65$24.65$24.65$24.651,000$24.688694
1617195360$24.65$24.65$24.64$24.653,050$24.687187
1617195420$24.65$24.65$24.65$24.65650$24.686887
1617195540$24.63$24.66$24.63$24.666,299$24.683485
1617195660$24.65$24.65$24.64$24.642,376$24.682413
1617195780$24.63$24.63$24.63$24.63100$24.682304
1617195840$24.62$24.62$24.62$24.62300$24.682095
1617195900$24.62$24.62$24.62$24.62500$24.681703
1617195960$24.63$24.64$24.63$24.64400$24.681498
1617196020$24.62$24.63$24.62$24.63700$24.681047
1617196080$24.62$24.64$24.62$24.622,250$24.679628
1617196140$24.61$24.62$24.61$24.612,857$24.67771
1617196200$24.61$24.61$24.60$24.609,332$24.671661
1617196260$24.60$24.60$24.60$24.60350$24.671409
1617196320$24.60$24.60$24.59$24.605,747$24.66776
1617196440$24.59$24.60$24.59$24.60400$24.667475
1617196500$24.60$24.60$24.58$24.587,075$24.663071
1617196620$24.60$24.60$24.59$24.59600$24.66271
1617196680$24.60$24.60$24.60$24.605,400$24.660119
1617196740$24.58$24.60$24.58$24.601,500$24.659237
1617196800$24.59$24.59$24.58$24.582,903$24.657751
1617196920$24.59$24.60$24.59$24.592,100$24.656802
1617196980$24.59$24.59$24.59$24.59200$24.656694
1617197100$24.58$24.58$24.58$24.58200$24.656374
1617197160$24.58$24.58$24.58$24.581,200$24.655667
1617197340$24.61$24.61$24.61$24.613,100$24.654654
1617197400$24.61$24.68$24.60$24.67193,561$24.61646
1617197460$24.67$24.67$24.6075$24.61537,385$24.61859
1617197520$24.615$24.67$24.61$24.6646,992$24.622529
1617197580$24.665$24.68$24.62$24.6234,894$24.626228
1617197640$24.61$24.62$24.58$24.6041,793$24.622934
1617197700$24.595$24.64$24.595$24.61573,466$24.622073
1617197760$24.615$24.615$24.555$24.5661,860$24.6168
1617197820$24.56$24.5668$24.53$24.53158,296$24.609552
1617197880$24.531$24.577$24.529$24.57747,507$24.604113
1617197940$24.57$24.575$24.54$24.5635,667$24.601424
1617198000$24.56$24.60$24.56$24.5934,421$24.600328
1617198060$24.59$24.59$24.565$24.57527,380$24.599437
1617198120$24.57$24.58$24.55$24.55540,307$24.597572
1617198180$24.55$24.555$24.52$24.5355,684$24.593333
1617198240$24.535$24.54$24.525$24.549,702$24.592592
1617198300$24.54$24.56$24.54$24.54912,286$24.59194
1617198360$24.54$24.57$24.53$24.5632,031$24.590235
1617198420$24.56$24.61$24.56$24.59527,266$24.590301
1617198480$24.60$24.61$24.59$24.6017,807$24.590523
1617198540$24.605$24.609$24.57$24.5816,203$24.590394
1617198600$24.58$24.585$24.56$24.5751,321$24.589632
1617198660$24.58$24.58$24.55$24.5629,069$24.588776
1617198720$24.56$24.58$24.555$24.570121,334$24.588357
1617198780$24.57$24.57$24.53$24.533453,355$24.586401
1617198840$24.53$24.56$24.53$24.554346,759$24.584575
1617198900$24.555$24.575$24.555$24.5741,800$24.583823
1617198960$24.5768$24.58$24.54$24.54524,800$24.583497
1617199020$24.55$24.565$24.54$24.562223,723$24.582962
1617199080$24.56$24.57$24.55$24.5726,206$24.582466
1617199140$24.57$24.57$24.53$24.5469,030$24.58021
1617199200$24.54$24.54$24.52$24.5221,840$24.579409
1617199260$24.52$24.52$24.50$24.5142,473$24.577158
1617199320$24.52$24.54$24.515$24.520150,077$24.575362
1617199380$24.53$24.53$24.51$24.52518,620$24.574722
1617199440$24.52$24.54$24.52$24.5441,241$24.573471
1617199500$24.53$24.54$24.522$24.52558,346$24.571787
1617199560$24.53$24.54$24.51$24.518724,291$24.571079
1617199620$24.51$24.515$24.485$24.515122,360$24.565827
1617199680$24.5164$24.525$24.50$24.500438,854$24.564609
1617199740$24.5058$24.51$24.47$24.4979,566$24.56131
1617199800$24.4836$24.50$24.47$24.4959,131$24.558778
1617199860$24.48$24.51$24.48$24.507353,987$24.557097
1617199920$24.51$24.53$24.51$24.52526,343$24.556631
1617199980$24.5236$24.54$24.51$24.534160,903$24.555694
1617200040$24.54$24.54$24.5101$24.5224,403$24.555379
1617200100$24.52$24.52$24.505$24.511931,533$24.554689
1617200160$24.51$24.515$24.50$24.509926,180$24.554113
1617200220$24.50$24.50$24.48$24.4941,701$24.552872
1617200280$24.4945$24.5101$24.49$24.5122,985$24.552347
1617200340$24.51$24.52$24.50$24.50659,455$24.552166
1617200400$24.50$24.50$24.47$24.4881,480$24.549624
1617200460$24.48$24.50$24.4701$24.490134,121$24.548647
1617200520$24.495$24.51$24.48$24.5130,678$24.547895
1617200580$24.51$24.54$24.50$24.5419,086$24.547675
1617200640$24.55$24.56$24.52$24.5233,695$24.547636
1617200700$24.52$24.52$24.51$24.515236,368$24.547163
1617200760$24.51$24.52$24.50$24.515628,613$24.546778
1617200820$24.5101$24.5208$24.495$24.496292,557$24.545362
1617200880$24.49$24.51$24.49$24.50526,297$24.544824
1617200940$24.50$24.52$24.50$24.5123,405$24.544496
1617201000$24.51$24.53$24.51$24.5137,052$24.544113
1617201060$24.51$24.51$24.48$24.4935,484$24.543484
1617201120$24.48$24.50$24.48$24.5012,920$24.543224
1617201180$24.495$24.50$24.475$24.5066,042$24.541839
1617201240$24.50$24.51$24.495$24.49514,225$24.541646
1617201300$24.50$24.505$24.485$24.485720,366$24.541283
1617201360$24.4801$24.49$24.47$24.4714,325$24.540977
1617201420$24.4733$24.48$24.47$24.478,954$24.540765
1617201480$24.4729$24.475$24.46$24.4739,453$24.53974
1617201540$24.48$24.505$24.4701$24.5021,364$24.539354
1617201600$24.50$24.53$24.4964$24.50560,264$24.538847
1617201660$24.50$24.51$24.49$24.5115,480$24.538643
1617201720$24.51$24.526$24.505$24.52316,486$24.538523
1617201780$24.52$24.525$24.50$24.5024,640$24.538356
1617201840$24.505$24.535$24.505$24.52532,637$24.538175
1617201900$24.53$24.555$24.5244$24.55514,062$24.538172
1617201960$24.555$24.56$24.55$24.550122,484$24.538284
1617202020$24.56$24.57$24.55$24.55526,142$24.538418
1617202080$24.55$24.5656$24.55$24.5622,417$24.538574
1617202140$24.56$24.575$24.55$24.56530,308$24.538818
1617202200$24.565$24.575$24.55$24.575182,163$24.540265
1617202260$24.57$24.585$24.56$24.56549,232$24.54074
1617202320$24.57$24.5754$24.545$24.5522,863$24.540868
1617202380$24.55$24.55$24.524$24.52539,736$24.540841
1617202440$24.53$24.53$24.51$24.51517,729$24.540732
1617202500$24.51$24.53$24.51$24.5318,291$24.540629
1617202560$24.53$24.54$24.52$24.5323,291$24.54056
1617202620$24.53$24.545$24.5239$24.53511,709$24.540536
1617202680$24.53$24.53$24.502$24.5132,069$24.540329
1617202740$24.515$24.52$24.505$24.513529,082$24.540117
1617202800$24.52$24.52$24.5099$24.517,978$24.54006
1617202860$24.51$24.51$24.50$24.503615,193$24.53992
1617202920$24.50$24.50$24.48$24.4838,723$24.539427
1617202980$24.47$24.475$24.46$24.466229,598$24.538855
1617203040$24.47$24.485$24.465$24.48520,856$24.538477
1617203100$24.485$24.50$24.4777$24.4815,188$24.538269
1617203160$24.4866$24.49$24.475$24.47746,140$24.538176
1617203220$24.475$24.50$24.475$24.5016,616$24.537959
1617203280$24.50$24.50$24.47$24.47517,324$24.537717
1617203340$24.48$24.49$24.47$24.4722,049$24.53737
1617203400$24.4756$24.49$24.465$24.48526,941$24.536928
1617203460$24.49$24.50$24.485$24.5020,660$24.53667
1617203520$24.49$24.505$24.4844$24.50520,574$24.536422
1617203580$24.505$24.53$24.5021$24.5311,784$24.536338
1617203640$24.53$24.54$24.52$24.53539,784$24.536299
1617203700$24.53$24.5472$24.52$24.5431,196$24.536279
1617203760$24.54$24.55$24.53$24.5519,981$24.536297
1617203820$24.55$24.57$24.55$24.566823,367$24.536431
1617203880$24.5649$24.565$24.54$24.5415,122$24.536488
1617203940$24.54$24.55$24.54$24.5429,772$24.536522
1617204000$24.55$24.57$24.545$24.5624,491$24.536686
1617204060$24.56$24.5658$24.55$24.55125,532$24.536714
1617204120$24.559$24.5657$24.54$24.5427,708$24.53683
1617204180$24.55$24.55$24.535$24.539914,548$24.536854
1617204240$24.54$24.557$24.5358$24.55713,359$24.536875
1617204300$24.555$24.57$24.55$24.56510,370$24.536928
1617204360$24.57$24.57$24.53$24.5313,003$24.536966
1617204420$24.53$24.54$24.52$24.53520,287$24.536926
1617204480$24.535$24.535$24.52$24.528,958$24.53691
1617204540$24.52$24.535$24.51$24.5121,325$24.53684
1617204600$24.505$24.51$24.48$24.5160,836$24.536287
1617204660$24.51$24.54$24.49$24.52109,881$24.535969
1617204720$24.515$24.515$24.485$24.48523,472$24.535776
1617204780$24.48$24.48$24.45$24.46241,972$24.531915
1617204840$24.45$24.455$24.41$24.42244,024$24.526855
1617204900$24.425$24.445$24.42$24.4425,267$24.526383
1617204960$24.445$24.45$24.425$24.4414,841$24.526115
1617205020$24.4382$24.465$24.4374$24.46518,906$24.525798
1617205080$24.4602$24.47$24.45$24.45512,253$24.525627
1617205140$24.45$24.48$24.45$24.4712,896$24.525476
1617205200$24.475$24.475$24.46$24.477,212$24.525392
1617205260$24.4601$24.47$24.455$24.46018,472$24.525279
1617205320$24.46$24.46$24.44$24.4510,578$24.525117
1617205380$24.449$24.46$24.449$24.45786,650$24.52502
1617205440$24.459$24.47$24.4539$24.474,530$24.524958
1617205500$24.465$24.48$24.465$24.4756,477$24.52489
1617205560$24.48$24.4862$24.48$24.4856,519$24.524833
1617205620$24.48$24.49$24.475$24.4858,156$24.524759
1617205680$24.485$24.495$24.48$24.494,535$24.524725
1617205740$24.50$24.5061$24.495$24.500110,580$24.524673
1617205800$24.49$24.49$24.465$24.4657,274$24.524606
1617205860$24.4654$24.466$24.46$24.462,646$24.524572
1617205920$24.46$24.47$24.4501$24.467,700$24.524473
1617205980$24.46$24.46$24.44$24.45511,760$24.524298
1617206040$24.45$24.462$24.45$24.467,119$24.524203
1617206100$24.46$24.47$24.4556$24.4612,785$24.524052
1617206160$24.455$24.459$24.45$24.454,636$24.523984
1617206220$24.455$24.46$24.4543$24.45817,750$24.523879
1617206280$24.457$24.465$24.455$24.4655,198$24.523811
1617206340$24.4699$24.475$24.4581$24.45816,014$24.523745
1617206400$24.4599$24.4599$24.4343$24.43439,581$24.523599
1617206460$24.4332$24.44$24.43$24.43075,517$24.523504
1617206520$24.435$24.45$24.43$24.452,442$24.523464
1617206580$24.4476$24.4476$24.435$24.445,816$24.523369
1617206640$24.4393$24.44$24.4301$24.4313,994$24.5233
1617206700$24.435$24.44$24.4327$24.43513,457$24.523076
1617206760$24.435$24.445$24.425$24.44559,473$24.52201
1617206820$24.445$24.46$24.44$24.4624,714$24.52166
1617206880$24.455$24.4657$24.45$24.4630,511$24.521267
1617206940$24.4597$24.4755$24.4597$24.4756,471$24.521201
1617207000$24.475$24.48$24.47$24.4815,600$24.521076
1617207060$24.4717$24.48$24.47$24.4759,091$24.520987
1617207120$24.475$24.49$24.475$24.4856,045$24.520943
1617207180$24.485$24.51$24.485$24.50527,344$24.520796
1617207240$24.51$24.52$24.50$24.51777,017$24.52078
1617207300$24.515$24.5199$24.505$24.50910,143$24.520763
1617207360$24.5007$24.505$24.485$24.4912,444$24.520707
1617207420$24.49$24.495$24.485$24.494,703$24.52068
1617207480$24.485$24.50$24.48$24.49823,099$24.520661
1617207540$24.50$24.5064$24.495$24.50647,873$24.520631
1617207600$24.50$24.50$24.47$24.4720,972$24.520485
1617207660$24.47$24.48$24.465$24.4822,199$24.520292
1617207720$24.48$24.485$24.475$24.47766,675$24.52024
1617207780$24.48$24.49$24.48$24.4859,050$24.520182
1617207840$24.4835$24.49$24.475$24.483,885$24.520152
1617207900$24.48$24.485$24.475$24.4811,205$24.520069
1617207960$24.48$24.4807$24.47$24.48074,600$24.520031
1617208020$24.48$24.50$24.48$24.509,695$24.51998
1617208080$24.50$24.5075$24.50$24.50357,300$24.519961
1617208140$24.51$24.51$24.495$24.503,540$24.519948
1617208200$24.4934$24.51$24.4934$24.517,746$24.519923
1617208260$24.505$24.51$24.505$24.5051,034$24.519919
1617208320$24.50$24.50$24.49$24.496111,340$24.519873
1617208380$24.4979$24.50$24.485$24.499123,915$24.519748
1617208440$24.50$24.505$24.49$24.506,841$24.519721
1617208500$24.50$24.5017$24.4998$24.49994,998$24.519703
1617208560$24.495$24.505$24.49$24.5056,994$24.519673
1617208620$24.5006$24.51$24.50$24.513,055$24.519663
1617208680$24.5018$24.5018$24.49$24.4958,087$24.519633
1617208740$24.49$24.49$24.489$24.493,307$24.519615
1617208800$24.4825$24.4874$24.4779$24.4858,052$24.519559
1617208860$24.49$24.49$24.48$24.4810,219$24.519496
1617208920$24.485$24.485$24.46$24.4713,731$24.519383
1617208980$24.46$24.48$24.46$24.4759,151$24.519304
1617209040$24.475$24.4778$24.47$24.478,684$24.519233
1617209100$24.4662$24.4778$24.46$24.464716,306$24.519089
1617209160$24.46$24.4668$24.4591$24.4612,083$24.51896
1617209220$24.45$24.459$24.45$24.453,072$24.518923
1617209280$24.455$24.456$24.45$24.454,412$24.51887
1617209340$24.45$24.45$24.435$24.43926,303$24.518527
1617209400$24.44$24.445$24.43$24.4356,372$24.518437
1617209460$24.4343$24.44$24.43$24.432,675$24.518397
1617209520$24.43$24.44$24.43$24.4351,708$24.518371
1617209580$24.439$24.46$24.439$24.4639,835$24.517894
1617209640$24.45$24.459$24.45$24.4597,883$24.517808
1617209700$24.455$24.4699$24.455$24.4611,696$24.517691
1617209760$24.46$24.4605$24.45$24.469,450$24.517592
1617209820$24.46$24.465$24.454$24.4612,287$24.517467
1617209880$24.46$24.4699$24.4545$24.469918,514$24.517286
1617209940$24.46$24.465$24.46$24.4655,356$24.517234
1617210000$24.47$24.48$24.47$24.47516,484$24.51712
1617210060$24.4799$24.4857$24.475$24.48399,046$24.51706
1617210120$24.48$24.48$24.465$24.4654,072$24.517028
1617210180$24.465$24.49$24.465$24.4833,246$24.516794
1617210240$24.48$24.49$24.48$24.495,550$24.516768
1617210300$24.495$24.50$24.49$24.49117,075$24.516695
1617210360$24.495$24.50$24.48$24.4816,300$24.51662
1617210420$24.48$24.48$24.47$24.478,121$24.516564
1617210480$24.46$24.4699$24.46$24.467,280$24.5165
1617210540$24.455$24.4601$24.445$24.4513,210$24.516357
1617210600$24.46$24.47$24.453$24.4658,059$24.516277
1617210660$24.47$24.4752$24.46$24.46518,779$24.516122
1617210720$24.47$24.47$24.45$24.452,713$24.516094
1617210780$24.45$24.45$24.44$24.456,022$24.516024
1617210840$24.445$24.46$24.441$24.463,777$24.515982
1617210900$24.455$24.46$24.45$24.45995,519$24.515925
1617210960$24.45$24.4557$24.44$24.4453,849$24.51588
1617211020$24.441$24.441$24.435$24.448,250$24.515774
1617211080$24.43$24.435$24.415$24.4314,341$24.515554
1617211140$24.435$24.45$24.43$24.4521,769$24.51527
1617211200$24.45$24.455$24.44$24.45518,591$24.515061
1617211260$24.45$24.46$24.45$24.464,882$24.51501
1617211320$24.465$24.4662$24.4501$24.4553,335$24.51498
1617211380$24.45$24.46$24.445$24.44535,517$24.514594
1617211440$24.448$24.48$24.448$24.46512,601$24.5145
1617211500$24.4641$24.4641$24.45$24.453,000$24.51447
1617211560$24.4566$24.46$24.45$24.465,906$24.514415
1617211620$24.455$24.459$24.445$24.459,086$24.514314
1617211680$24.44$24.445$24.43$24.4321,719$24.514022
1617211740$24.42$24.425$24.415$24.426,378$24.513923
1617211800$24.41$24.42$24.41$24.416314,543$24.513696
1617211860$24.4156$24.42$24.41$24.41513,598$24.513477
1617211920$24.413$24.42$24.40$24.4159,044$24.513324
1617211980$24.415$24.42$24.41$24.4154,051$24.513258
1617212040$24.4133$24.43$24.4133$24.4257,864$24.513139
1617212100$24.43$24.45$24.42$24.44547,259$24.512557
1617212160$24.445$24.46$24.44$24.459210,465$24.512451
1617212220$24.45$24.45$24.43$24.4312,151$24.51232
1617212280$24.4308$24.44$24.4235$24.43511,544$24.51217
1617212340$24.43$24.4349$24.4297$24.4313,943$24.511985
1617212400$24.435$24.435$24.42$24.422112,923$24.511801
1617212460$24.43$24.4367$24.4255$24.42554,876$24.511735
1617212520$24.43$24.43$24.42$24.438,820$24.511614
1617212580$24.425$24.429$24.415$24.4210,968$24.511459
1617212640$24.42$24.43$24.42$24.4253,312$24.511411
1617212700$24.42$24.4259$24.405$24.40996,478$24.511313
1617212760$24.41$24.42$24.405$24.4134,581$24.511238
1617212820$24.41$24.42$24.395$24.40733,142$24.510658
1617212880$24.40$24.40$24.383$24.3914,299$24.510388
1617212940$24.3843$24.385$24.373$24.379919,731$24.509981
1617213000$24.3731$24.38$24.369$24.37534,719$24.509231
1617213060$24.38$24.3958$24.38$24.3927,119$24.508709
1617213120$24.39$24.41$24.39$24.39519,133$24.508371
1617213180$24.39$24.395$24.3835$24.3855,063$24.508274
1617213240$24.385$24.385$24.365$24.3711,541$24.508028
1617213300$24.37$24.385$24.37$24.3813,395$24.507748
1617213360$24.38$24.40$24.38$24.3922,815$24.507332
1617213420$24.39$24.405$24.39$24.3911,068$24.507135
1617213480$24.39$24.396$24.39$24.392,427$24.507092
1617213540$24.39$24.3999$24.385$24.3853,767$24.507026
1617213600$24.385$24.39$24.375$24.3810,102$24.506832
1617213660$24.38$24.40$24.38$24.39515,894$24.506541
1617213720$24.395$24.405$24.39$24.4014,230$24.506304
1617213780$24.40$24.4057$24.39$24.408,552$24.506164
1617213840$24.40$24.41$24.40$24.4024,932$24.505788
1617213900$24.40$24.415$24.40$24.41523,485$24.505441
1617213960$24.41$24.42$24.41$24.412110,610$24.505289
1617214020$24.4114$24.4114$24.39$24.4012,456$24.505096
1617214080$24.40$24.40$24.38$24.3810,055$24.504925
1617214140$24.3828$24.3828$24.37$24.3822,962$24.504476
1617214200$24.38$24.3822$24.37$24.3728,913$24.503934
1617214260$24.375$24.38$24.335$24.3433147,695$24.500676
1617214320$24.345$24.35$24.335$24.34537,829$24.499808
1617214380$24.34$24.365$24.34$24.3614,257$24.499505
1617214440$24.36$24.365$24.3313$24.33549,010$24.498405
1617214500$24.331$24.34$24.3207$24.334521,785$24.497882
1617214560$24.335$24.34$24.33$24.33518,172$24.497463
1617214620$24.33$24.35$24.33$24.3512,586$24.497174
1617214680$24.35$24.36$24.35$24.356,501$24.497038
1617214740$24.3532$24.355$24.34$24.347,949$24.496862
1617214800$24.335$24.335$24.31$24.3240,394$24.495851
1617214860$24.325$24.34$24.32$24.3259,281$24.495634
1617214920$24.32$24.325$24.31$24.320825,378$24.494989
1617214980$24.32$24.3268$24.31$24.3213,712$24.49465
1617215040$24.315$24.327$24.31$24.32715,136$24.494277
1617215100$24.33$24.34$24.33$24.3412,738$24.493991
1617215160$24.35$24.36$24.34$24.3533,048$24.493301
1617215220$24.35$24.35$24.34$24.34532,561$24.492621
1617215280$24.34$24.35$24.335$24.359,320$24.492421
1617215340$24.345$24.3699$24.345$24.369912,189$24.492193
1617215400$24.365$24.37$24.36$24.36417,610$24.492057
1617215460$24.365$24.38$24.36$24.37516,184$24.491781
1617215520$24.3763$24.40$24.375$24.39530,759$24.491326
1617215580$24.3954$24.40$24.39$24.3955,839$24.491248
1617215640$24.40$24.40$24.38$24.3857,428$24.491143
1617215700$24.3893$24.3899$24.37$24.3717,619$24.490872
1617215760$24.38$24.38$24.37$24.3759,038$24.490725
1617215820$24.37$24.38$24.37$24.37518,795$24.490419
1617215880$24.375$24.38$24.3601$24.3825,745$24.489999
1617215940$24.373$24.395$24.373$24.3935,792$24.489486
1617216000$24.3801$24.39$24.365$24.37521,497$24.48917
1617216060$24.3741$24.39$24.3741$24.3810,788$24.489012
1617216120$24.389$24.395$24.385$24.3956,846$24.488919
1617216180$24.3904$24.40$24.39$24.395,520$24.488848
1617216240$24.395$24.42$24.39$24.39532,886$24.488493
1617216300$24.3977$24.41$24.39$24.418,650$24.488389
1617216360$24.41$24.41$24.40$24.4013,764$24.48823
1617216420$24.40$24.405$24.40$24.404,177$24.488182
1617216480$24.405$24.405$24.40$24.40513,131$24.488032
1617216540$24.405$24.41$24.40$24.4039,806$24.487568
1617216600$24.395$24.3958$24.39$24.3953,696$24.487524
1617216660$24.3955$24.409$24.39$24.40617,318$24.487436
1617216720$24.40$24.4062$24.393$24.39517,033$24.487238
1617216780$24.39$24.40$24.39$24.403,700$24.487194
1617216840$24.40$24.41$24.40$24.4059,238$24.487088
1617216900$24.4038$24.41$24.40$24.4053,508$24.487054
1617216960$24.41$24.425$24.405$24.4230,220$24.486764
1617217020$24.42$24.42$24.4121$24.425,666$24.48671
1617217080$24.42$24.42$24.40$24.406,016$24.486651
1617217140$24.40$24.40$24.3846$24.38467,803$24.486558
1617217200$24.385$24.39$24.38$24.3854,553$24.486498
1617217260$24.385$24.385$24.375$24.3821,925$24.48619
1617217320$24.38$24.39$24.375$24.393,030$24.48615
1617217380$24.3888$24.40$24.3888$24.396917,530$24.485936
1617217440$24.395$24.40$24.386$24.3869,970$24.485815
1617217500$24.38$24.40$24.38$24.405,935$24.48574
1617217560$24.3985$24.41$24.3985$24.40364,036$24.485693
1617217620$24.405$24.41$24.4024$24.40434,518$24.485646
1617217680$24.406$24.43$24.405$24.4257,402$24.48558
1617217740$24.4253$24.44$24.42$24.425924,970$24.485393
1617217800$24.42$24.44$24.415$24.432519,415$24.485248
1617217860$24.43$24.44$24.40$24.4156,224$24.484807
1617217920$24.40$24.405$24.395$24.405,527$24.484744
1617217980$24.4043$24.4043$24.40$24.401,323$24.484731
1617218040$24.405$24.42$24.40$24.4112,834$24.484606
1617218100$24.415$24.425$24.412$24.423,585$24.484575
1617218160$24.42$24.42$24.4101$24.4158,133$24.484503
1617218220$24.4165$24.4165$24.40$24.40518,538$24.484318
1617218280$24.405$24.425$24.405$24.420136,763$24.483991
1617218340$24.42$24.44$24.4167$24.435338,002$24.483709
1617218400$24.43$24.435$24.425$24.4323,237$24.48355
1617218460$24.435$24.44$24.42$24.439,608$24.483484
1617218520$24.43$24.44$24.43$24.4355,775$24.483447
1617218580$24.435$24.44$24.42$24.424,463$24.483419
1617218640$24.42$24.425$24.42$24.424813,795$24.483311
1617218700$24.42$24.43$24.42$24.4312,311$24.483225
1617218760$24.427$24.435$24.4201$24.4358,676$24.483168
1617218820$24.435$24.4354$24.42$24.42510,291$24.483093
1617218880$24.42$24.425$24.41$24.4159,840$24.483012
1617218940$24.41$24.43$24.41$24.42515,661$24.482892
1617219000$24.42$24.44$24.42$24.4321,146$24.482756
1617219060$24.435$24.445$24.43$24.430625,953$24.482616
1617219120$24.435$24.44$24.43$24.435,421$24.48258
1617219180$24.43$24.44$24.4235$24.4410,875$24.482511
1617219240$24.435$24.45$24.43$24.44525,494$24.482372
1617219300$24.44$24.445$24.43$24.437,271$24.482332
1617219360$24.43$24.435$24.4142$24.41533,776$24.482104
1617219420$24.4176$24.42$24.41$24.41746,430$24.482052
1617219480$24.4179$24.4179$24.40$24.4114,817$24.481918
1617219540$24.405$24.41$24.39$24.395148,543$24.480437
1617219600$24.39$24.40$24.38$24.39559,021$24.47979
1617219660$24.39$24.395$24.3837$24.383719,233$24.479583
1617219720$24.38$24.40$24.38$24.39514,779$24.479433
1617219780$24.3954$24.3962$24.38$24.3949,173$24.478906
1617219840$24.395$24.3999$24.39$24.39513,268$24.478775
1617219900$24.39$24.40$24.38$24.38519,225$24.478579
1617219960$24.38$24.381$24.37$24.3821,775$24.478325
1617220020$24.375$24.38$24.36$24.37554,011$24.47764
1617220080$24.375$24.39$24.37$24.38523,228$24.47738
1617220140$24.39$24.40$24.38$24.3936,069$24.477015
1617220200$24.39$24.39$24.37$24.379983,629$24.476075
1617220260$24.37$24.38$24.37$24.37517,441$24.475872
1617220320$24.375$24.40$24.3744$24.4043,417$24.475415
1617220380$24.40$24.41$24.391$24.4033,731$24.475126
1617220440$24.405$24.41$24.395$24.4038,419$24.474809
1617220500$24.40$24.4153$24.39$24.39562,031$24.474321
1617220560$24.39$24.405$24.38$24.4062,637$24.47376
1617220620$24.395$24.40$24.39$24.390146,129$24.473349
1617220680$24.395$24.40$24.39$24.39546,597$24.472937
1617220740$24.40$24.41$24.35$24.35198,456$24.470866
1617220800$24.35$24.35$24.35$24.35252,027$24.467601
1617220860$24.39$24.39$24.39$24.39500$24.467597
1617220920$24.35$24.35$24.35$24.35621$24.467589
1617221040$24.35$24.35$24.35$24.35209$24.467586
1617221160$24.4299$24.4299$24.4299$24.4299100$24.467586
1617221700$24.3701$24.3701$24.37$24.371,968$24.467635
1617221760$24.37$24.37$24.37$24.37400$24.467631
1617222120$24.39$24.39$24.39$24.39100$24.467629
1617222420$24.39$24.39$24.37$24.37320$24.467653
1617222720$24.39$24.39$24.39$24.39100$24.467652
1617222780$24.37$24.37$24.37$24.373,443$24.467619
1617222840$24.37$24.37$24.37$24.371,500$24.467604
1617223020$24.35$24.35$24.35$24.35337$24.467598
1617223380$24.39$24.39$24.39$24.39100$24.467655
1617224820$24.38$24.38$24.37$24.38500$24.467651
1617224880$24.38$24.38$24.38$24.38100$24.467649
1617224940$24.38$24.38$24.38$24.38191$24.467648
1617225240$24.38$24.38$24.38$24.38260$24.467654
1617226020$24.39$24.39$24.39$24.39200$24.467655
1617226560$24.39$24.39$24.39$24.39200$24.467653
1617226800$24.40$24.40$24.40$24.40164$24.467651
1617227160$24.41$24.41$24.41$24.41100$24.467656
1617227280$24.40$24.40$24.40$24.402,000$24.467642
1617227400$24.40$24.40$24.40$24.40200$24.467641
1617227640$24.41$24.41$24.41$24.41310$24.467638
1617228120$24.41$24.41$24.41$24.41100$24.467655
1617228360$24.41$24.41$24.41$24.41500$24.467653
1617229380$24.41$24.41$24.41$24.41200$24.467655
1617229920$24.41$24.41$24.41$24.41200$24.467655
1617231180$24.42$24.42$24.42$24.42100$24.467656
1617231420$24.42$24.42$24.42$24.42100$24.467656
1617232380$24.42$24.42$24.42$24.42100$24.467656
1617233100$24.41$24.41$24.41$24.41100$24.467655
1617233580$24.43$24.43$24.43$24.43100$24.467656
1617235020$24.43$24.43$24.43$24.43100$24.467656
1617235080$24.43$24.43$24.43$24.43900$24.467653
1617235140$24.43$24.44$24.43$24.443,300$24.467641
1617235200$24.44$24.44$24.44$24.44500$24.467641