BP Historical Intraday Prices

One-Minute OHLCV Data From July 30, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627651800$24.35$24.41$24.30$24.31252,176$24.357222
1627654740$24.25$24.255$24.225$24.23170,086$24.326629
1627675200$24.18$24.18$24.18$24.18163,350$24.189439
1627675080$24.145$24.165$24.14$24.16146,390$24.189862
1627656180$24.12$24.13$24.09$24.095132,270$24.288661
1627665360$24.125$24.125$24.09$24.09127,315$24.213876
1627675140$24.165$24.18$24.16$24.18111,310$24.189613
1627673940$24.155$24.1561$24.12$24.1233105,803$24.196946
1627674900$24.1399$24.15$24.13$24.14103,790$24.191022
1627674180$24.125$24.14$24.12$24.1356102,268$24.194374
1627674840$24.15$24.1554$24.13$24.135100,293$24.191599
1627659000$24.18$24.195$24.16$24.1999,837$24.243468
1627674720$24.145$24.1699$24.14$24.169999,768$24.192253
1627652280$24.27$24.28$24.245$24.2699,144$24.330964
1627674600$24.15$24.16$24.14$24.14599,070$24.192713
1627674060$24.1304$24.14$24.115$24.1295,349$24.195837
1627659240$24.17$24.18$24.15$24.1590,276$24.241103
1627674960$24.1404$24.15$24.13$24.1488,595$24.190565
1627651860$24.31$24.36$24.29$24.3086,964$24.348512
1627674120$24.12$24.13$24.11$24.1380,838$24.195145
1627664400$24.125$24.14$24.121$24.1374,851$24.220921
1627652520$24.30$24.31$24.275$24.3074,520$24.320089
1627653660$24.375$24.39$24.355$24.3872,343$24.336825
1627652940$24.40$24.42$24.40$24.4270,435$24.323548
1627654800$24.23$24.25$24.2146$24.24569,078$24.323901
1627656240$24.08$24.13$24.08$24.1368,140$24.28459
1627654680$24.28$24.28$24.25$24.2566,037$24.333121
1627660500$24.14$24.155$24.135$24.1465,993$24.23387
1627652580$24.2913$24.31$24.265$24.269965,837$24.3181
1627657140$24.13$24.13$24.105$24.11565,067$24.264797
1627658160$24.195$24.21$24.195$24.19563,473$24.247868
1627652040$24.399$24.40$24.32$24.3361,256$24.349525
1627674540$24.15$24.16$24.14$24.159960,925$24.193145
1627659540$24.09$24.10$24.075$24.1057,847$24.238139
1627651980$24.35$24.40$24.35$24.4056,841$24.349185
1627654140$24.3376$24.345$24.32$24.34556,785$24.337218
1627653540$24.41$24.415$24.36$24.37555,456$24.334556
1627652880$24.37$24.41$24.363$24.4054,082$24.318493
1627657260$24.1162$24.12$24.0782$24.078254,054$24.260611
1627654980$24.2149$24.225$24.20$24.2252,986$24.319059
1627652400$24.28$24.30$24.26$24.29551,245$24.324052
1627651920$24.30$24.36$24.2925$24.35551,041$24.344601
1627657320$24.075$24.10$24.07$24.08550,305$24.258392
1627652100$24.32$24.33$24.29$24.326250,013$24.346036
1627666080$24.065$24.08$24.06$24.06549,829$24.209962
1627654080$24.35$24.35$24.325$24.3449,353$24.337257
1627656900$24.13$24.135$24.11$24.133948,691$24.271447
1627673280$24.19$24.195$24.165$24.1748,588$24.198224
1627674000$24.13$24.14$24.125$24.13548,476$24.196582
1627652640$24.26$24.28$24.25$24.2748,272$24.315537
1627653060$24.3771$24.39$24.36$24.3748,070$24.327223
1627657200$24.115$24.125$24.1035$24.1146,366$24.262914
1627675020$24.14$24.15$24.14$24.14546,095$24.190357
1627652760$24.28$24.3109$24.27$24.310945,791$24.314407
1627656960$24.13$24.1356$24.095$24.1245,483$24.269423
1627666920$24.135$24.14$24.12$24.1344,398$24.207243
1627672800$24.185$24.195$24.185$24.18544,118$24.198646
1627652340$24.26$24.30$24.235$24.29543,912$24.327041
1627655100$24.22$24.23$24.195$24.2143,785$24.316922
1627655820$24.16$24.19$24.16$24.179743,162$24.302878
1627667700$24.135$24.135$24.125$24.12542,996$24.20389
1627652820$24.31$24.36$24.305$24.3642,970$24.315327
1627655700$24.18$24.19$24.16$24.1641,695$24.305745
1627657740$24.1399$24.165$24.135$24.1641,559$24.251388
1627670520$24.12$24.13$24.115$24.12541,168$24.199859
1627674480$24.145$24.15$24.14$24.14540,916$24.193435
1627671840$24.205$24.22$24.20$24.21540,782$24.198373
1627658760$24.19$24.1992$24.175$24.1940,248$24.245564
1627674300$24.135$24.14$24.13$24.13540,200$24.193897
1627653300$24.40$24.41$24.38$24.4039,406$24.330579
1627668960$24.165$24.175$24.16$24.171539,056$24.202136
1627659060$24.19$24.2156$24.19$24.215638,657$24.243116
1627663560$24.19$24.195$24.18$24.1938,505$24.224316
1627660380$24.145$24.16$24.145$24.15538,233$24.235142
1627671900$24.2125$24.22$24.20$24.21538,041$24.19844
1627657860$24.1655$24.1664$24.1536$24.15938,000$24.250161
1627653000$24.42$24.425$24.37$24.37537,886$24.325234
1627673160$24.16$24.185$24.16$24.1837,395$24.198308
1627662000$24.145$24.145$24.12$24.123737,344$24.228488
1627661820$24.16$24.16$24.15$24.150137,045$24.229573
1627664760$24.125$24.13$24.11$24.1236,386$24.218956
1627669620$24.17$24.175$24.16$24.169736,340$24.201784
1627670640$24.11$24.1261$24.105$24.1235,893$24.199397
1627662840$24.16$24.175$24.16$24.1735,429$24.225726
1627654920$24.23$24.235$24.2145$24.2235,230$24.321392
1627656480$24.1501$24.1501$24.12$24.1334,695$24.279694
1627667100$24.1116$24.115$24.10$24.1034,675$24.206332
1627667580$24.11$24.12$24.11$24.11534,145$24.20461
1627659180$24.20$24.20$24.17$24.17534,003$24.242573
1627652220$24.30$24.315$24.27$24.27833,962$24.341549
1627666860$24.12$24.14$24.115$24.1433,403$24.207788
1627671420$24.185$24.19$24.1615$24.1833,296$24.198397
1627658400$24.20$24.22$24.20$24.2233,076$24.246915
1627664700$24.125$24.13$24.12$24.124232,232$24.219562
1627653960$24.33$24.36$24.32$24.3632,033$24.337148
1627657620$24.13$24.145$24.12$24.1431,969$24.253011
1627656120$24.18$24.18$24.1201$24.1331,747$24.29685
1627674240$24.135$24.14$24.13$24.135131,713$24.194159
1627654200$24.34$24.35$24.31$24.3131,565$24.337185
1627670940$24.1399$24.14$24.13$24.1331,408$24.198903
1627656780$24.125$24.155$24.11$24.15531,331$24.274294
1627655280$24.23$24.235$24.22$24.22531,271$24.313911
1627657560$24.0843$24.125$24.0843$24.12531,031$24.25399
1627674780$24.165$24.1651$24.15$24.1530,775$24.19214
1627662720$24.165$24.175$24.155$24.1730,603$24.226406
1627653240$24.35$24.395$24.35$24.39530,535$24.328753
1627674360$24.1392$24.15$24.135$24.1530,415$24.193727
1627655400$24.20$24.215$24.18$24.2130,391$24.311834
1627657020$24.12$24.13$24.11$24.1230,359$24.268171
1627673880$24.15$24.16$24.15$24.1530,326$24.197694
1627669140$24.165$24.1957$24.165$24.18530,050$24.202044
1627665180$24.09$24.10$24.08$24.09530,033$24.216737
1627652460$24.29$24.3088$24.275$24.3029,488$24.32287
1627654860$24.25$24.25$24.225$24.22529,487$24.32284
1627673100$24.16$24.17$24.15$24.1729,397$24.198419
1627653840$24.3499$24.35$24.3101$24.3529,235$24.337076
1627653180$24.35$24.36$24.335$24.3629,121$24.327901
1627671480$24.18$24.19$24.175$24.185728,875$24.198332
1627671540$24.1895$24.20$24.185$24.19528,757$24.19831
1627670160$24.12$24.14$24.12$24.13528,687$24.200714
1627673460$24.1676$24.18$24.16$24.17528,521$24.198067
1627655640$24.185$24.19$24.165$24.1928,476$24.307803
1627658940$24.19$24.21$24.17$24.1728,448$24.2448
1627655160$24.215$24.245$24.20$24.2428,370$24.315804
1627663260$24.1722$24.18$24.17$24.176228,256$24.224757
1627662780$24.179$24.18$24.155$24.16528,254$24.226092
1627655940$24.17$24.17$24.16$24.1728,116$24.300506
1627654500$24.32$24.325$24.29$24.3028,038$24.336006
1627655580$24.1944$24.21$24.185$24.1928,015$24.309181
1627653900$24.34$24.345$24.325$24.33527,652$24.337072
1627667520$24.105$24.11$24.095$24.10527,351$24.205069
1627661280$24.1256$24.15$24.1201$24.1527,214$24.230959
1627658520$24.20$24.22$24.20$24.2026,898$24.246461
1627671240$24.165$24.175$24.165$24.1726,780$24.198511
1627669680$24.17$24.17$24.145$24.15526,623$24.201633
1627657380$24.09$24.095$24.07$24.0826,610$24.2572
1627656660$24.135$24.15$24.125$24.12526,608$24.276753
1627658100$24.18$24.195$24.17$24.1926,546$24.248596
1627672020$24.21$24.22$24.205$24.2126,284$24.198541
1627656720$24.125$24.1357$24.125$24.12526,234$24.275623
1627658040$24.185$24.20$24.18$24.18526,210$24.249007
1627655520$24.22$24.23$24.20$24.2026,047$24.31036
1627668480$24.145$24.17$24.1402$24.1726,034$24.202666
1627656060$24.18$24.20$24.18$24.1825,900$24.298448
1627665720$24.09$24.0961$24.08$24.0825,753$24.212215
1627665660$24.085$24.10$24.085$24.09525,700$24.212717
1627654020$24.36$24.36$24.33$24.3525,606$24.337244
1627664640$24.125$24.13$24.115$24.12525,584$24.220077
1627656420$24.15$24.16$24.135$24.1525,570$24.281272
1627657980$24.17$24.195$24.1601$24.18525,448$24.249364
1627656360$24.13$24.16$24.12$24.15525,282$24.282339
1627656600$24.13$24.145$24.11$24.134424,941$24.277868
1627656840$24.16$24.17$24.135$24.13524,780$24.273466
1627658460$24.215$24.22$24.20$24.2024,601$24.246708
1627657500$24.1057$24.1057$24.0745$24.082924,420$24.255197
1627653720$24.37$24.37$24.345$24.34824,398$24.337162
1627658880$24.195$24.205$24.185$24.1924,227$24.245132
1627667640$24.1173$24.135$24.115$24.13524,205$24.204345
1627656000$24.18$24.19$24.16$24.18524,196$24.299442
1627655220$24.24$24.2401$24.215$24.2323,882$24.314974
1627655880$24.18$24.18$24.16$24.1723,846$24.30178
1627664160$24.1495$24.15$24.14$24.1523,822$24.222781
1627671960$24.2101$24.22$24.205$24.20523,189$24.198496
1627663860$24.165$24.17$24.16$24.1623,047$24.223754
1627656300$24.13$24.14$24.12$24.1322,847$24.283469
1627661940$24.145$24.16$24.145$24.14522,796$24.229146
1627664820$24.12$24.12$24.105$24.11522,726$24.218566
1627666020$24.065$24.065$24.06$24.062722,066$24.211036
1627657440$24.08$24.1069$24.075$24.1021,682$24.256242
1627667040$24.11$24.1188$24.11$24.1121,673$24.206819
1627664280$24.145$24.1493$24.14$24.1421,120$24.222256
1627653120$24.37$24.37$24.33$24.3520,884$24.327476
1627658220$24.20$24.2025$24.185$24.1920,879$24.247626
1627661160$24.11$24.1254$24.105$24.125420,810$24.231514
1627657680$24.14$24.15$24.12$24.1420,716$24.252408
1627665540$24.09$24.0954$24.085$24.09520,712$24.213281
1627672500$24.21$24.2185$24.20$24.2020,615$24.198688
1627658640$24.215$24.22$24.20$24.2220,554$24.246229
1627657080$24.12$24.14$24.11$24.1320,549$24.267359
1627670100$24.135$24.135$24.115$24.1220,477$24.200993
1627668540$24.165$24.165$24.1531$24.15520,357$24.202548
1627665300$24.115$24.135$24.115$24.1320,090$24.216177
1627653780$24.34$24.345$24.325$24.3419,840$24.337138
1627664100$24.16$24.16$24.1435$24.14519,778$24.223078
1627660560$24.135$24.14$24.125$24.1319,735$24.233484
1627655340$24.22$24.23$24.19$24.2019,721$24.313157
1627666200$24.085$24.09$24.075$24.0819,709$24.209369
1627672740$24.205$24.21$24.185$24.1919,462$24.198692
1627654260$24.31$24.3226$24.305$24.30519,205$24.336948
1627652160$24.32$24.33$24.29$24.3119,194$24.344813
1627664220$24.145$24.16$24.145$24.1519,086$24.222544
1627655760$24.17$24.18$24.155$24.1719,029$24.304805
1627657920$24.153$24.175$24.153$24.16519,018$24.249771
1627668000$24.145$24.154$24.1303$24.13518,959$24.203359
1627673580$24.1858$24.19$24.175$24.17518,922$24.198011
1627654620$24.29$24.30$24.28$24.2818,900$24.335304
1627657800$24.16$24.175$24.16$24.167718,679$24.251005
1627664880$24.11$24.1167$24.105$24.1118,364$24.218249
1627672200$24.22$24.225$24.215$24.21518,334$24.198626
1627664040$24.16$24.165$24.1504$24.15518,258$24.223324
1627662660$24.1401$24.1655$24.1401$24.1618,215$24.226735
1627671180$24.16$24.17$24.155$24.16518,180$24.198606
1627663140$24.18$24.18$24.17$24.17817,993$24.225123
1627658700$24.2156$24.22$24.1942$24.194217,937$24.246079
1627659300$24.15$24.16$24.1431$24.1617,605$24.240779
1627665120$24.10$24.10$24.08$24.09517,550$24.217369
1627662120$24.125$24.1257$24.11$24.1217,532$24.228071
1627658820$24.19$24.21$24.19$24.2017,481$24.245386
1627653420$24.41$24.42$24.405$24.408117,208$24.331888
1627667400$24.11$24.115$24.10$24.1016,969$24.20564
1627673820$24.16$24.16$24.15$24.15516,853$24.197833
1627665900$24.075$24.08$24.06$24.07516,742$24.211725
1627653600$24.37$24.37$24.355$24.3716,683$24.334881
1627663920$24.16$24.19$24.16$24.1816,200$24.223609
1627669860$24.155$24.17$24.155$24.16516,119$24.201385
1627655460$24.22$24.24$24.22$24.2315,915$24.311337
1627656540$24.13$24.135$24.12$24.12515,817$24.278977
1627658340$24.18$24.20$24.175$24.2015,777$24.247209
1627659120$24.2157$24.22$24.205$24.2115,735$24.243011
1627665240$24.10$24.12$24.095$24.116815,553$24.216466
1627654380$24.31$24.3233$24.31$24.3215,529$24.336501
1627664520$24.125$24.125$24.11$24.1215,301$24.220537
1627672560$24.20$24.21$24.195$24.20515,211$24.198692
1627668420$24.135$24.145$24.125$24.14515,174$24.202824
1627662900$24.17$24.18$24.1601$24.1715,158$24.225582
1627658280$24.19$24.20$24.186$24.1915,124$24.24743
1627648260$24.39$24.39$24.39$24.3915,105$24.392448
1627671000$24.1292$24.15$24.125$24.14515,089$24.198783
1627665060$24.105$24.11$24.095$24.1114,732$24.217725
1627659360$24.151$24.151$24.1349$24.1414,652$24.240483
1627659420$24.145$24.145$24.105$24.10514,625$24.240124
1627660620$24.13$24.14$24.13$24.13514,594$24.233209
1627654320$24.30$24.31$24.28$24.3114,474$24.336648
1627671660$24.20$24.21$24.1915$24.2014,090$24.198309
1627667340$24.115$24.12$24.115$24.11514,053$24.205877
1627666560$24.085$24.105$24.085$24.100113,926$24.208427
1627674420$24.145$24.15$24.14$24.14513,840$24.193655
1627667940$24.14$24.145$24.135$24.141413,814$24.203499
1627662960$24.175$24.175$24.16$24.1613,774$24.22543
1627647900$24.39$24.40$24.37$24.3813,650$24.396868
1627661460$24.145$24.15$24.135$24.13513,507$24.230455
1627669440$24.19$24.19$24.18$24.18513,502$24.201981
1627662240$24.12$24.14$24.12$24.1313,489$24.227684
1627654440$24.32$24.33$24.315$24.3313,463$24.336395
1627664340$24.14$24.145$24.125$24.129413,462$24.222062
1627660080$24.15$24.15$24.12$24.124413,211$24.236449
1627668300$24.14$24.145$24.13$24.13513,154$24.203041
1627654560$24.29$24.30$24.285$24.289313,004$24.335743
1627670280$24.13$24.1353$24.115$24.11512,950$24.200516
1627663800$24.16$24.17$24.155$24.1612,760$24.224003
1627674660$24.145$24.1499$24.14$24.1412,630$24.192647
1627667220$24.105$24.105$24.095$24.10512,578$24.206113
1627672860$24.1843$24.19$24.18$24.1812,568$24.198624
1627672680$24.2011$24.21$24.2001$24.20512,545$24.1987
1627652700$24.27$24.2999$24.2691$24.2712,409$24.315124
1627666980$24.125$24.14$24.115$24.11512,404$24.207099
1627673700$24.17$24.17$24.16$24.1612,351$24.197949
1627659600$24.09$24.10$24.09$24.1012,311$24.237784
1627667760$24.125$24.125$24.1101$24.110112,208$24.203743
1627668900$24.165$24.175$24.165$24.168412,196$24.202311
1627661100$24.115$24.12$24.11$24.1112,127$24.231978
1627660200$24.105$24.13$24.105$24.127512,081$24.235972
1627669800$24.145$24.16$24.1438$24.15512,071$24.201469
1627668180$24.145$24.15$24.135$24.13512,059$24.203183
1627669740$24.15$24.155$24.145$24.149911,936$24.20155
1627653480$24.41$24.425$24.41$24.4211,869$24.332589
1627669920$24.16$24.16$24.14$24.14511,800$24.201311
1627669320$24.20$24.20$24.19$24.19511,684$24.202018
1627643040$24.38$24.38$24.37$24.3711,500$24.453968
1627667460$24.10$24.11$24.095$24.104111,293$24.205473
1627663980$24.18$24.19$24.17$24.1711,282$24.223525
1627673340$24.17$24.17$24.16$24.169111,222$24.198185
1627662360$24.125$24.1356$24.125$24.13511,200$24.22742
1627649340$24.35$24.35$24.34$24.3411,168$24.390044
1627649580$24.33$24.33$24.33$24.3311,150$24.387006
1627672380$24.22$24.22$24.205$24.20511,145$24.198662
1627670820$24.135$24.15$24.13$24.1311,008$24.199203
1627672080$24.21$24.22$24.21$24.21510,989$24.198565
1627666380$24.075$24.08$24.073$24.0810,975$24.208859
1627660740$24.13$24.15$24.125$24.14510,971$24.232913
1627662420$24.135$24.15$24.135$24.1510,915$24.227253
1627666140$24.065$24.0851$24.06$24.0810,832$24.20974
1627668840$24.155$24.17$24.155$24.16310,774$24.202365
1627662480$24.15$24.16$24.145$24.1610,754$24.227105
1627663200$24.17$24.1784$24.1623$24.17710,641$24.22502
1627660020$24.135$24.15$24.135$24.1410,227$24.236716
1627646400$24.36$24.41$24.36$24.3610,200$24.401413
1627663740$24.16$24.16$24.15$24.15510,186$24.22414
1627665000$24.111$24.111$24.10$24.1010,149$24.218003
1627670400$24.12$24.12$24.1101$24.1210,031$24.200343
1627648080$24.37$24.37$24.37$24.3710,000$24.393887
1627650360$24.27$24.27$24.27$24.2710,000$24.377786
1627648140$24.38$24.38$24.38$24.389,950$24.39309
1627661400$24.14$24.15$24.136$24.159,890$24.230676
1627648620$24.38$24.39$24.38$24.399,850$24.39293
1627663080$24.165$24.18$24.155$24.1759,819$24.225288
1627659960$24.1201$24.14$24.1201$24.13429,779$24.236912
1627661040$24.125$24.13$24.115$24.1159,737$24.232253
1627671120$24.16$24.16$24.155$24.1559,681$24.198687
1627648380$24.41$24.42$24.41$24.419,400$24.393608
1627672920$24.185$24.185$24.17$24.1759,275$24.198602
1627663500$24.185$24.19$24.175$24.1859,214$24.224549
1627671600$24.195$24.205$24.1915$24.209,060$24.198312
1627670760$24.125$24.14$24.125$24.13919,060$24.199287
1627659840$24.1154$24.125$24.105$24.11988,902$24.237217
1627673760$24.165$24.17$24.16$24.16998,896$24.197914
1627673520$24.18$24.19$24.175$24.1858,868$24.198049
1627653360$24.40$24.4062$24.38$24.4058,865$24.330964
1627665960$24.07$24.08$24.065$24.0658,847$24.211538
1627671720$24.19$24.205$24.19$24.20018,660$24.198313
1627660980$24.12$24.13$24.115$24.1258,651$24.232457
1627666260$24.08$24.08$24.07$24.088,632$24.2092
1627670460$24.1123$24.13$24.11$24.1228,602$24.200249
1627646520$24.35$24.35$24.35$24.358,520$24.39583
1627664460$24.13$24.14$24.12$24.128,516$24.220793
1627669560$24.18$24.19$24.175$24.1758,340$24.201942
1627663380$24.18$24.19$24.18$24.198,295$24.224661
1627666440$24.075$24.09$24.075$24.0858,231$24.208704
1627648320$24.41$24.41$24.40$24.418,200$24.392836
1627662180$24.13$24.135$24.124$24.1248,151$24.227926
1627667880$24.125$24.146$24.125$24.14128,003$24.203622
1627668780$24.155$24.16$24.1531$24.1557,842$24.202426
1627668360$24.14$24.14$24.13$24.1357,677$24.202971
1627660140$24.12$24.12$24.1035$24.1057,659$24.236264
1627671060$24.145$24.16$24.145$24.167,646$24.198737
1627670220$24.13$24.13$24.12$24.127,645$24.200641
1627669200$24.19$24.205$24.185$24.2057,644$24.202033
1627659480$24.105$24.11$24.08$24.0857,512$24.239904
1627672140$24.22$24.22$24.212$24.2127,441$24.198579
1627655040$24.215$24.23$24.215$24.227,440$24.31875
1627666620$24.105$24.1133$24.10$24.11337,327$24.208316
1627649160$24.39$24.39$24.37$24.377,300$24.392645
1627665420$24.095$24.0973$24.08$24.087,296$24.213738
1627647360$24.43$24.43$24.43$24.437,270$24.398389
1627650240$24.31$24.31$24.28$24.287,137$24.381529
1627660260$24.13$24.15$24.125$24.14927,104$24.235834
1627660800$24.1457$24.1476$24.14$24.1456,933$24.232793
1627643100$24.37$24.37$24.37$24.376,899$24.440429
1627669380$24.195$24.20$24.185$24.196,814$24.202008
1627661340$24.145$24.145$24.13$24.146,728$24.230844
1627661640$24.15$24.16$24.145$24.1556,676$24.23022
1627661700$24.15$24.17$24.15$24.16326,580$24.230135
1627669260$24.205$24.205$24.19$24.1956,506$24.20203
1627648200$24.39$24.39$24.38$24.386,395$24.392656
1627662540$24.1538$24.155$24.14$24.14746,212$24.227019
1627669980$24.145$24.1465$24.135$24.1356,161$24.201262
1627661520$24.135$24.15$24.1301$24.156,114$24.230351
1627666320$24.08$24.08$24.07$24.0756,111$24.209071
1627638600$24.50$24.50$24.50$24.506,100$24.54772
1627671360$24.175$24.185$24.175$24.1855,991$24.198483
1627661880$24.15$24.15$24.14$24.1455,967$24.22948
1627650000$24.33$24.33$24.31$24.315,918$24.383634
1627670040$24.13$24.14$24.13$24.1355,866$24.201209
1627672980$24.18$24.18$24.17$24.175,849$24.198583
1627660440$24.155$24.16$24.14$24.145,787$24.235044
1627651320$24.35$24.36$24.35$24.365,750$24.37516
1627658580$24.20$24.21$24.195$24.215,737$24.246404
1627663680$24.185$24.19$24.165$24.1655,700$24.224254
1627659720$24.11$24.115$24.1037$24.1155,697$24.237543
1627668600$24.15$24.155$24.14$24.155,621$24.202507
1627663440$24.185$24.185$24.18$24.18155,610$24.224619
1627673400$24.1666$24.17$24.16$24.1655,479$24.198165
1627673640$24.17$24.1755$24.17$24.175,455$24.197994
1627647960$24.38$24.38$24.38$24.385,300$24.396268
1627643340$24.39$24.39$24.38$24.395,250$24.430886
1627670340$24.115$24.12$24.11$24.11665,239$24.200457
1627670580$24.13$24.13$24.115$24.1155,208$24.199806
1627672260$24.215$24.22$24.21$24.215,200$24.198635
1627669500$24.19$24.19$24.18$24.18995,035$24.201967
1627673040$24.17$24.1705$24.16$24.165,004$24.198565
1627648020$24.37$24.37$24.37$24.375,000$24.395423
1627675560$24.19$24.19$24.19$24.194,975$24.18944
1627663320$24.171$24.19$24.171$24.1854,911$24.224718
1627672320$24.215$24.22$24.21$24.2154,907$24.198645
1627651680$24.34$24.34$24.33$24.334,800$24.373225
1627660680$24.13$24.135$24.125$24.134,780$24.23312
1627665600$24.10$24.10$24.08$24.0854,628$24.21319
1627660920$24.14$24.14$24.12$24.124,625$24.232641
1627661760$24.16$24.165$24.15$24.15094,435$24.230073
1627659900$24.12$24.13$24.115$24.1254,351$24.237112
1627672620$24.2036$24.21$24.20$24.20644,294$24.198695
1627659780$24.12$24.12$24.11$24.1154,293$24.237437
1627665780$24.085$24.085$24.07$24.0754,256$24.212128
1627668060$24.1374$24.14$24.135$24.144,231$24.203319
1627667280$24.11$24.1154$24.105$24.11544,230$24.206051
1627671300$24.17$24.18$24.17$24.1754,000$24.198497
1627668120$24.135$24.15$24.135$24.1453,981$24.203285
1627667820$24.115$24.1299$24.115$24.1253,945$24.203698
1627669020$24.175$24.179$24.17$24.173,908$24.202122
1627646220$24.37$24.37$24.37$24.373,900$24.404498
1627640160$24.41$24.42$24.41$24.413,850$24.519492
1627664940$24.11$24.1157$24.11$24.1153,800$24.218183
1627648440$24.39$24.40$24.39$24.403,708$24.393575
1627648500$24.39$24.39$24.39$24.393,600$24.393515
1627663020$24.165$24.17$24.16$24.163,567$24.225391
1627645980$24.35$24.36$24.35$24.363,549$24.407256
1627660860$24.14$24.145$24.14$24.143,439$24.232728
1627662300$24.12$24.13$24.12$24.1253,419$24.227618
1627665480$24.085$24.09$24.08$24.0833,387$24.213673
1627649940$24.32$24.33$24.32$24.333,383$24.385146
1627659660$24.095$24.11$24.095$24.10773,334$24.237689
1627646460$24.35$24.35$24.35$24.353,305$24.399698
1627651560$24.31$24.32$24.31$24.313,190$24.374273
1627644720$24.36$24.36$24.36$24.363,189$24.415892
1627650780$24.31$24.31$24.31$24.313,156$24.376656
1627670700$24.12$24.13$24.12$24.133,140$24.199366
1627643640$24.37$24.37$24.36$24.363,080$24.425346
1627649640$24.33$24.34$24.33$24.343,000$24.386374
1627662600$24.145$24.15$24.14$24.1452,965$24.226975
1627647060$24.41$24.42$24.41$24.422,950$24.395931
1627643160$24.37$24.37$24.37$24.372,944$24.435992
1627675440$24.19$24.20$24.19$24.192,936$24.189439
1627672440$24.2071$24.21$24.20$24.2052,905$24.198664
1627669080$24.1727$24.1727$24.165$24.172,900$24.202109
1627645680$24.36$24.36$24.35$24.352,890$24.41111
1627670880$24.135$24.14$24.13$24.132,841$24.199178
1627666800$24.12$24.12$24.115$24.1152,757$24.208218
1627668240$24.135$24.14$24.135$24.1352,753$24.203157
1627666500$24.08$24.09$24.08$24.0852,660$24.208656
1627662060$24.125$24.125$24.12$24.122,650$24.228437
1627660320$24.145$24.15$24.14$24.1452,643$24.235786
1627649400$24.34$24.34$24.34$24.342,604$24.389502
1627664580$24.12$24.125$24.12$24.122,583$24.220498
1627671780$24.20$24.21$24.20$24.2052,578$24.198316
1627668660$24.155$24.155$24.15$24.1552,550$24.202489
1627666740$24.115$24.12$24.1127$24.1152,500$24.208252
1627644780$24.36$24.37$24.36$24.372,282$24.414413
1627668720$24.15$24.16$24.15$24.15562,167$24.202475
1627644060$24.36$24.36$24.36$24.362,123$24.420747
1627646100$24.37$24.37$24.37$24.372,100$24.406087
1627643700$24.37$24.37$24.37$24.372,100$24.423436
1627666680$24.1174$24.12$24.11$24.1152,098$24.208286
1627667160$24.105$24.11$24.10$24.102,050$24.206302
1627663620$24.1866$24.189$24.185$24.1852,000$24.224302
1627661580$24.14$24.15$24.14$24.1451,902$24.230321
1627651620$24.30$24.33$24.30$24.331,879$24.373868
1627634880$24.62$24.62$24.60$24.601,865$24.619225
1627645860$24.36$24.37$24.36$24.361,850$24.409897
1627665840$24.07$24.0758$24.07$24.071,830$24.212089
1627651200$24.36$24.36$24.35$24.351,809$24.375743
1627673220$24.19$24.19$24.185$24.191,809$24.198306
1627645560$24.38$24.38$24.38$24.381,761$24.413266
1627642980$24.39$24.39$24.38$24.381,700$24.488422
1627661220$24.125$24.13$24.125$24.1251,700$24.231479
1627635060$24.59$24.59$24.59$24.591,550$24.609867
1627635840$24.56$24.56$24.56$24.561,450$24.596048
1627649280$24.36$24.36$24.34$24.341,400$24.392316
1627644420$24.38$24.38$24.38$24.381,300$24.41921
1627651260$24.35$24.35$24.34$24.341,300$24.375587
1627649700$24.34$24.35$24.34$24.351,300$24.386176
1627650900$24.31$24.31$24.31$24.311,300$24.376187
1627651500$24.32$24.32$24.32$24.321,300$24.374863
1627685940$24.18$24.18$24.18$24.181,240$24.189458
1627643400$24.37$24.37$24.37$24.371,203$24.429429
1627642920$24.40$24.40$24.40$24.401,100$24.496868
1627649820$24.34$24.34$24.34$24.341,100$24.385904
1627651380$24.35$24.36$24.35$24.361,100$24.375097
1627687500$24.12$24.15$24.12$24.151,039$24.189447
1627684800$24.20$24.20$24.20$24.201,000$24.18946
1627648860$24.40$24.40$24.40$24.40977$24.392968
1627681980$24.19$24.19$24.19$24.19973$24.18946
1627642080$24.38$24.38$24.38$24.38950$24.508366
1627689480$24.18$24.18$24.18$24.18897$24.189459
1627680480$24.20$24.20$24.20$24.20800$24.18946
1627650960$24.31$24.32$24.31$24.32800$24.375967
1627650840$24.31$24.31$24.31$24.31800$24.376475
1627686660$24.16$24.16$24.13$24.13751$24.189459
1627644180$24.38$24.38$24.38$24.38750$24.420196
1627687320$24.14$24.14$24.13$24.13750$24.189454
1627648980$24.40$24.40$24.40$24.40750$24.392997
1627646280$24.36$24.36$24.36$24.36700$24.40401
1627647300$24.44$24.44$24.44$24.44700$24.396494
1627680420$24.18$24.18$24.18$24.18700$24.189459
1627638480$24.52$24.52$24.52$24.52680$24.580726
1627642800$24.41$24.41$24.39$24.39662$24.503735
1627675740$24.19$24.19$24.19$24.19614$24.18944
1627651080$24.34$24.35$24.34$24.35606$24.375892
1627646580$24.35$24.35$24.35$24.35600$24.395594
1627647120$24.43$24.43$24.43$24.43599$24.396142
1627646760$24.36$24.37$24.36$24.37500$24.39545
1627650480$24.28$24.29$24.28$24.29500$24.377569
1627644480$24.37$24.37$24.37$24.37500$24.418754
1627646040$24.38$24.38$24.37$24.37500$24.406977
1627642860$24.40$24.41$24.40$24.40500$24.501516
1627687380$24.12$24.12$24.12$24.12500$24.189451
1627640700$24.40$24.40$24.40$24.40486$24.516053
1627678860$24.19$24.19$24.18$24.18450$24.189459
1627634700$24.63$24.63$24.63$24.63443$24.634517
1627649760$24.34$24.34$24.34$24.34414$24.386092
1627647540$24.42$24.42$24.42$24.42408$24.398538
1627688760$24.16$24.16$24.16$24.16400$24.189458
1627643880$24.37$24.38$24.37$24.38400$24.423066
1627647000$24.39$24.39$24.39$24.39400$24.395413
1627636320$24.57$24.57$24.55$24.55400$24.591397
1627648560$24.38$24.38$24.38$24.38400$24.393488
1627650720$24.31$24.31$24.31$24.31356$24.3774
1627675320$24.18$24.18$24.18$24.18326$24.189439
1627647600$24.43$24.43$24.43$24.43325$24.398628
1627633020$24.63$24.63$24.63$24.63310$24.634166
1627646940$24.39$24.39$24.39$24.39300$24.395429
1627645080$24.39$24.39$24.39$24.39300$24.414188
1627644540$24.39$24.40$24.39$24.40300$24.418656
1627649220$24.36$24.36$24.36$24.36300$24.392598
1627688520$24.16$24.16$24.16$24.16250$24.189459
1627636680$24.53$24.53$24.53$24.53250$24.589078
1627637280$24.53$24.53$24.52$24.52224$24.586031
1627635900$24.52$24.52$24.52$24.52200$24.593456
1627635240$24.58$24.58$24.58$24.58200$24.608319
1627635780$24.56$24.56$24.56$24.56200$24.606078
1627647420$24.43$24.43$24.43$24.43200$24.398438
1627638540$24.51$24.51$24.51$24.51200$24.579196
1627638660$24.50$24.50$24.50$24.50200$24.547106
1627648920$24.40$24.40$24.40$24.40200$24.392974
1627643940$24.38$24.38$24.38$24.38200$24.422883
1627644300$24.39$24.39$24.38$24.38200$24.420087
1627634400$24.64$24.64$24.64$24.64200$24.636372
1627643580$24.37$24.37$24.37$24.37200$24.428998
1627650060$24.31$24.31$24.30$24.30200$24.383525
1627677540$24.21$24.21$24.21$24.21198$24.18946
1627648800$24.40$24.40$24.40$24.40190$24.392939
1627650660$24.31$24.31$24.31$24.31152$24.377501
1627684380$24.19$24.19$24.19$24.19130$24.18946
1627677660$24.21$24.21$24.21$24.21101$24.18946
1627651140$24.35$24.35$24.35$24.35100$24.375884
1627682160$24.19$24.19$24.19$24.19100$24.18946
1627685880$24.19$24.19$24.19$24.19100$24.18946
1627688700$24.16$24.16$24.16$24.16100$24.189459
1627682640$24.18$24.18$24.18$24.18100$24.189459
1627650600$24.30$24.30$24.30$24.30100$24.377535
1627684440$24.19$24.19$24.19$24.19100$24.18946
1627650420$24.28$24.28$24.28$24.28100$24.377726
1627635120$24.59$24.59$24.59$24.59100$24.609465
1627644660$24.38$24.38$24.38$24.38100$24.418545
1627681440$24.20$24.20$24.20$24.20100$24.18946
1627642500$24.39$24.39$24.39$24.39100$24.507202
1627644960$24.38$24.38$24.38$24.38100$24.414327
1627644120$24.37$24.37$24.37$24.37100$24.420668
1627651740$24.35$24.35$24.35$24.35100$24.373207
1627643280$24.40$24.40$24.40$24.40100$24.43585
1627646160$24.37$24.37$24.37$24.37100$24.406038
1627646340$24.36$24.36$24.36$24.36100$24.403915
1627642260$24.40$24.40$24.40$24.40100$24.507863
1627648680$24.40$24.40$24.40$24.40100$24.392933
1627641120$24.39$24.39$24.39$24.39100$24.514637
1627640280$24.44$24.44$24.44$24.44100$24.518914
1627639980$24.40$24.40$24.40$24.40100$24.546132
1627647180$24.43$24.43$24.43$24.43100$24.396184
1627647480$24.42$24.42$24.42$24.42100$24.398471
1627675680$24.18$24.18$24.18$24.18100$24.18944
1627633980$24.64$24.64$24.64$24.64100$24.63619