T Historical Intraday Prices

One-Minute OHLCV Data From May 25, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653466440$21.20$21.27$21.20$21.273,443$21.243649
1653467520$21.05$21.05$21.04$21.043,594$21.1431
1653467880$21.04$21.04$21.04$21.04100$21.140978
1653469320$21.10$21.10$21.10$21.10100$21.139576
1653476400$21.11$21.11$21.11$21.11106$21.136962
1653477720$21.14$21.14$21.14$21.14469$21.136538
1653478020$21.12$21.12$21.12$21.12900$21.135076
1653478080$21.12$21.12$21.12$21.122,500$21.132298
1653478200$21.12$21.12$21.12$21.12100$21.132204
1653478980$21.11$21.11$21.11$21.11996$21.130298
1653479100$21.10$21.10$21.10$21.10300$21.129708
1653479160$21.11$21.11$21.11$21.11680$21.128842
1653479520$21.10$21.10$21.10$21.10145$21.128447
1653479580$21.11$21.11$21.11$21.11621$21.12763
1653479820$21.12$21.12$21.12$21.12104$21.127334
1653480000$21.0911$21.15$21.0212$21.071235,826$21.121919
1653480060$21.20$21.20$21.12$21.12970$21.122335
1653480480$21.13$21.13$21.13$21.13237$21.122391
1653480780$21.13$21.13$21.13$21.13100$21.122416
1653480840$21.13$21.13$21.1201$21.1201300$21.122429
1653480960$21.13$21.13$21.13$21.13100$21.122445
1653481020$21.13$21.13$21.13$21.13100$21.122462
1653481200$21.13$21.13$21.13$21.131,000$21.122594
1653481260$21.13$21.13$21.12$21.131,574$21.12269
1653481320$21.12$21.12$21.12$21.121,000$21.12265
1653481380$21.13$21.14$21.13$21.14797$21.122787
1653481440$21.1399$21.1399$21.1399$21.1399200$21.122845
1653481560$21.13$21.13$21.13$21.13500$21.122914
1653481680$21.14$21.14$21.14$21.14100$21.122946
1653481800$21.14$21.14$21.14$21.14300$21.123035
1653482040$21.13$21.13$21.13$21.13301$21.123109
1653482220$21.14$21.14$21.14$21.1420,300$21.127231
1653482340$21.14$21.14$21.14$21.14400$21.127293
1653482400$21.1499$21.1499$21.1499$21.1499500$21.12744
1653482460$21.14$21.14$21.14$21.14103$21.127461
1653482520$21.14$21.14$21.14$21.141,000$21.127621
1653482700$21.14$21.14$21.14$21.14125$21.127654
1653482880$21.15$21.15$21.15$21.151,320$21.128002
1653483000$21.14$21.14$21.14$21.14320$21.128072
1653483240$21.14$21.14$21.14$21.14100$21.128111
1653483540$21.1499$21.1499$21.1499$21.1499100$21.128147
1653483660$21.14$21.14$21.14$21.146,587$21.12898
1653483720$21.14$21.1499$21.14$21.141,608$21.129263
1653483780$21.14$21.14$21.14$21.14200$21.129288
1653483840$21.14$21.14$21.14$21.14237$21.129321
1653483900$21.15$21.15$21.15$21.15400$21.129405
1653484260$21.15$21.15$21.15$21.15100$21.129443
1653484320$21.15$21.15$21.15$21.15710$21.12962
1653484380$21.15$21.15$21.15$21.153,844$21.130407
1653484440$21.16$21.16$21.14$21.14551$21.130507
1653484500$21.16$21.16$21.16$21.16100$21.13054
1653484560$21.14$21.14$21.14$21.149,878$21.131375
1653484620$21.13$21.13$21.13$21.131,206$21.13136
1653484740$21.13$21.13$21.13$21.13100$21.131353
1653484800$21.12$21.12$21.12$21.12108$21.13134
1653484860$21.12$21.12$21.12$21.12946$21.131248
1653485040$21.13$21.14$21.13$21.142,485$21.13141
1653485160$21.14$21.14$21.14$21.14300$21.131434
1653485220$21.14$21.14$21.14$21.14200$21.131449
1653485280$21.16$21.16$21.12$21.12290$21.131465
1653485340$21.16$21.17$21.15$21.151,011$21.131813
1653485400$21.12$21.17$21.12$21.1522,049$21.155708
1653485460$21.15$21.16$21.105$21.105537,652$21.138057
1653485520$21.105$21.1341$21.06$21.095144,848$21.129795
1653485580$21.10$21.13$21.0801$21.125142,297$21.125791
1653485640$21.125$21.1575$21.125$21.15109,036$21.127388
1653485700$21.155$21.19$21.145$21.16152,405$21.132517
1653485760$21.155$21.16$21.12$21.125112,721$21.133315
1653485820$21.1267$21.1475$21.125$21.13565,852$21.133387
1653485880$21.135$21.15$21.13$21.133338,082$21.133569
1653485940$21.135$21.18$21.1201$21.17153,295$21.134745
1653486000$21.17$21.185$21.14$21.144384,377$21.136659
1653486060$21.14$21.15$21.13$21.14554,997$21.136871
1653486120$21.15$21.15$21.12$21.12588,502$21.13691
1653486180$21.125$21.1337$21.12$21.12569,921$21.136523
1653486240$21.13$21.1799$21.12$21.16135,021$21.137448
1653486300$21.16$21.17$21.14$21.16559,258$21.137898
1653486360$21.16$21.195$21.16$21.16117,918$21.140107
1653486420$21.165$21.19$21.16$21.1980,677$21.141542
1653486480$21.1914$21.1914$21.15$21.154559,880$21.142447
1653486540$21.155$21.17$21.15$21.1750,883$21.142793
1653486600$21.165$21.20$21.1612$21.19141,161$21.145277
1653486660$21.19$21.22$21.19$21.205107,860$21.147952
1653486720$21.205$21.23$21.202$21.226560,953$21.14957
1653486780$21.22$21.24$21.22$21.22563,714$21.151477
1653486840$21.23$21.23$21.215$21.217133,439$21.152407
1653486900$21.215$21.23$21.20$21.21109,389$21.154899
1653486960$21.2161$21.22$21.19$21.2086,757$21.156246
1653487020$21.20$21.22$21.195$21.22104,251$21.158214
1653487080$21.215$21.23$21.205$21.205106,417$21.160351
1653487140$21.20$21.215$21.20$21.205102,679$21.161799
1653487200$21.205$21.21$21.185$21.185141,932$21.163322
1653487260$21.185$21.19$21.17$21.175508,725$21.166006
1653487320$21.175$21.19$21.175$21.18539,645$21.166186
1653487380$21.19$21.19$21.18$21.18540,958$21.166399
1653487440$21.185$21.20$21.17$21.1758,177$21.166724
1653487500$21.1772$21.19$21.165$21.1872,990$21.166922
1653487560$21.185$21.205$21.18$21.20126,664$21.167674
1653487620$21.195$21.22$21.19$21.215102,107$21.168533
1653487680$21.22$21.23$21.205$21.205375,578$21.16937
1653487740$21.21$21.21$21.20$21.20530,057$21.169609
1653487800$21.205$21.22$21.18$21.18566,073$21.170097
1653487860$21.1899$21.19$21.16$21.1758,124$21.170143
1653487920$21.165$21.165$21.15$21.15857,091$21.169989
1653487980$21.155$21.17$21.13$21.145144,599$21.169287
1653488040$21.145$21.18$21.1436$21.1893,017$21.169298
1653488100$21.1723$21.185$21.16$21.16580,951$21.169318
1653488160$21.165$21.17$21.14$21.141454,680$21.169198
1653488220$21.15$21.19$21.145$21.18577,944$21.169164
1653488280$21.1801$21.23$21.18$21.22582,544$21.169743
1653488340$21.23$21.23$21.22$21.22542,492$21.170206
1653488400$21.23$21.235$21.215$21.235115,446$21.171404
1653488460$21.235$21.24$21.22$21.23556,896$21.172038
1653488520$21.24$21.26$21.23$21.26122,108$21.173762
1653488580$21.26$21.26$21.23$21.245144,036$21.175603
1653488640$21.245$21.25$21.23$21.245138,014$21.177116
1653488700$21.245$21.25$21.23$21.245146,543$21.178641
1653488760$21.2401$21.25$21.22$21.22544,707$21.179044
1653488820$21.23$21.24$21.22$21.23352,753$21.179504
1653488880$21.2373$21.24$21.23$21.23536,036$21.17984
1653488940$21.2329$21.24$21.22$21.22549,077$21.180247
1653489000$21.2213$21.225$21.21$21.21569,602$21.180661
1653489060$21.2134$21.22$21.21$21.210325,442$21.180801
1653489120$21.215$21.22$21.21$21.210826,980$21.180947
1653489180$21.215$21.22$21.2037$21.215109,319$21.181468
1653489240$21.21$21.225$21.21$21.2287,061$21.181955
1653489300$21.215$21.22$21.20$21.20538,047$21.182115
1653489360$21.2055$21.21$21.20$21.20569,078$21.182335
1653489420$21.205$21.215$21.20$21.200286,335$21.182643
1653489480$21.20$21.24$21.20$21.235138,674$21.183291
1653489540$21.235$21.24$21.23$21.23559,637$21.183725
1653489600$21.235$21.25$21.23$21.24545,883$21.184115
1653489660$21.2483$21.25$21.24$21.246623,835$21.184322
1653489720$21.245$21.25$21.23$21.2473,200$21.184869
1653489780$21.235$21.24$21.23$21.23521,266$21.185023
1653489840$21.235$21.24$21.23$21.23540,531$21.185313
1653489900$21.235$21.25$21.23$21.2455,014$21.185763
1653489960$21.245$21.2461$21.2201$21.22560,786$21.186149
1653490020$21.225$21.23$21.22$21.221819,993$21.186261
1653490080$21.2281$21.24$21.21$21.23576,982$21.186664
1653490140$21.235$21.25$21.23$21.24584,374$21.187293
1653490200$21.245$21.27$21.2401$21.26575,574$21.18801
1653490260$21.265$21.28$21.265$21.27112,776$21.189281
1653490320$21.2678$21.28$21.2601$21.26545,050$21.189776
1653490380$21.26$21.27$21.25$21.25553,888$21.190265
1653490440$21.255$21.26$21.235$21.23593,476$21.190938
1653490500$21.235$21.24$21.225$21.23578,109$21.191354
1653490560$21.235$21.24$21.22$21.22559,514$21.191654
1653490620$21.23$21.24$21.21$21.2478,664$21.191969
1653490680$21.2355$21.25$21.2314$21.2545,395$21.192243
1653490740$21.245$21.25$21.24$21.24544,639$21.192542
1653490800$21.245$21.25$21.22$21.22552,361$21.192839
1653490860$21.225$21.23$21.20$21.205177,652$21.193057
1653490920$21.2061$21.2061$21.18$21.195113,430$21.193056
1653490980$21.19$21.21$21.19$21.20546,171$21.193104
1653491040$21.20$21.21$21.18$21.18546,297$21.193124
1653491100$21.1876$21.20$21.18$21.19532,136$21.193105
1653491160$21.1928$21.20$21.19$21.19617,700$21.193104
1653491220$21.19$21.21$21.18$21.200188,162$21.193073
1653491280$21.20$21.22$21.20$21.21567,724$21.193227
1653491340$21.215$21.24$21.215$21.23568,857$21.193519
1653491400$21.2327$21.24$21.225$21.23572,564$21.193854
1653491460$21.235$21.245$21.23$21.2490,415$21.19431
1653491520$21.245$21.25$21.24$21.24523,641$21.194449
1653491580$21.245$21.25$21.23$21.23566,844$21.194803
1653491640$21.235$21.24$21.22$21.2245,101$21.19499
1653491700$21.225$21.23$21.22$21.2359,467$21.195202
1653491760$21.225$21.23$21.22$21.223532,198$21.195304
1653491820$21.225$21.24$21.225$21.23564,145$21.195556
1653491880$21.235$21.24$21.23$21.23518,324$21.195636
1653491940$21.235$21.25$21.23$21.243250,507$21.195879
1653492000$21.245$21.25$21.24$21.24555,874$21.196165
1653492060$21.241$21.25$21.24$21.2525,056$21.196297
1653492120$21.245$21.26$21.24$21.253860,563$21.196653
1653492180$21.255$21.27$21.25$21.26551,671$21.196998
1653492240$21.265$21.28$21.26$21.2841,230$21.197311
1653492300$21.275$21.28$21.27$21.27538,204$21.197627
1653492360$21.27$21.28$21.27$21.27524,555$21.197819
1653492420$21.271$21.30$21.27$21.295436,591$21.202153
1653492480$21.295$21.31$21.29$21.305156,652$21.20371
1653492540$21.305$21.32$21.30$21.31103,081$21.204798
1653492600$21.31$21.315$21.29$21.291151,177$21.206188
1653492660$21.295$21.30$21.28$21.285122,648$21.207227
1653492720$21.28$21.28$21.25$21.265131,217$21.207932
1653492780$21.265$21.265$21.25$21.2661,266$21.208205
1653492840$21.255$21.26$21.25$21.25232,949$21.208349
1653492900$21.255$21.27$21.25$21.2599117,895$21.208915
1653492960$21.255$21.275$21.25$21.26587,632$21.209377
1653493020$21.265$21.27$21.2538$21.25560,502$21.209664
1653493080$21.255$21.26$21.24$21.245104,816$21.210051
1653493140$21.245$21.26$21.245$21.25537,126$21.210194
1653493200$21.255$21.26$21.24$21.2669,737$21.210448
1653493260$21.255$21.27$21.25$21.257553,121$21.210685
1653493320$21.255$21.26$21.25$21.25532,431$21.210809
1653493380$21.255$21.285$21.2501$21.28557,775$21.211128
1653493440$21.2844$21.30$21.28$21.29554,874$21.211525
1653493500$21.295$21.30$21.29$21.29535,700$21.211784
1653493560$21.295$21.30$21.29$21.3027,099$21.211978
1653493620$21.2963$21.31$21.29$21.3172,406$21.212544
1653493680$21.305$21.31$21.30$21.3132,613$21.212808
1653493740$21.3025$21.31$21.30$21.3044,118$21.213159
1653493800$21.3082$21.31$21.30$21.30535,922$21.213446
1653493860$21.305$21.31$21.29$21.29581,433$21.214056
1653493920$21.295$21.30$21.29$21.299917,896$21.214181
1653493980$21.295$21.30$21.29$21.29537,988$21.21445
1653494040$21.29$21.31$21.29$21.3044,503$21.214776
1653494100$21.305$21.32$21.305$21.32124,506$21.215816
1653494160$21.315$21.34$21.3118$21.3476,265$21.216521
1653494220$21.34$21.34$21.3317$21.33549,168$21.217018
1653494280$21.34$21.36$21.3317$21.35132,633$21.218465
1653494340$21.345$21.35$21.34$21.34528,757$21.218773
1653494400$21.345$21.35$21.34$21.34532,093$21.219112
1653494460$21.3486$21.36$21.34$21.35578,730$21.219949
1653494520$21.355$21.37$21.35$21.35583,304$21.220902
1653494580$21.355$21.3567$21.35$21.35535,439$21.221283
1653494640$21.355$21.3573$21.34$21.34153,137$21.221836
1653494700$21.345$21.37$21.34$21.3676125,044$21.223166
1653494760$21.36$21.37$21.36$21.36555,495$21.223783
1653494820$21.36$21.37$21.36$21.36526,995$21.224087
1653494880$21.37$21.37$21.36$21.3630,895$21.224427
1653494940$21.36$21.3699$21.34$21.345106,097$21.225523
1653495000$21.345$21.36$21.34$21.35562,859$21.226146
1653495060$21.355$21.36$21.33$21.34172,213$21.227749
1653495120$21.335$21.34$21.33$21.33563,010$21.228269
1653495180$21.335$21.34$21.324$21.3309191,965$21.229789
1653495240$21.335$21.34$21.33$21.33557,315$21.230234
1653495300$21.335$21.34$21.33$21.33532,836$21.230487
1653495360$21.33$21.34$21.33$21.3321,383$21.230651
1653495420$21.3301$21.3399$21.33$21.3324,412$21.230836
1653495480$21.33$21.335$21.315$21.31542,337$21.231131
1653495540$21.31$21.32$21.31$21.319964,007$21.231517
1653495600$21.3171$21.32$21.31$21.319106,573$21.232181
1653495660$21.3199$21.3199$21.30$21.300142,791$21.232432
1653495720$21.3014$21.31$21.30$21.30522,805$21.232553
1653495780$21.305$21.3073$21.2838$21.2845116,624$21.233065
1653495840$21.285$21.29$21.275$21.277739,767$21.233203
1653495900$21.28$21.28$21.26$21.260658,140$21.233352
1653495960$21.265$21.269$21.2534$21.2661,559$21.23347
1653496020$21.26$21.26$21.24$21.24541,041$21.233518
1653496080$21.2401$21.2499$21.235$21.242453,134$21.233548
1653496140$21.24$21.25$21.24$21.2433,582$21.233574
1653496200$21.25$21.26$21.24$21.2580,281$21.233672
1653496260$21.2578$21.26$21.245$21.25574,142$21.23376
1653496320$21.255$21.26$21.2438$21.2662,321$21.233838
1653496380$21.25$21.27$21.25$21.255211,810$21.234178
1653496440$21.255$21.255$21.24$21.24142,561$21.234202
1653496500$21.2401$21.25$21.23$21.235128,583$21.234218
1653496560$21.23$21.23$21.2009$21.200978,960$21.234111
1653496620$21.2022$21.22$21.2022$21.21594,555$21.233956
1653496680$21.22$21.249$21.22$21.24552,321$21.233955
1653496740$21.24$21.25$21.22$21.2234,797$21.233953
1653496800$21.225$21.23$21.22$21.22526,504$21.233937
1653496860$21.225$21.23$21.22$21.22520,388$21.233925
1653496920$21.225$21.23$21.22$21.2254,019$21.233902
1653496980$21.223$21.225$21.21$21.213347,724$21.23385
1653497040$21.215$21.23$21.2131$21.22548,034$21.233805
1653497100$21.225$21.23$21.22$21.2346,297$21.233786
1653497160$21.23$21.24$21.22$21.22550,903$21.23377
1653497220$21.2264$21.2299$21.22$21.229952,749$21.233728
1653497280$21.2271$21.245$21.225$21.235114,365$21.233726
1653497340$21.235$21.238$21.22$21.2235,454$21.233713
1653497400$21.22$21.26$21.20$21.26632,359$21.233892
1653497460$21.26$21.26$21.24$21.24567,844$21.233955
1653497520$21.245$21.25$21.24$21.24533,966$21.233979
1653497580$21.249$21.25$21.2334$21.233666,418$21.234008
1653497640$21.235$21.235$21.215$21.21541,809$21.233986
1653497700$21.211$21.22$21.21$21.21316,482$21.233967
1653497760$21.21$21.2199$21.205$21.20544,310$21.233909
1653497820$21.205$21.22$21.205$21.21531,407$21.233865
1653497880$21.22$21.23$21.2132$21.22527,033$21.233839
1653497940$21.225$21.24$21.22$21.23524,997$21.233834
1653498000$21.24$21.24$21.22$21.22539,387$21.233818
1653498060$21.225$21.24$21.225$21.233225,380$21.233813
1653498120$21.235$21.24$21.23$21.237210,323$21.233816
1653498180$21.23$21.24$21.225$21.2334,222$21.233811
1653498240$21.23$21.23$21.21$21.21525,727$21.233789
1653498300$21.22$21.23$21.21$21.2263,585$21.233734
1653498360$21.22$21.225$21.20$21.2083,742$21.233621
1653498420$21.20$21.21$21.20$21.2129,906$21.233567
1653498480$21.20$21.21$21.19$21.2080,031$21.233396
1653498540$21.205$21.21$21.20$21.20561,444$21.233282
1653498600$21.205$21.21$21.20$21.20517,841$21.23325
1653498660$21.20$21.21$21.17$21.17563,686$21.233079
1653498720$21.175$21.18$21.165$21.17568,975$21.232827
1653498780$21.175$21.18$21.16$21.165135,679$21.232338
1653498840$21.166$21.17$21.16$21.1659,020$21.232301
1653498900$21.165$21.207$21.16$21.1972154,838$21.231855
1653498960$21.195$21.20$21.19$21.192541,330$21.231762
1653499020$21.195$21.21$21.19$21.20570,621$21.23163
1653499080$21.205$21.22$21.20$21.210355,537$21.231567
1653499140$21.215$21.215$21.18$21.185103,226$21.231351
1653499200$21.185$21.19$21.16$21.1786,901$21.231052
1653499260$21.175$21.18$21.17$21.17543,470$21.230917
1653499320$21.175$21.1752$21.17$21.1758,938$21.230888
1653499380$21.175$21.18$21.17$21.1818,283$21.230827
1653499440$21.17$21.175$21.16$21.16553,619$21.230635
1653499500$21.165$21.165$21.1501$21.1688,614$21.230271
1653499560$21.16$21.1799$21.16$21.165768,626$21.230035
1653499620$21.17$21.17$21.16$21.169946,223$21.229874
1653499680$21.165$21.179$21.165$21.17540,146$21.229741
1653499740$21.175$21.20$21.17$21.2068,431$21.229568
1653499800$21.195$21.20$21.185$21.19563,985$21.229436
1653499860$21.19$21.1999$21.19$21.199936,964$21.229359
1653499920$21.19$21.195$21.1833$21.18549,559$21.229244
1653499980$21.1899$21.19$21.17$21.1830,472$21.229159
1653500040$21.175$21.20$21.175$21.19534,784$21.229075
1653500100$21.195$21.23$21.19$21.20532,853$21.229022
1653500160$21.205$21.22$21.20$21.21566,396$21.228955
1653500220$21.215$21.24$21.2101$21.2272,579$21.228944
1653500280$21.225$21.228$21.215$21.21518,157$21.228936
1653500340$21.21$21.217$21.2036$21.20518,938$21.228916
1653500400$21.205$21.21$21.195$21.19549,632$21.228854
1653500460$21.1942$21.195$21.18$21.181822,201$21.228804
1653500520$21.185$21.1962$21.175$21.196280,743$21.228599
1653500580$21.195$21.1996$21.1824$21.18513,870$21.22857
1653500640$21.1801$21.19$21.18$21.18515,188$21.228534
1653500700$21.185$21.19$21.18$21.1812,944$21.228503
1653500760$21.18$21.19$21.175$21.17517,439$21.22846
1653500820$21.1727$21.18$21.17$21.17334,465$21.228364
1653500880$21.18$21.1899$21.17$21.17541,287$21.228258
1653500940$21.1799$21.18$21.17$21.1758,290$21.228235
1653501000$21.175$21.18$21.16$21.16535,404$21.228119
1653501060$21.1618$21.1651$21.15$21.154470,701$21.227853
1653501120$21.155$21.155$21.14$21.14556,070$21.227615
1653501180$21.145$21.1499$21.14$21.14528,830$21.227486
1653501240$21.145$21.145$21.13$21.136248,052$21.227253
1653501300$21.135$21.15$21.131$21.133349,247$21.227023
1653501360$21.135$21.145$21.13$21.14562,159$21.226737
1653501420$21.14$21.15$21.13$21.14525,363$21.22662
1653501480$21.145$21.15$21.14$21.1529,918$21.226493
1653501540$21.1428$21.15$21.135$21.1439,393$21.226319
1653501600$21.15$21.19$21.1218$21.15256,478$21.225461
1653501660$21.155$21.175$21.12$21.1461131,470$21.224942
1653501720$21.145$21.19$21.145$21.162871,582$21.224748
1653501780$21.165$21.17$21.14$21.15553,805$21.224552
1653501840$21.16$21.17$21.15$21.16538,173$21.224427
1653501900$21.17$21.1772$21.15$21.16574,455$21.2242
1653501960$21.165$21.17$21.12$21.125231,896$21.223336
1653502020$21.125$21.135$21.095$21.115275,665$21.22181
1653502080$21.115$21.1499$21.11$21.14552,095$21.221575
1653502140$21.145$21.1553$21.12$21.15598,884$21.221148
1653502200$21.155$21.20$21.1525$21.171787,327$21.220968
1653502260$21.1738$21.1799$21.155$21.15544,671$21.220849
1653502320$21.155$21.16$21.1329$21.1449,152$21.22067
1653502380$21.14$21.1899$21.14$21.1895144,009$21.22038
1653502440$21.185$21.19$21.16$21.17561,772$21.220234
1653502500$21.175$21.19$21.165$21.176871,751$21.220077
1653502560$21.18$21.21$21.18$21.20585,732$21.219972
1653502620$21.205$21.21$21.18$21.1842,863$21.219925
1653502680$21.185$21.1995$21.175$21.17541,468$21.219859
1653502740$21.18$21.18$21.15$21.16577,857$21.219651
1653502800$21.1637$21.185$21.155$21.1863,807$21.2195
1653502860$21.1806$21.1999$21.175$21.18539,224$21.219438
1653502920$21.1885$21.20$21.175$21.17533,663$21.219389
1653502980$21.175$21.19$21.17$21.18867,233$21.219262
1653503040$21.185$21.195$21.18$21.18534,277$21.219213
1653503100$21.185$21.205$21.175$21.2047,430$21.219149
1653503160$21.205$21.22$21.20$21.217835,714$21.219133
1653503220$21.22$21.24$21.215$21.23587,159$21.219158
1653503280$21.23$21.24$21.22$21.23588,148$21.219201
1653503340$21.235$21.245$21.225$21.2447,716$21.219236
1653503400$21.245$21.26$21.24$21.24564,194$21.219327
1653503460$21.25$21.26$21.245$21.2538,584$21.219383
1653503520$21.25$21.25$21.23$21.237367,404$21.219445
1653503580$21.23$21.24$21.22$21.22563,495$21.219469
1653503640$21.225$21.25$21.225$21.24547,173$21.2195
1653503700$21.24$21.25$21.24$21.24528,372$21.21953
1653503760$21.24$21.2499$21.2337$21.23550,630$21.219576
1653503820$21.24$21.25$21.235$21.24527,967$21.219605
1653503880$21.245$21.26$21.24$21.2481,934$21.219715
1653503940$21.24$21.24$21.22$21.22557,257$21.219734
1653504000$21.2299$21.235$21.22$21.2346,330$21.219745
1653504060$21.23$21.24$21.23$21.23531,249$21.219763
1653504120$21.235$21.2468$21.23$21.24536,171$21.219794
1653504180$21.24$21.26$21.24$21.25555,997$21.219877
1653504240$21.255$21.255$21.23$21.230837,021$21.219917
1653504300$21.23$21.24$21.225$21.2352,687$21.219943
1653504360$21.235$21.24$21.2232$21.233432,252$21.219959
1653504420$21.235$21.26$21.235$21.255102,545$21.22007
1653504480$21.255$21.27$21.2531$21.2683,162$21.220222
1653504540$21.265$21.27$21.245$21.2698,054$21.220376
1653504600$21.26$21.28$21.255$21.275132,445$21.220666
1653504660$21.275$21.285$21.2541$21.254171,653$21.220833
1653504720$21.2536$21.26$21.23$21.24956,293$21.220904
1653504780$21.25$21.2655$21.25$21.2614,833$21.220928
1653504840$21.26$21.28$21.26$21.2774,679$21.221082
1653504900$21.27$21.2788$21.26$21.27551,674$21.221196
1653504960$21.275$21.285$21.27$21.28572,389$21.221368
1653505020$21.2899$21.29$21.27$21.2745,649$21.22148
1653505080$21.27$21.278$21.26$21.2676,998$21.221638
1653505140$21.265$21.27$21.26$21.2722,950$21.221679
1653505200$21.27$21.285$21.265$21.2874,790$21.221855
1653505260$21.28$21.31$21.28$21.303570,147$21.222081
1653505320$21.31$21.32$21.305$21.3140,467$21.222233
1653505380$21.31$21.32$21.30$21.315133,311$21.222727
1653505440$21.31$21.32$21.31$21.3130,854$21.222845
1653505500$21.31$21.317$21.30$21.315108,105$21.223238
1653505560$21.3101$21.315$21.30$21.3050,611$21.223417
1653505620$21.3065$21.3065$21.2841$21.3080,774$21.223662
1653505680$21.305$21.32$21.3032$21.3171,777$21.22393
1653505740$21.31$21.3101$21.30$21.30561,352$21.224136
1653505800$21.305$21.31$21.30$21.300133,754$21.22425
1653505860$21.305$21.32$21.3046$21.31238,030$21.224388
1653505920$21.315$21.32$21.31$21.31538,308$21.224531
1653505980$21.315$21.35$21.3101$21.3442168,420$21.225271
1653506040$21.345$21.3461$21.31$21.31275,906$21.226446
1653506100$21.315$21.3199$21.29$21.29135,227$21.226857
1653506160$21.29$21.31$21.28$21.30135,217$21.227229
1653506220$21.295$21.30$21.28$21.2853,621$21.22736
1653506280$21.2899$21.295$21.28$21.29592,842$21.227578
1653506340$21.30$21.31$21.295$21.30596,108$21.227861
1653506400$21.305$21.305$21.30$21.30527,277$21.227942
1653506460$21.305$21.33$21.305$21.32570,912$21.228187
1653506520$21.325$21.33$21.315$21.31541,985$21.228345
1653506580$21.315$21.32$21.31$21.3233,452$21.22846
1653506640$21.3143$21.32$21.31$21.31524,348$21.228542
1653506700$21.3105$21.32$21.31$21.31532,318$21.228651
1653506760$21.32$21.32$21.31$21.31546,665$21.228812
1653506820$21.32$21.32$21.31$21.31529,705$21.228914
1653506880$21.3143$21.3162$21.29$21.29571,061$21.229125
1653506940$21.291$21.31$21.291$21.3173,492$21.229333
1653507000$21.305$21.32$21.3001$21.3174,141$21.229569
1653507060$21.315$21.33$21.31$21.323768,697$21.229809
1653507120$21.325$21.33$21.30$21.30563,870$21.23002
1653507180$21.3099$21.32$21.30$21.3163,069$21.230213
1653507240$21.31$21.315$21.29$21.29573,338$21.230412
1653507300$21.29$21.2963$21.27$21.27577,059$21.230566
1653507360$21.27$21.28$21.27$21.2746,384$21.230643
1653507420$21.275$21.2861$21.27$21.2819113,102$21.230852
1653507480$21.28$21.29$21.27$21.285199,578$21.231219
1653507540$21.28$21.29$21.27$21.28592,359$21.231393
1653507600$21.2822$21.29$21.27$21.275135,994$21.231641
1653507660$21.27$21.28$21.2632$21.27598,751$21.231797
1653507720$21.275$21.29$21.275$21.28110,644$21.232001
1653507780$21.28$21.2856$21.27$21.27115,649$21.232196
1653507840$21.27$21.29$21.27$21.283107,349$21.232392
1653507900$21.285$21.2898$21.27$21.2756198,421$21.232739
1653507960$21.271$21.28$21.27$21.2770,364$21.232842
1653508020$21.27$21.28$21.27$21.27136,718$21.233049
1653508080$21.27$21.275$21.25$21.255131,064$21.233184
1653508140$21.255$21.28$21.25$21.28268,632$21.233446
1653508200$21.27$21.285$21.2575$21.28364,284$21.233969
1653508260$21.28$21.29$21.27$21.2841142,545$21.234204
1653508320$21.285$21.29$21.28$21.2892,667$21.234363
1653508380$21.28$21.30$21.27$21.30211,353$21.234725
1653508440$21.295$21.31$21.2901$21.305449,250$21.235708
1653508500$21.305$21.32$21.30$21.3142107,905$21.235989
1653508560$21.315$21.33$21.315$21.325373,105$21.237063
1653508620$21.325$21.33$21.32$21.325174,836$21.237586
1653508680$21.33$21.33$21.32$21.325284,675$21.238423
1653508740$21.33$21.33$21.29$21.311,056,726$21.240745
1653508860$21.31$21.31$21.31$21.31436$21.24086
1653508920$21.31$21.31$21.31$21.3147,276$21.24096
1653508980$21.30$21.30$21.30$21.306,876,760$21.251376
1653509220$21.30$21.30$21.30$21.305,587$21.250554
1653509400$21.2901$21.2901$21.29$21.290115,000$21.250568
1653509520$21.29$21.29$21.29$21.29100$21.250569
1653509700$21.30$21.30$21.30$21.3026,747$21.250602
1653509760$21.30$21.30$21.30$21.308,026$21.250612
1653510000$21.30$21.30$21.29$21.3010,238$21.250547
1653510180$21.29$21.2901$21.29$21.29314$21.250547
1653510540$21.30$21.30$21.30$21.3087,091$21.250655
1653510600$21.29$21.29$21.29$21.293,000$21.250658
1653510660$21.30$21.30$21.30$21.30162$21.250658
1653511080$21.2854$21.2854$21.28$21.28300$21.250547
1653511200$21.2701$21.2701$21.27$21.27200$21.250547
1653511500$21.26$21.26$21.26$21.26200$21.250547
1653511740$21.2501$21.2501$21.2501$21.25012,000$21.250547
1653511980$21.2597$21.2597$21.2597$21.2597100$21.250547
1653512040$21.2501$21.2501$21.2501$21.25012,000$21.250547
1653512220$21.2501$21.2501$21.2501$21.25011,900$21.250547
1653512280$21.2501$21.2501$21.2501$21.25011,900$21.250547
1653512340$21.2503$21.2503$21.25$21.258,550$21.250547
1653512460$21.25$21.25$21.25$21.25100$21.250547
1653513540$21.2501$21.2501$21.2501$21.2501602$21.250547
1653513720$21.2501$21.2501$21.25$21.25400$21.250546
1653513780$21.30$21.30$21.30$21.30100$21.250547
1653513960$21.29$21.30$21.29$21.301,028$21.250548
1653514860$21.26$21.26$21.26$21.26300$21.250547