BP Historical Intraday Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619770980$25.60$25.60$25.60$25.60100$25.60
1619771100$25.63$25.63$25.63$25.63100$25.615
1619771160$25.63$25.63$25.63$25.63100$25.62
1619771400$25.68$25.68$25.68$25.68200$25.644
1619771460$25.68$25.68$25.68$25.68230$25.655342
1619771580$25.70$25.72$25.70$25.72700$25.68
1619771700$25.73$25.74$25.73$25.74500$25.693989
1619771760$25.71$25.71$25.71$25.71100$25.694778
1619771880$25.67$25.68$25.67$25.68200$25.693004
1619772000$25.68$25.68$25.66$25.66200$25.691111
1619772060$25.67$25.69$25.67$25.69900$25.689009
1619772240$25.69$25.69$25.69$25.69200$25.689065
1619772300$25.70$25.70$25.70$25.70200$25.689651
1619772360$25.71$25.73$25.71$25.73500$25.693711
1619772420$25.72$25.72$25.72$25.72100$25.694318
1619772480$25.71$25.71$25.71$25.71100$25.694672
1619772540$25.70$25.70$25.70$25.70100$25.69479
1619772600$25.70$25.70$25.69$25.69500$25.694757
1619772660$25.71$25.72$25.71$25.72200$25.695525
1619772780$25.72$25.72$25.72$25.72200$25.696419
1619772960$25.73$25.73$25.73$25.73200$25.697858
1619773200$25.71$25.71$25.71$25.71500$25.698834
1619773260$25.71$25.71$25.71$25.71100$25.69901
1619773380$25.71$25.72$25.71$25.711,500$25.70161
1619773440$25.72$25.72$25.72$25.72100$25.701839
1619773620$25.72$25.76$25.72$25.76800$25.70496
1619773680$25.75$25.75$25.75$25.75100$25.705465
1619773860$25.76$25.76$25.76$25.76100$25.70607
1619774340$25.75$25.75$25.75$25.75100$25.706575
1619774760$25.73$25.73$25.73$25.73100$25.70684
1619775000$25.70$25.70$25.70$25.70100$25.706767
1619775120$25.71$25.71$25.71$25.71100$25.706801
1619775420$25.69$25.69$25.63$25.631,228$25.701424
1619775780$25.65$25.65$25.65$25.65100$25.700744
1619775840$25.69$25.69$25.69$25.69100$25.700646
1619776020$25.68$25.68$25.68$25.68100$25.70046
1619776080$25.67$25.67$25.66$25.67300$25.699572
1619776200$25.68$25.69$25.68$25.69300$25.699156
1619776260$25.68$25.68$25.67$25.676,525$25.688783
1619776380$25.68$25.68$25.68$25.681,800$25.68797
1619776440$25.67$25.67$25.66$25.661,100$25.686573
1619776560$25.67$25.67$25.67$25.67100$25.686423
1619776680$25.66$25.66$25.66$25.66600$25.685541
1619776860$25.64$25.64$25.63$25.63200$25.685078
1619777100$25.61$25.61$25.60$25.60500$25.68327
1619777400$25.60$25.60$25.60$25.602,400$25.675191
1619777460$25.63$25.63$25.63$25.63100$25.675014
1619777580$25.62$25.62$25.61$25.61200$25.674547
1619777760$25.59$25.59$25.59$25.59200$25.673894
1619777880$25.60$25.60$25.60$25.60200$25.673324
1619778300$25.60$25.61$25.59$25.592,409$25.667768
1619778600$25.61$25.61$25.61$25.612,057$25.663884
1619779020$25.60$25.61$25.60$25.618,412$25.650631
1619779260$25.59$25.59$25.58$25.581,200$25.648404
1619779320$25.58$25.61$25.58$25.608,990$25.637145
1619779380$25.60$25.60$25.60$25.601,000$25.636407
1619779500$25.53$25.53$25.52$25.521,200$25.633892
1619779560$25.51$25.51$25.49$25.49700$25.632157
1619779620$25.47$25.47$25.47$25.47300$25.631231
1619779740$25.45$25.45$25.45$25.45400$25.629863
1619779860$25.42$25.42$25.42$25.42200$25.629064
1619779920$25.44$25.44$25.44$25.44100$25.628709
1619780580$25.45$25.45$25.45$25.45200$25.627893
1619780640$25.48$25.48$25.47$25.47900$25.624842
1619780760$25.48$25.48$25.48$25.48100$25.624451
1619781000$25.46$25.46$25.46$25.46328$25.623471
1619781240$25.45$25.46$25.45$25.46500$25.62185
1619781300$25.46$25.46$25.46$25.46200$25.621241
1619781360$25.46$25.46$25.46$25.46100$25.620697
1619781420$25.45$25.45$25.42$25.422,000$25.613722
1619781480$25.42$25.42$25.40$25.401,135$25.60941
1619781540$25.40$25.41$25.40$25.41300$25.608375
1619781780$25.40$25.40$25.40$25.40800$25.604697
1619781900$25.40$25.40$25.37$25.382,100$25.596717
1619782020$25.40$25.40$25.40$25.40600$25.59486
1619782080$25.39$25.39$25.37$25.371,200$25.590808
1619782140$25.36$25.36$25.36$25.36100$25.590119
1619782260$25.36$25.36$25.36$25.361,599$25.584595
1619782560$25.39$25.39$25.38$25.38400$25.583298
1619782620$25.37$25.37$25.37$25.37200$25.582664
1619782860$25.38$25.38$25.38$25.38100$25.582152
1619782920$25.37$25.37$25.35$25.353,360$25.571261
1619782980$25.37$25.37$25.37$25.37200$25.570695
1619783040$25.38$25.38$25.38$25.38100$25.570427
1619783100$25.40$25.40$25.40$25.40200$25.569639
1619783160$25.41$25.41$25.41$25.41700$25.567762
1619783220$25.42$25.45$25.42$25.45700$25.566566
1619783280$25.46$25.46$25.46$25.46200$25.566275
1619783400$25.47$25.48$25.47$25.48494$25.565551
1619783460$25.48$25.48$25.48$25.48400$25.565091
1619783520$25.49$25.49$25.49$25.49300$25.564788
1619783580$25.49$25.50$25.49$25.501,100$25.563698
1619783640$25.51$25.51$25.49$25.50500$25.563267
1619783700$25.50$25.50$25.50$25.50300$25.563019
1619783760$25.50$25.50$25.49$25.49200$25.562842
1619783820$25.49$25.49$25.49$25.49100$25.562747
1619783880$25.50$25.50$25.50$25.50600$25.562242
1619783940$25.50$25.50$25.50$25.50200$25.562081
1619784000$25.4501$25.49$25.37$25.3814,824$25.539561
1619784060$25.51$25.51$25.46$25.471,600$25.538296
1619784120$25.46$25.48$25.46$25.481,300$25.53729
1619784240$25.47$25.49$25.47$25.475,926$25.533465
1619784300$25.48$25.48$25.46$25.461,500$25.5326
1619784420$25.47$25.47$25.47$25.47200$25.532478
1619784540$25.49$25.51$25.49$25.502,300$25.531785
1619784600$25.51$25.52$25.51$25.52500$25.531692
1619784720$25.51$25.51$25.51$25.51100$25.531671
1619784780$25.50$25.50$25.50$25.50300$25.531581
1619784900$25.49$25.50$25.49$25.501,207$25.53117
1619784960$25.50$25.50$25.50$25.50100$25.531138
1619785020$25.50$25.50$25.50$25.501,100$25.530824
1619785140$25.49$25.49$25.49$25.491,300$25.530306
1619785200$25.51$25.51$25.51$25.51800$25.530152
1619785260$25.54$25.54$25.54$25.54300$25.530179
1619785320$25.54$25.54$25.54$25.543,426$25.530474
1619785380$25.55$25.56$25.53$25.536,454$25.531269
1619785500$25.55$25.56$25.55$25.56300$25.531324
1619785560$25.56$25.56$25.53$25.536,500$25.532176
1619785620$25.54$25.54$25.54$25.54100$25.532183
1619785680$25.55$25.55$25.55$25.556,092$25.532999
1619785740$25.54$25.54$25.54$25.54200$25.533009
1619785800$25.55$25.55$25.54$25.559,629$25.534043
1619785860$25.55$25.55$25.55$25.55600$25.534113
1619785920$25.54$25.54$25.54$25.54100$25.534117
1619785980$25.54$25.55$25.54$25.541,100$25.534195
1619786100$25.55$25.55$25.53$25.5311,400$25.535181
1619786220$25.51$25.51$25.50$25.5010,830$25.533024
1619786280$25.50$25.51$25.50$25.511,210$25.532776
1619786340$25.51$25.53$25.50$25.508,433$25.531313
1619786400$25.53$25.53$25.53$25.535,100$25.531276
1619786640$25.52$25.54$25.52$25.54500$25.531266
1619786700$25.54$25.55$25.54$25.55300$25.531286
1619786760$25.53$25.53$25.53$25.531,000$25.531279
1619786820$25.52$25.52$25.51$25.512,970$25.531005
1619786940$25.51$25.52$25.51$25.521,270$25.530867
1619787000$25.51$25.51$25.50$25.502,477$25.530472
1619787300$25.51$25.52$25.51$25.523,230$25.530289
1619787360$25.51$25.51$25.51$25.511,200$25.530165
1619787420$25.51$25.51$25.51$25.511,100$25.530053
1619787660$25.50$25.51$25.50$25.516,918$25.529019
1619787720$25.51$25.51$25.49$25.517,436$25.528019
1619787780$25.50$25.51$25.50$25.503,727$25.527529
1619787840$25.52$25.52$25.52$25.52200$25.527518
1619787960$25.50$25.51$25.50$25.511,100$25.52738
1619788020$25.50$25.51$25.45$25.458,925$25.525975
1619788140$25.45$25.45$25.44$25.444,059$25.524415
1619788200$25.44$25.44$25.44$25.442,800$25.523401
1619788260$25.45$25.45$25.45$25.45200$25.523329
1619788560$25.42$25.42$25.42$25.42482$25.523072
1619788620$25.421$25.44$25.42$25.441,018$25.522658
1619788680$25.44$25.44$25.43$25.443,800$25.521279
1619788740$25.44$25.44$25.44$25.441,092$25.520908
1619788800$25.45$25.45$25.45$25.451,900$25.520355
1619788860$25.45$25.45$25.45$25.452,800$25.51955
1619788980$25.43$25.43$25.43$25.431,800$25.518865
1619789040$25.44$25.44$25.44$25.444,322$25.5175
1619789160$25.43$25.43$25.43$25.43100$25.517441
1619789220$25.44$25.44$25.44$25.44500$25.517283
1619789280$25.43$25.45$25.43$25.45300$25.517165
1619789340$25.47$25.47$25.47$25.4713,732$25.51472
1619789400$25.45$25.46$25.29$25.31301,927$25.403439
1619789460$25.32$25.40$25.32$25.3869,670$25.398039
1619789520$25.39$25.427$25.37$25.4120,220$25.397966
1619789580$25.41$25.44$25.40$25.4437,535$25.39984
1619789640$25.45$25.51$25.45$25.50759,729$25.411041
1619789700$25.51$25.52$25.48$25.4964,117$25.421991
1619789760$25.49$25.505$25.47$25.4939,826$25.426226
1619789820$25.49$25.50$25.47$25.4923,925$25.428441
1619789880$25.49$25.52$25.485$25.5227,664$25.431534
1619789940$25.52$25.535$25.51$25.5321,622$25.434402
1619790000$25.52$25.57$25.52$25.5544,368$25.441054
1619790060$25.55$25.57$25.53$25.5522,830$25.44435
1619790120$25.55$25.56$25.52$25.5314,904$25.446166
1619790180$25.54$25.55$25.52$25.5430,689$25.449976
1619790240$25.54$25.55$25.49$25.50538,264$25.453447
1619790300$25.515$25.54$25.5102$25.530116,618$25.454917
1619790360$25.54$25.58$25.535$25.56560,183$25.461714
1619790420$25.57$25.59$25.57$25.57557,720$25.468919
1619790480$25.5744$25.58$25.54$25.57514,455$25.470315
1619790540$25.5792$25.615$25.5792$25.6074,609$25.479483
1619790600$25.61$25.61$25.59$25.6016,751$25.481413
1619790660$25.59$25.5999$25.565$25.56518,734$25.483211
1619790720$25.57$25.59$25.57$25.5913,442$25.484378
1619790780$25.58$25.62$25.58$25.60579,558$25.492591
1619790840$25.60$25.6162$25.595$25.59554,890$25.497523
1619790900$25.60$25.62$25.58$25.580243,903$25.501034
1619790960$25.585$25.585$25.56$25.58563,080$25.504417
1619791020$25.585$25.60$25.58$25.58531,134$25.506298
1619791080$25.59$25.61$25.5791$25.6131,612$25.508184
1619791140$25.60$25.6059$25.59$25.59912,459$25.508984
1619791200$25.595$25.62$25.59$25.59510,298$25.509655
1619791260$25.60$25.605$25.565$25.56574,369$25.51343
1619791320$25.5605$25.595$25.5511$25.59517,575$25.514113
1619791380$25.595$25.605$25.55$25.5852,558$25.5164
1619791440$25.58$25.60$25.56$25.5627,650$25.517631
1619791500$25.56$25.57$25.5422$25.542225,316$25.518184
1619791560$25.545$25.56$25.52$25.5217,082$25.518323
1619791620$25.53$25.557$25.5299$25.532811,179$25.518468
1619791680$25.535$25.5384$25.525$25.52559,734$25.518539
1619791740$25.525$25.54$25.51$25.5323,901$25.5187
1619791800$25.5376$25.569$25.5315$25.56924,767$25.519132
1619791860$25.56$25.56$25.54$25.54511,121$25.519336
1619791920$25.54$25.545$25.51$25.51525,391$25.519391
1619791980$25.51$25.51$25.48$25.4857,221$25.518537
1619792040$25.49$25.499$25.48$25.4830,526$25.518066
1619792100$25.48$25.4999$25.45$25.4542,086$25.51701
1619792160$25.45$25.465$25.4231$25.43541,951$25.515604
1619792220$25.43$25.43$25.40$25.4032,514$25.513887
1619792280$25.40$25.407$25.39$25.4035,295$25.511844
1619792340$25.395$25.40$25.35$25.385471,624$25.507043
1619792400$25.39$25.40$25.38$25.4026,564$25.505566
1619792460$25.405$25.405$25.385$25.4059,620$25.505062
1619792520$25.41$25.41$25.37$25.3817,999$25.50408
1619792580$25.37$25.395$25.37$25.3829,010$25.502462
1619792640$25.3857$25.395$25.374$25.3918,582$25.501436
1619792700$25.39$25.395$25.375$25.3759,931$25.5009
1619792760$25.38$25.40$25.375$25.3817,747$25.499941
1619792820$25.38$25.41$25.38$25.40510,363$25.499412
1619792880$25.4098$25.45$25.405$25.4542,980$25.498273
1619792940$25.46$25.465$25.42$25.4223,552$25.497731
1619793000$25.42$25.42$25.3901$25.399941,448$25.496125
1619793060$25.40$25.42$25.40$25.40333,901$25.495978
1619793120$25.41$25.41$25.3829$25.38523,992$25.494964
1619793180$25.385$25.39$25.36$25.361337,634$25.493117
1619793240$25.36$25.365$25.34$25.342430,271$25.491304
1619793300$25.35$25.37$25.34$25.36522,422$25.490019
1619793360$25.3682$25.38$25.35$25.3656,731$25.487045
1619793420$25.36$25.3673$25.335$25.3584,087$25.482494
1619793480$25.33$25.36$25.33$25.3625,475$25.481077
1619793540$25.354$25.38$25.345$25.3725,482$25.479868
1619793600$25.37$25.37$25.35$25.3718,185$25.479061
1619793660$25.37$25.38$25.3574$25.3814,770$25.478453
1619793720$25.37$25.38$25.369$25.3814,504$25.477863
1619793780$25.385$25.385$25.36$25.36717,048$25.477173
1619793840$25.3699$25.39$25.36$25.3829,079$25.476119
1619793900$25.37$25.3793$25.355$25.3612,661$25.475615
1619793960$25.3641$25.37$25.34$25.36524,744$25.474524
1619794020$25.37$25.3799$25.35$25.3627,149$25.473464
1619794080$25.3587$25.3667$25.33$25.3325,781$25.472288
1619794140$25.335$25.34$25.315$25.31546,227$25.469942
1619794200$25.32$25.34$25.314$25.3227,247$25.468551
1619794260$25.32$25.3455$25.3101$25.3439,871$25.466667
1619794320$25.35$25.365$25.34$25.360136,325$25.465265
1619794380$25.36$25.36$25.33$25.33531,088$25.464018
1619794440$25.33$25.345$25.32$25.33534,138$25.462531
1619794500$25.34$25.36$25.335$25.3617,592$25.461844
1619794560$25.35$25.355$25.32$25.3239,719$25.460168
1619794620$25.325$25.3499$25.32$25.3424,391$25.459178
1619794680$25.34$25.355$25.335$25.35526,465$25.458211
1619794740$25.35$25.375$25.35$25.36734,688$25.457174
1619794800$25.36$25.365$25.33$25.342169,124$25.454812
1619794860$25.34$25.345$25.32$25.3344,180$25.45313
1619794920$25.34$25.347$25.33$25.3316,204$25.452559
1619794980$25.32$25.345$25.32$25.3428,098$25.451553
1619795040$25.34$25.3455$25.33$25.335727,382$25.450583
1619795100$25.34$25.355$25.34$25.3533,232$25.449548
1619795160$25.35$25.36$25.345$25.3558,534$25.447835
1619795220$25.36$25.36$25.32$25.32546,722$25.446328
1619795280$25.325$25.34$25.32$25.32538,986$25.445041
1619795340$25.325$25.345$25.3123$25.3421,908$25.44429
1619795400$25.34$25.345$25.32$25.3218,015$25.443685
1619795460$25.315$25.32$25.30$25.3022,746$25.442846
1619795520$25.3095$25.32$25.29$25.3266,489$25.440355
1619795580$25.32$25.34$25.315$25.32530,049$25.439412
1619795640$25.33$25.335$25.314$25.3225,978$25.438616
1619795700$25.31$25.315$25.2997$25.3144,218$25.437057
1619795760$25.31$25.31$25.28$25.2820,315$25.436294
1619795820$25.275$25.295$25.27$25.2952,347$25.434143
1619795880$25.295$25.315$25.2944$25.3138,243$25.432853
1619795940$25.30$25.3099$25.285$25.28521,736$25.432097
1619796000$25.29$25.30$25.2786$25.29517,458$25.431453
1619796060$25.29$25.3163$25.29$25.319,740$25.431135
1619796120$25.31$25.31$25.30$25.3010,852$25.430771
1619796180$25.2979$25.3099$25.29$25.2918,644$25.430164
1619796240$25.297$25.30$25.29$25.3011,446$25.429779
1619796300$25.31$25.315$25.28$25.28319,277$25.429147
1619796360$25.29$25.30$25.2893$25.304,944$25.428973
1619796420$25.30$25.33$25.295$25.32535,657$25.427877
1619796480$25.32$25.32$25.29$25.30514,756$25.427447
1619796540$25.30$25.30$25.263$25.2918,279$25.426786
1619796600$25.28$25.28$25.27$25.2716,468$25.426165
1619796660$25.27$25.275$25.2601$25.273518,641$25.425441
1619796720$25.27$25.29$25.265$25.28518,035$25.424794
1619796780$25.285$25.29$25.27$25.2717,801$25.424182
1619796840$25.27$25.275$25.25$25.25558,037$25.421934
1619796900$25.26$25.28$25.26$25.271521,946$25.421113
1619796960$25.275$25.28$25.265$25.288,736$25.420807
1619797020$25.275$25.29$25.2746$25.28516,944$25.42024
1619797080$25.28$25.2862$25.275$25.27764,966$25.420077
1619797140$25.28$25.28$25.275$25.283,218$25.419968
1619797200$25.27$25.27$25.26$25.276,049$25.419752
1619797260$25.27$25.279$25.26$25.2620,460$25.419033
1619797320$25.2683$25.2683$25.26$25.265,401$25.418835
1619797380$25.2662$25.28$25.26$25.2752,200$25.41876
1619797440$25.27$25.28$25.2602$25.26727,636$25.418494
1619797500$25.265$25.27$25.2601$25.2657,546$25.418211
1619797560$25.265$25.265$25.2501$25.2556,207$25.417982
1619797620$25.255$25.255$25.24$25.24535,818$25.416576
1619797680$25.25$25.26$25.245$25.2611,464$25.416137
1619797740$25.26$25.27$25.25$25.2675,616$25.415939
1619797800$25.265$25.27$25.25$25.2514,592$25.415411
1619797860$25.25$25.256$25.245$25.256,519$25.415164
1619797920$25.26$25.26$25.25$25.2557,814$25.414872
1619797980$25.255$25.269$25.25$25.26511,650$25.414464
1619798040$25.26$25.285$25.26$25.27925,175$25.413685
1619798100$25.27$25.2767$25.26$25.2713,675$25.413243
1619798160$25.27$25.275$25.265$25.2710,774$25.41289
1619798220$25.275$25.279$25.27$25.276,417$25.412685
1619798280$25.275$25.275$25.26$25.267,079$25.412461
1619798340$25.26$25.269$25.26$25.2652,990$25.412363
1619798400$25.265$25.27$25.26$25.2654,193$25.412225
1619798460$25.2671$25.285$25.2667$25.28513,172$25.411826
1619798520$25.285$25.29$25.28$25.297,492$25.41161
1619798580$25.28$25.2899$25.28$25.28697,427$25.411393
1619798640$25.28$25.2899$25.27$25.2718,584$25.410855
1619798700$25.275$25.275$25.275$25.2751,456$25.410811
1619798760$25.2734$25.28$25.2712$25.27257,123$25.410599
1619798820$25.275$25.295$25.27$25.2915,348$25.410174
1619798880$25.285$25.289$25.27$25.2758,537$25.409935
1619798940$25.27$25.27$25.265$25.2652,397$25.409852
1619799000$25.265$25.275$25.26$25.2755,189$25.409699
1619799060$25.28$25.285$25.27$25.27517,946$25.409185
1619799120$25.275$25.28$25.27$25.2812,768$25.408819
1619799180$25.285$25.29$25.2774$25.287,437$25.408604
1619799240$25.275$25.285$25.275$25.2815,245$25.408178
1619799300$25.28$25.28$25.27$25.275,439$25.408017
1619799360$25.27$25.28$25.26$25.26524,902$25.407271
1619799420$25.265$25.265$25.24$25.24522,529$25.40652
1619799480$25.245$25.25$25.24$25.2455,686$25.406326
1619799540$25.245$25.27$25.245$25.2658,026$25.406071
1619799600$25.26$25.27$25.26$25.274,929$25.40592
1619799660$25.27$25.29$25.27$25.298,696$25.405693
1619799720$25.29$25.29$25.28$25.2855,008$25.405561
1619799780$25.28$25.295$25.275$25.2920,023$25.405052
1619799840$25.29$25.30$25.285$25.2959,222$25.404826
1619799900$25.295$25.30$25.29$25.2952,898$25.404746
1619799960$25.29$25.29$25.28$25.296,643$25.404592
1619800020$25.28$25.29$25.28$25.298,236$25.404384
1619800080$25.29$25.295$25.2817$25.2923,973$25.403809
1619800140$25.285$25.30$25.285$25.2925,830$25.403193
1619800200$25.2873$25.2873$25.28$25.281,748$25.40315
1619800260$25.2899$25.2899$25.27$25.276,226$25.402978
1619800320$25.265$25.275$25.26$25.2757,654$25.40276
1619800380$25.273$25.275$25.27$25.2752,332$25.402696
1619800440$25.275$25.29$25.2748$25.2858,792$25.402474
1619800500$25.28$25.30$25.28$25.307,428$25.402299
1619800560$25.2954$25.305$25.29$25.3056,088$25.402163
1619800620$25.305$25.315$25.305$25.3156,798$25.402041
1619800680$25.315$25.32$25.305$25.31512,296$25.401808
1619800740$25.3169$25.33$25.315$25.333,597$25.401748
1619800800$25.325$25.325$25.32$25.324,021$25.401677
1619800860$25.317$25.33$25.315$25.325,086$25.401595
1619800920$25.3262$25.33$25.321$25.3217,081$25.401489
1619800980$25.33$25.3369$25.33$25.33695,063$25.401413
1619801040$25.34$25.345$25.3337$25.3424,811$25.401094
1619801100$25.34$25.35$25.3368$25.3520,272$25.400859
1619801160$25.35$25.35$25.345$25.3454,220$25.400812
1619801220$25.35$25.36$25.34$25.3416,151$25.400646
1619801280$25.345$25.35$25.345$25.351,100$25.400635
1619801340$25.35$25.35$25.34$25.3453,333$25.400597
1619801400$25.345$25.345$25.33$25.3410,519$25.400464
1619801460$25.34$25.35$25.34$25.3454,208$25.400415
1619801520$25.345$25.35$25.3401$25.351,007$25.400405
1619801580$25.35$25.36$25.345$25.35520,132$25.400206
1619801640$25.35$25.35$25.33$25.33513,823$25.400039
1619801700$25.33$25.33$25.31$25.3235,064$25.399467
1619801760$25.32$25.3255$25.3107$25.310710,218$25.399301
1619801820$25.315$25.325$25.315$25.32483,524$25.399246
1619801880$25.3238$25.325$25.3211$25.3252,115$25.399212
1619801940$25.33$25.335$25.32$25.3212,110$25.399045
1619802000$25.33$25.33$25.32$25.323,292$25.398996
1619802060$25.32$25.32$25.31$25.315,531$25.398899
1619802120$25.30$25.31$25.30$25.302,505$25.398852
1619802180$25.30$25.3199$25.30$25.31995,590$25.398755
1619802240$25.315$25.33$25.315$25.32896,577$25.398656
1619802300$25.33$25.34$25.33$25.335,997$25.398576
1619802360$25.325$25.325$25.311$25.324,419$25.398505
1619802420$25.32$25.335$25.32$25.33224,399$25.398445
1619802480$25.33$25.338$25.33$25.335,967$25.398368
1619802540$25.335$25.35$25.33$25.355,000$25.398313
1619802600$25.345$25.35$25.34$25.34083,907$25.398271
1619802660$25.345$25.35$25.34$25.346,468$25.398199
1619802720$25.34$25.345$25.3346$25.341713,044$25.398051
1619802780$25.34$25.34$25.33$25.333,126$25.398011
1619802840$25.33$25.33$25.315$25.31513,754$25.397807
1619802900$25.32$25.32$25.31$25.317,306$25.397683
1619802960$25.31$25.3163$25.31$25.31633,351$25.39763
1619803020$25.31$25.33$25.31$25.3259,278$25.397482
1619803080$25.33$25.33$25.3258$25.332,440$25.397455
1619803140$25.325$25.33$25.325$25.33500$25.397448
1619803200$25.32$25.329$25.31$25.3223,772$25.397091
1619803260$25.3288$25.33$25.3171$25.31719,540$25.396954
1619803320$25.3167$25.3167$25.30$25.303,422$25.396894
1619803380$25.3001$25.32$25.3001$25.31516,951$25.396603
1619803440$25.32$25.33$25.3157$25.32511,388$25.396442
1619803500$25.3254$25.3279$25.32$25.32514,657$25.396232
1619803560$25.32$25.33$25.32$25.326227,317$25.395886
1619803620$25.325$25.33$25.31$25.31517,014$25.395631
1619803680$25.31$25.31$25.30$25.3110,162$25.395459
1619803740$25.305$25.32$25.305$25.311712,822$25.395256
1619803800$25.315$25.315$25.315$25.315400$25.39525
1619803860$25.32$25.32$25.315$25.321,210$25.395231
1619803920$25.315$25.32$25.31$25.314,440$25.395165
1619803980$25.3136$25.32$25.3136$25.32350$25.395156
1619804040$25.315$25.3168$25.29$25.3027,895$25.39467
1619804100$25.30$25.305$25.2901$25.299912,569$25.394441
1619804160$25.295$25.305$25.295$25.3057,886$25.394302
1619804220$25.305$25.3074$25.30$25.3054,104$25.394232
1619804280$25.305$25.31$25.30$25.312,481$25.39419
1619804340$25.305$25.32$25.3014$25.323,486$25.394134
1619804400$25.31$25.33$25.31$25.3256,596$25.394045
1619804460$25.325$25.3254$25.32$25.3251,335$25.394028
1619804520$25.33$25.34$25.325$25.3434,759$25.393627
1619804580$25.337$25.35$25.337$25.3459,223$25.393536
1619804640$25.34$25.355$25.34$25.35516,375$25.393401
1619804700$25.355$25.355$25.32$25.3228,479$25.393153
1619804760$25.33$25.33$25.32$25.32510,662$25.393028
1619804820$25.32$25.33$25.32$25.3253,818$25.392982
1619804880$25.325$25.33$25.32$25.3218,284$25.392753
1619804940$25.32$25.325$25.32$25.32222,050$25.392727
1619805000$25.325$25.325$25.31$25.313,401$25.392675
1619805060$25.31$25.31$25.3038$25.312,652$25.392638
1619805120$25.31$25.31$25.285$25.28522,272$25.392234
1619805180$25.285$25.285$25.27$25.27514,204$25.391944
1619805240$25.275$25.28$25.27$25.271,000$25.391922
1619805300$25.27$25.27$25.25$25.25513,777$25.391596
1619805360$25.2501$25.255$25.2501$25.2559,652$25.391357
1619805420$25.255$25.255$25.25$25.258,084$25.391153
1619805480$25.25$25.255$25.25$25.255,220$25.391021
1619805540$25.26$25.26$25.25$25.266,602$25.390863
1619805600$25.26$25.266$25.25$25.2513,907$25.39053
1619805660$25.25$25.255$25.24$25.253,434$25.390443
1619805720$25.25$25.255$25.24$25.2415,047$25.390056
1619805780$25.24$25.25$25.24$25.249,157$25.389816
1619805840$25.24$25.245$25.235$25.243,783$25.389716
1619805900$25.24$25.255$25.237$25.2552,804$25.389641
1619805960$25.26$25.265$25.24$25.2423,106$25.389109
1619806020$25.245$25.2493$25.23$25.245413,349$25.388764
1619806080$25.245$25.248$25.24$25.2457,147$25.388577
1619806140$25.245$25.25$25.24$25.24613,654$25.388483
1619806200$25.24$25.255$25.24$25.254,996$25.388354
1619806260$25.2536$25.255$25.25$25.25012,624$25.388291
1619806320$25.26$25.265$25.26$25.2615,189$25.38795
1619806380$25.25$25.28$25.25$25.2817,591$25.387585
1619806440$25.28$25.28$25.2663$25.2712,610$25.387327
1619806500$25.27$25.2782$25.2632$25.2711,725$25.387087
1619806560$25.26$25.27$25.26$25.2653,008$25.387021
1619806620$25.27$25.29$25.27$25.2713,163$25.38677
1619806680$25.275$25.285$25.27$25.2853,880$25.386697
1619806740$25.29$25.2963$25.285$25.2957,606$25.386572
1619806800$25.29$25.315$25.28$25.3133,227$25.386076
1619806860$25.311$25.32$25.30$25.30513,128$25.385903
1619806920$25.31$25.31$25.29$25.290914,350$25.385697
1619806980$25.297$25.297$25.295$25.2952,005$25.385667
1619807040$25.29$25.30$25.29$25.2959,021$25.385519
1619807100$25.30$25.3072$25.28$25.2824,311$25.385134
1619807160$25.285$25.2899$25.28$25.284,703$25.385053
1619807220$25.28$25.285$25.28$25.28510,686$25.384863
1619807280$25.285$25.30$25.28$25.2915,642$25.384616
1619807340$25.29$25.295$25.28$25.28915,836$25.384364
1619807400$25.28$25.28$25.265$25.2711,111$25.384151
1619807460$25.2724$25.28$25.27$25.2752,970$25.384097
1619807520$25.27$25.275$25.2636$25.276,624$25.383967
1619807580$25.27$25.2799$25.27$25.2755,436$25.383865
1619807640$25.28$25.28$25.265$25.273,970$25.383791
1619807700$25.265$25.28$25.265$25.283,849$25.383719
1619807760$25.28$25.28$25.255$25.26317,086$25.383381
1619807820$25.27$25.275$25.2625$25.275,902$25.383269
1619807880$25.27$25.275$25.26$25.262,768$25.383212
1619807940$25.26$25.27$25.26$25.265,476$25.383104
1619808000$25.265$25.265$25.25$25.2556,572$25.382968
1619808060$25.26$25.27$25.2599$25.2653,693$25.382892
1619808120$25.26$25.265$25.2537$25.2658,485$25.382719
1619808180$25.265$25.2667$25.26$25.268,352$25.38255
1619808240$25.265$25.2699$25.26$25.265988$25.38253
1619808300$25.2646$25.265$25.26$25.2651,773$25.382495
1619808360$25.26$25.27$25.25$25.2557,465$25.382345
1619808420$25.25$25.26$25.25$25.2555,696$25.382224
1619808480$25.255$25.26$25.255$25.2554,305$25.382135
1619808540$25.26$25.26$25.25$25.2553,354$25.382064
1619808600$25.25$25.25$25.245$25.24589,060$25.381865
1619808660$25.2496$25.26$25.245$25.2559,659$25.38165
1619808720$25.255$25.265$25.25$25.25524,348$25.381158
1619808780$25.26$25.275$25.2597$25.2625,737$25.381051
1619808840$25.2699$25.2699$25.26$25.2651,814$25.381015
1619808900$25.265$25.265$25.255$25.2551,636$25.380983
1619808960$25.25$25.255$25.24$25.245,187$25.380867
1619809020$25.24$25.2499$25.24$25.248,891$25.380664
1619809080$25.24$25.2457$25.2343$25.2454,642$25.380558
1619809140$25.245$25.245$25.24$25.24371,828$25.380514
1619809200$25.24$25.25$25.23$25.259,230$25.380306
1619809260$25.255$25.2556$25.245$25.2454,570$25.38021
1619809320$25.24$25.2458$25.24$25.2451,500$25.380174
1619809380$25.24$25.246$25.24$25.244,546$25.38007
1619809440$25.245$25.25$25.235$25.2412,931$25.379783
1619809500$25.245$25.245$25.24$25.2452,740$25.37972
1619809560$25.24$25.25$25.24$25.243214,808$25.379402
1619809620$25.245$25.25$25.24$25.247,056$25.379244
1619809680$25.245$25.2457$25.235$25.2416,013$25.378886
1619809740$25.24$25.245$25.235$25.247,173$25.378727
1619809800$25.24$25.24$25.23$25.2357,324$25.378556
1619809860$25.24$25.25$25.23$25.2458,809$25.378358
1619809920$25.245$25.245$25.23$25.2417,299$25.377972
1619809980$25.23$25.24$25.22$25.2225,044$25.377365
1619810040$25.2108$25.225$25.21$25.22543,356$25.376254
1619810100$25.22$25.23$25.22$25.2211,239$25.375981
1619810160$25.225$25.23$25.22$25.22755,952$25.375841
1619810220$25.23$25.23$25.22$25.234,357$25.375738
1619810280$25.23$25.23$25.22$25.2259,171$25.375519
1619810340$25.22$25.2299$25.215$25.21519,023$25.375043
1619810400$25.215$25.22$25.2101$25.2173,802$25.374949
1619810460$25.22$25.24$25.2196$25.2432,337$25.374178
1619810520$25.24$25.2464$25.235$25.2458,568$25.374002
1619810580$25.245$25.255$25.24$25.2529,115$25.373439
1619810640$25.25$25.25$25.24$25.2453,489$25.373368
1619810700$25.2467$25.255$25.24$25.249,134$25.373189
1619810760$25.245$25.25$25.24$25.258,552$25.373014
1619810820$25.2496$25.2599$25.24$25.24525,469$25.372526
1619810880$25.2457$25.2458$25.24$25.2453,970$25.372448
1619810940$25.24$25.255$25.24$25.25512,412$25.372218
1619811000$25.255$25.255$25.25$25.2558,377$25.372058
1619811060$25.25$25.255$25.245$25.2458,891$25.371893
1619811120$25.24$25.245$25.225$25.22516,032$25.371551
1619811180$25.23$25.23$25.22$25.2256,990$25.37139
1619811240$25.225$25.235$25.225$25.2337,196$25.370585
1619811300$25.23$25.24$25.22$25.23512,111$25.370325
1619811360$25.24$25.245$25.235$25.2439,043$25.370147
1619811420$25.24$25.25$25.24$25.2513,394$25.369893
1619811480$25.2401$25.245$25.23$25.23518,069$25.369533
1619811540$25.235$25.245$25.23$25.230120,030$25.369139
1619811600$25.23$25.24$25.23$25.2312,579$25.368886
1619811660$25.23$25.23$25.22$25.226312,077$25.368626
1619811720$25.2246$25.23$25.22$25.22325,555$25.368508
1619811780$25.22$25.23$25.2101$25.220144,586$25.367533
1619811840$25.225$25.225$25.21$25.21521,608$25.367056
1619811900$25.21$25.22$25.20$25.21544,752$25.366013
1619811960$25.22$25.22$25.20$25.2119,041$25.365572
1619812020$25.205$25.21$25.19$25.21108,345$25.362929
1619812080$25.21$25.23$25.2001$25.22537,014$25.362123
1619812140$25.23$25.25$25.23$25.24540,207$25.36137
1619812200$25.24$25.245$25.22$25.2341,218$25.360615
1619812260$25.23$25.23$25.205$25.21536,244$25.359849
1619812320$25.21$25.2102$25.20$25.200928,284$25.359218
1619812380$25.205$25.205$25.19$25.1924,805$25.358654
1619812440$25.195$25.20$25.18$25.19535,291$25.357816
1619812500$25.20$25.215$25.1944$25.21457,888$25.356567
1619812560$25.22$25.22$25.1901$25.2032,442$25.355881
1619812620$25.1984$25.20$25.18$25.18564,882$25.354401
1619812680$25.19$25.19$25.16$25.16563,074$25.35293
1619812740$25.165$25.18$25.16$25.1686,705$25.350814
1619812800$25.16$25.16$25.16$25.16168,835$25.346229
1619812920$25.18$25.18$25.18$25.18100$25.346227
1619813040$25.19$25.19$25.19$25.19100$25.346576
1619813220$25.23$25.26$25.23$25.26300$25.346571
1619813340$25.19$25.19$25.16$25.194,997$25.346464
1619813640$25.17$25.17$25.17$25.17698$25.346447
1619813880$25.17$25.17$25.17$25.172,000$25.346402
1619813940$25.16$25.23$25.16$25.2333,495$25.345819
1619814300$25.18$25.18$25.18$25.18100$25.345817
1619814840$25.22$25.22$25.22$25.22300$25.346571
1619815020$25.16$25.16$25.16$25.1612,090$25.346294
1619815440$25.17$25.22$25.17$25.223,225$25.346217
1619815740$25.16$25.16$25.16$25.161,530$25.346576
1619817360$25.22$25.22$25.22$25.22472$25.346568
1619817960$25.21$25.21$25.21$25.21175$25.346572
1619818920$25.21$25.21$25.21$25.21200$25.346571
1619819640$25.20$25.20$25.20$25.20100$25.346573
1619820240$25.20$25.20$25.20$25.20100$25.346576
1619820540$25.20$25.20$25.20$25.20400$25.346566
1619821860$25.21$25.21$25.21$25.21169$25.346572
1619821920$25.23$25.23$25.23$25.23480$25.346564
1619822400$25.23$25.23$25.23$25.23300$25.346571
1619822460$25.23$25.23$25.23$25.23400$25.346565
1619822520$25.26$25.26$25.26$25.26300$25.346561
1619822580$25.27$25.27$25.27$25.271,000$25.346551
1619822760$25.29$25.29$25.29$25.29300$25.346549
1619823480$25.24$25.24$25.24$25.24400$25.34657
1619823780$25.20$25.20$25.20$25.20495$25.346561
1619824320$25.25$25.25$25.25$25.25125$25.346573
1619824500$25.24$25.24$25.24$25.24100$25.346572
1619824560$25.24$25.24$25.24$25.24100$25.34657
1619825640$25.23$25.23$25.23$25.23100$25.346576