T Historical Intraday Prices

One-Minute OHLCV Data From June 23, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1624437540$28.81$28.81$28.81$28.81300$28.81846
1624438560$28.85$28.85$28.85$28.85195$28.825632
1624439700$28.84$28.84$28.84$28.84100$28.827664
1624440120$28.85$28.85$28.85$28.85175$28.831277
1624446000$28.84$28.88$28.84$28.88200$28.840834
1624446600$28.84$28.84$28.84$28.84600$28.840065
1624446960$28.85$28.85$28.85$28.85100$28.840862
1624447140$28.85$28.85$28.85$28.85200$28.841576
1624447860$28.85$28.85$28.85$28.85100$28.842088
1624447920$28.86$28.86$28.86$28.86100$28.842688
1624448460$28.86$28.86$28.85$28.85308$28.843563
1624448880$28.85$28.85$28.85$28.85108$28.84383
1624449120$28.85$28.85$28.85$28.851,308$28.844833
1624449180$28.86$28.86$28.86$28.86604$28.846035
1624449600$28.8499$28.90$28.81$28.8416,858$28.841993
1624449660$28.83$28.83$28.83$28.83100$28.84192
1624449720$28.83$28.83$28.83$28.83200$28.841739
1624449780$28.83$28.83$28.83$28.83100$28.84169
1624450020$28.84$28.84$28.84$28.84110$28.841674
1624450080$28.84$28.84$28.84$28.84350$28.841652
1624450140$28.8399$28.8399$28.8399$28.8399400$28.841625
1624450380$28.84$28.84$28.84$28.84100$28.841612
1624450500$28.84$28.84$28.84$28.84114$28.841605
1624450740$28.84$28.84$28.84$28.841,000$28.841543
1624450800$28.84$28.84$28.84$28.84415$28.841521
1624450980$28.84$28.84$28.84$28.84100$28.841513
1624451040$28.84$28.86$28.84$28.861,718$28.841515
1624451160$28.87$28.87$28.87$28.87300$28.841814
1624451580$28.87$28.87$28.87$28.871,000$28.842758
1624451760$28.87$28.87$28.87$28.871,000$28.843592
1624451880$28.87$28.87$28.87$28.87151$28.843748
1624452120$28.86$28.86$28.86$28.86200$28.843903
1624452240$28.85$28.85$28.85$28.85973$28.844104
1624452360$28.87$28.87$28.87$28.87200$28.844274
1624452420$28.85$28.87$28.85$28.871,685$28.844933
1624452660$28.87$28.87$28.87$28.87100$28.84507
1624452720$28.87$28.87$28.87$28.87100$28.845144
1624452960$28.86$28.86$28.86$28.862,005$28.845985
1624453020$28.85$28.85$28.85$28.851,100$28.84611
1624453140$28.86$28.86$28.86$28.862,000$28.846745
1624453200$28.85$28.85$28.85$28.852,420$28.846931
1624453260$28.84$28.84$28.84$28.841,186$28.846739
1624453320$28.85$28.86$28.84$28.869,057$28.847387
1624453440$28.86$28.86$28.86$28.86100$28.847445
1624453500$28.84$28.84$28.84$28.84100$28.847423
1624453560$28.84$28.84$28.84$28.84100$28.84741
1624453620$28.83$28.83$28.83$28.83100$28.847333
1624453680$28.84$28.84$28.84$28.84100$28.84731
1624453980$28.84$28.84$28.84$28.84100$28.847282
1624454040$28.83$28.84$28.83$28.84200$28.847147
1624454100$28.83$28.83$28.83$28.83635$28.84693
1624454160$28.83$28.83$28.82$28.822,118$28.846033
1624454280$28.83$28.83$28.83$28.83100$28.845933
1624454340$28.83$28.83$28.83$28.83491$28.845797
1624454400$28.83$28.83$28.82$28.832,218$28.845064
1624454460$28.82$28.82$28.82$28.821,800$28.844353
1624454520$28.82$28.82$28.82$28.821,431$28.843772
1624454580$28.81$28.82$28.81$28.82345$28.843587
1624454640$28.81$28.81$28.81$28.81795$28.843085
1624454760$28.81$28.82$28.81$28.812,795$28.84175
1624454820$28.81$28.81$28.80$28.801,150$28.841048
1624454880$28.81$28.81$28.81$28.811,560$28.8404
1624454940$28.81$28.81$28.80$28.802,069$28.839158
1624455000$28.80$28.81$28.79$28.80607,207$28.799938
1624455060$28.80$28.845$28.79$28.84183,813$28.802238
1624455120$28.85$28.875$28.81$28.835141,935$28.809852
1624455180$28.84$28.855$28.83$28.844930,877$28.810865
1624455240$28.8488$28.88$28.8422$28.87154,562$28.813798
1624455300$28.875$28.88$28.85$28.8642,081$28.815899
1624455360$28.855$28.87$28.84$28.841166,920$28.818392
1624455420$28.84$28.8499$28.8225$28.84340,343$28.81892
1624455480$28.845$28.85$28.84$28.84540,238$28.819722
1624455540$28.845$28.85$28.83$28.84532,514$28.820298
1624455600$28.84$28.85$28.83$28.84936,130$28.820927
1624455660$28.85$28.89$28.85$28.8978,548$28.823677
1624455720$28.89$28.89$28.87$28.88549,568$28.825721
1624455780$28.885$28.90$28.885$28.8958,493$28.828502
1624455840$28.8966$28.90$28.88$28.89563,629$28.831067
1624455900$28.895$28.92$28.89$28.910199,438$28.835653
1624455960$28.91$28.92$28.89$28.9242,017$28.83732
1624456020$28.915$28.92$28.88$28.8957,036$28.839197
1624456080$28.89$28.895$28.86$28.86544,446$28.840212
1624456140$28.86$28.885$28.8501$28.86544,602$28.840924
1624456200$28.865$28.87$28.85$28.8540,563$28.841317
1624456260$28.85$28.87$28.85$28.8638,435$28.841744
1624456320$28.865$28.87$28.85$28.86146,783$28.842156
1624456380$28.865$28.87$28.85$28.8648,007$28.842619
1624456440$28.86$28.87$28.84$28.85539,636$28.842821
1624456500$28.85$28.86$28.845$28.8654,882$28.843038
1624456560$28.855$28.87$28.85$28.8727,783$28.843307
1624456620$28.865$28.88$28.865$28.8734,087$28.84376
1624456680$28.87$28.88$28.87$28.8717,750$28.844006
1624456740$28.87$28.8799$28.85$28.8753,971$28.844409
1624456800$28.865$28.87$28.845$28.8551,627$28.844636
1624456860$28.851$28.86$28.835$28.838160,157$28.84476
1624456920$28.8332$28.855$28.83$28.8339,891$28.844745
1624456980$28.8399$28.85$28.82$28.843764,595$28.844526
1624457040$28.845$28.85$28.835$28.844375,589$28.844543
1624457100$28.847$28.87$28.84$28.8651,711$28.844841
1624457160$28.865$28.87$28.85$28.85555,737$28.845212
1624457220$28.853$28.8552$28.84$28.854438,615$28.845266
1624457280$28.85$28.86$28.85$28.8629,329$28.845381
1624457340$28.855$28.875$28.851$28.854376,288$28.845935
1624457400$28.855$28.86$28.85$28.854130,197$28.846018
1624457460$28.85$28.86$28.845$28.85843,910$28.846098
1624457520$28.8501$28.859$28.84$28.845843,626$28.846117
1624457580$28.8467$28.86$28.84$28.85539,916$28.846194
1624457640$28.8585$28.86$28.85$28.85523,427$28.846259
1624457700$28.8501$28.86$28.85$28.85518,183$28.846314
1624457760$28.85$28.859$28.843$28.854951,681$28.846397
1624457820$28.85$28.87$28.85$28.869960,997$28.84669
1624457880$28.8684$28.87$28.86$28.869727,034$28.846857
1624457940$28.869$28.87$28.86$28.867620,660$28.846977
1624458000$28.865$28.87$28.855$28.86581,125$28.847344
1624458060$28.865$28.89$28.865$28.884426,986$28.847601
1624458120$28.885$28.889$28.88$28.88514,547$28.847763
1624458180$28.885$28.8899$28.88$28.8823,745$28.848016
1624458240$28.885$28.89$28.87$28.879829,448$28.8483
1624458300$28.8737$28.8799$28.86$28.86539,405$28.848564
1624458360$28.86$28.87$28.86$28.86519,614$28.848667
1624458420$28.865$28.87$28.86$28.86527,648$28.848821
1624458480$28.8658$28.88$28.86$28.8761,506$28.849193
1624458540$28.875$28.875$28.86$28.86516,521$28.849281
1624458600$28.865$28.87$28.86$28.86517,875$28.849364
1624458660$28.865$28.87$28.86$28.86522,213$28.849459
1624458720$28.8627$28.868$28.855$28.8655,678$28.849638
1624458780$28.86$28.87$28.855$28.86552,617$28.849794
1624458840$28.86$28.8663$28.86$28.8610,836$28.849834
1624458900$28.865$28.88$28.86$28.8654,634$28.85013
1624458960$28.86$28.87$28.85$28.85527,357$28.850192
1624459020$28.855$28.86$28.85$28.85544,187$28.85026
1624459080$28.85$28.86$28.85$28.8541,590$28.850322
1624459140$28.85$28.86$28.845$28.8532156,074$28.850333
1624459200$28.85$28.86$28.85$28.85517,025$28.850356
1624459260$28.855$28.86$28.85$28.85510,205$28.850369
1624459320$28.8551$28.86$28.85$28.8518,154$28.850387
1624459380$28.855$28.86$28.85$28.8525,347$28.850421
1624459440$28.855$28.87$28.85$28.8765,038$28.850551
1624459500$28.87$28.87$28.86$28.8617,824$28.850623
1624459560$28.865$28.87$28.86$28.863215,158$28.850674
1624459620$28.8699$28.8796$28.86$28.86270,808$28.851788
1624459680$28.86$28.87$28.85$28.8796,561$28.85194
1624459740$28.87$28.87$28.86$28.860154,905$28.852082
1624459800$28.8629$28.865$28.85$28.8521,173$28.852105
1624459860$28.86$28.86$28.85$28.853216,811$28.85212
1624459920$28.855$28.86$28.85$28.85538,593$28.85214
1624459980$28.855$28.86$28.85$28.85515,520$28.852155
1624460040$28.855$28.86$28.85$28.8517,677$28.85217
1624460100$28.855$28.86$28.85$28.85526,803$28.852187
1624460160$28.855$28.86$28.85$28.85516,279$28.852194
1624460220$28.855$28.87$28.85$28.86549,157$28.852306
1624460280$28.87$28.87$28.86$28.86512,017$28.85234
1624460340$28.865$28.87$28.86$28.86536,047$28.85243
1624460400$28.86$28.87$28.85$28.86144,807$28.852639
1624460460$28.8628$28.865$28.84$28.85108,512$28.852668
1624460520$28.85$28.85$28.8334$28.84542,703$28.852574
1624460580$28.845$28.85$28.84$28.842820,928$28.852538
1624460640$28.84$28.845$28.83$28.8420,098$28.852482
1624460700$28.835$28.84$28.82$28.82531,390$28.852357
1624460760$28.825$28.8274$28.81$28.813979,877$28.851868
1624460820$28.815$28.82$28.81$28.810618,759$28.851737
1624460880$28.815$28.82$28.80$28.803578,210$28.850835
1624460940$28.8041$28.81$28.80$28.809536,172$28.850741
1624461000$28.805$28.81$28.80$28.80517,623$28.850596
1624461060$28.8025$28.809$28.79$28.79103,377$28.849656
1624461120$28.79$28.795$28.78$28.7839,286$28.849216
1624461180$28.7814$28.785$28.78$28.7848,257$28.848623
1624461240$28.78$28.785$28.77$28.7762,657$28.847843
1624461300$28.7743$28.79$28.77$28.78567,332$28.846996
1624461360$28.785$28.79$28.77$28.77544,047$28.846484
1624461420$28.775$28.78$28.77$28.7725,865$28.846156
1624461480$28.7759$28.7759$28.76$28.7682,154$28.845035
1624461540$28.765$28.7658$28.75$28.76108,034$28.843483
1624461600$28.755$28.765$28.74$28.765379,972$28.837933
1624461660$28.76$28.78$28.76$28.7886,749$28.836977
1624461720$28.777$28.78$28.77$28.774320,586$28.836778
1624461780$28.7769$28.78$28.77$28.77514,876$28.836639
1624461840$28.78$28.78$28.77$28.77514,447$28.8365
1624461900$28.775$28.78$28.77$28.77539,752$28.836109
1624461960$28.77$28.778$28.76$28.76557,861$28.835511
1624462020$28.765$28.78$28.765$28.77117,472$28.834408
1624462080$28.775$28.78$28.77$28.777232,443$28.834123
1624462140$28.775$28.78$28.765$28.7863,746$28.83353
1624462200$28.77$28.777$28.765$28.76555,794$28.833017
1624462260$28.7642$28.77$28.76$28.7738,393$28.832655
1624462320$28.77$28.78$28.76$28.775747,149$28.832231
1624462380$28.7763$28.78$28.77$28.77524,395$28.832031
1624462440$28.7762$28.78$28.77$28.7833,404$28.831767
1624462500$28.78$28.79$28.77$28.78544,567$28.831441
1624462560$28.79$28.80$28.77$28.77566,491$28.831016
1624462620$28.7763$28.78$28.77$28.774310,609$28.830929
1624462680$28.775$28.78$28.76$28.76535,493$28.830623
1624462740$28.7646$28.77$28.76$28.76428,126$28.830547
1624462800$28.76$28.7672$28.755$28.7645,567$28.830108
1624462860$28.75$28.765$28.75$28.76530,653$28.829799
1624462920$28.765$28.775$28.755$28.7649159,479$28.828422
1624462980$28.77$28.7761$28.76$28.760796,208$28.827639
1624463040$28.761$28.7643$28.75$28.756423,304$28.827423
1624463100$28.753$28.76$28.75$28.75377,787$28.827345
1624463160$28.75$28.76$28.75$28.759911,252$28.82724
1624463220$28.76$28.77$28.75$28.7653,872$28.826763
1624463280$28.7678$28.77$28.76$28.76523,250$28.82657
1624463340$28.7669$28.77$28.76$28.7613,747$28.826458
1624463400$28.76$28.78$28.76$28.7770,133$28.825946
1624463460$28.77$28.78$28.76$28.765844,607$28.825613
1624463520$28.76$28.77$28.76$28.76115,452$28.825486
1624463580$28.764$28.77$28.75$28.7636,985$28.82517
1624463640$28.76$28.765$28.7512$28.7656,630$28.824694
1624463700$28.76$28.769$28.76$28.76514,289$28.824587
1624463760$28.765$28.77$28.76$28.777,877$28.824527
1624463820$28.7652$28.77$28.76$28.7711,178$28.824444
1624463880$28.765$28.77$28.76$28.76511,939$28.824352
1624463940$28.765$28.77$28.76$28.76512,017$28.824262
1624464000$28.765$28.77$28.76$28.76178,635$28.824198
1624464060$28.765$28.77$28.76$28.763321,168$28.824043
1624464120$28.765$28.77$28.76$28.766428,176$28.823828
1624464180$28.7699$28.77$28.76$28.76513,623$28.823732
1624464240$28.7682$28.78$28.765$28.77541,471$28.823465
1624464300$28.775$28.78$28.77$28.77517,059$28.823364
1624464360$28.78$28.78$28.77$28.77521,997$28.823241
1624464420$28.78$28.79$28.775$28.7959,097$28.822946
1624464480$28.79$28.79$28.7832$28.7922,172$28.822851
1624464540$28.79$28.79$28.78$28.7833,965$28.822707
1624464600$28.785$28.79$28.78$28.78527,525$28.822584
1624464660$28.785$28.79$28.7832$28.7921,049$28.822496
1624464720$28.79$28.79$28.78$28.780124,548$28.822395
1624464780$28.785$28.79$28.78$28.788613,099$28.822336
1624464840$28.79$28.79$28.78$28.7910,882$28.822288
1624464900$28.785$28.79$28.78$28.7859,676$28.822247
1624464960$28.785$28.79$28.77$28.7869,827$28.821894
1624465020$28.7737$28.78$28.77$28.7713,329$28.82182
1624465080$28.77$28.78$28.77$28.776222,275$28.821691
1624465140$28.775$28.79$28.775$28.79102,515$28.821196
1624465200$28.7856$28.79$28.77$28.774134,971$28.820495
1624465260$28.77$28.77$28.76$28.766825,109$28.820342
1624465320$28.76$28.77$28.76$28.76514,468$28.820249
1624465380$28.77$28.77$28.76$28.760119,581$28.820125
1624465440$28.7699$28.78$28.76$28.7862,573$28.819765
1624465500$28.77$28.777$28.76$28.7630,346$28.819591
1624465560$28.77$28.77$28.76$28.7658,222$28.81954
1624465620$28.7666$28.7699$28.76$28.76516,602$28.819437
1624465680$28.7664$28.77$28.76$28.76518,817$28.819323
1624465740$28.765$28.77$28.7632$28.76329,409$28.819265
1624465800$28.765$28.77$28.76$28.7614,333$28.819172
1624465860$28.7635$28.77$28.76$28.777,508$28.819127
1624465920$28.767$28.77$28.76$28.76519,962$28.819003
1624465980$28.765$28.77$28.76$28.7659,537$28.818945
1624466040$28.765$28.78$28.76$28.7767101,286$28.818393
1624466100$28.775$28.78$28.76$28.763651,309$28.818118
1624466160$28.765$28.77$28.76$28.765,464$28.818086
1624466220$28.765$28.77$28.755$28.76138,046$28.817214
1624466280$28.765$28.77$28.76$28.776,494$28.817176
1624466340$28.765$28.7662$28.75$28.75558,479$28.816809
1624466400$28.755$28.77$28.75$28.765100,286$28.816186
1624466460$28.765$28.7659$28.755$28.7683,000$28.815684
1624466520$28.7586$28.76$28.75$28.758118,910$28.815568
1624466580$28.76$28.76$28.75$28.758319,582$28.81545
1624466640$28.76$28.76$28.7544$28.7618,279$28.815339
1624466700$28.76$28.76$28.75$28.75510,216$28.815273
1624466760$28.76$28.76$28.75$28.75516,614$28.815167
1624466820$28.755$28.76$28.75$28.759918,403$28.815052
1624466880$28.76$28.76$28.75$28.75522,023$28.814914
1624466940$28.7571$28.76$28.75$28.755639,314$28.81467
1624467000$28.76$28.76$28.75$28.7524,410$28.814519
1624467060$28.7542$28.77$28.75$28.760199,043$28.813958
1624467120$28.765$28.78$28.76$28.7831,822$28.813816
1624467180$28.78$28.78$28.7638$28.769948,263$28.8136
1624467240$28.77$28.77$28.76$28.767111,960$28.813543
1624467300$28.76$28.77$28.76$28.763216,807$28.813458
1624467360$28.77$28.77$28.76$28.76516,546$28.813372
1624467420$28.7601$28.77$28.7601$28.766820,971$28.813269
1624467480$28.765$28.77$28.76$28.7610,464$28.813217
1624467540$28.76$28.77$28.76$28.779,215$28.813173
1624467600$28.7677$28.78$28.76$28.77566,732$28.812884
1624467660$28.78$28.79$28.77$28.78538,524$28.81276
1624467720$28.78$28.79$28.78$28.789911,331$28.812732
1624467780$28.7899$28.79$28.78$28.78517,833$28.812686
1624467840$28.785$28.79$28.78$28.7857,231$28.812667
1624467900$28.785$28.79$28.78$28.78513,560$28.812632
1624467960$28.7874$28.79$28.7812$28.7857,426$28.812612
1624468020$28.785$28.80$28.78$28.794101,260$28.812385
1624468080$28.7941$28.80$28.79$28.79522,588$28.812341
1624468140$28.795$28.80$28.79$28.79519,806$28.812312
1624468200$28.795$28.80$28.79$28.79849,215$28.812299
1624468260$28.7984$28.81$28.791$28.807356,091$28.812236
1624468320$28.8042$28.81$28.80$28.807121,427$28.812224
1624468380$28.805$28.81$28.8001$28.80510,954$28.812217
1624468440$28.805$28.82$28.80$28.814497,372$28.812204
1624468500$28.815$28.82$28.81$28.81514,750$28.812208
1624468560$28.8199$28.82$28.81$28.81919,782$28.812209
1624468620$28.815$28.82$28.81$28.8156,409$28.812211
1624468680$28.8137$28.82$28.80$28.805142,949$28.81217
1624468740$28.8001$28.8061$28.80$28.801216,073$28.812154
1624468800$28.80$28.805$28.79$28.7953,272$28.81208
1624468860$28.7924$28.797$28.785$28.7964,245$28.811951
1624468920$28.795$28.80$28.79$28.799,613$28.811936
1624468980$28.7933$28.7999$28.79$28.7911,447$28.811914
1624469040$28.7916$28.80$28.78$28.7992,921$28.811736
1624469100$28.791$28.80$28.79$28.796418,664$28.811707
1624469160$28.795$28.81$28.79$28.804133,745$28.811668
1624469220$28.8066$28.815$28.801$28.81519,688$28.811665
1624469280$28.815$28.816$28.81$28.81168,591$28.811666
1624469340$28.8132$28.82$28.805$28.8186,228$28.811657
1624469400$28.81$28.8199$28.81$28.8111,495$28.811661
1624469460$28.8168$28.82$28.81$28.81511,776$28.811664
1624469520$28.815$28.83$28.81$28.82542,715$28.811693
1624469580$28.8269$28.85$28.8201$28.85117,219$28.811913
1624469640$28.8463$28.86$28.84$28.85455,351$28.812094
1624469700$28.86$28.86$28.8531$28.8635,634$28.812242
1624469760$28.854$28.87$28.85$28.864374,671$28.812571
1624469820$28.865$28.87$28.85$28.8565,379$28.812843
1624469880$28.85$28.8515$28.83$28.83535,053$28.812938
1624469940$28.83$28.85$28.83$28.846335,743$28.813021
1624470000$28.85$28.86$28.8401$28.845437,439$28.813138
1624470060$28.8467$28.85$28.8401$28.84517,612$28.813186
1624470120$28.849$28.85$28.84$28.84542,597$28.813317
1624470180$28.85$28.8599$28.84$28.856231,736$28.813412
1624470240$28.8538$28.86$28.85$28.8559,421$28.813445
1624470300$28.8546$28.855$28.84$28.84531,214$28.813541
1624470360$28.845$28.85$28.84$28.841228,965$28.813614
1624470420$28.85$28.85$28.83$28.834823,962$28.813669
1624470480$28.83$28.84$28.83$28.8359,024$28.813684
1624470540$28.831$28.84$28.83$28.83519,256$28.813716
1624470600$28.839$28.84$28.83$28.8421,278$28.813756
1624470660$28.835$28.8399$28.83$28.8344,263$28.813819
1624470720$28.83$28.84$28.83$28.8318,686$28.813847
1624470780$28.83$28.84$28.83$28.8317,163$28.813872
1624470840$28.8359$28.8399$28.83$28.83510,640$28.81389
1624470900$28.83$28.83$28.82$28.8223,744$28.813915
1624470960$28.83$28.83$28.82$28.820129,407$28.813935
1624471020$28.82$28.8257$28.815$28.81550,787$28.813961
1624471080$28.82$28.83$28.82$28.82168,213$28.813968
1624471140$28.8299$28.83$28.82$28.82521,586$28.813986
1624471200$28.82$28.829$28.8137$28.819967,773$28.814016
1624471260$28.82$28.82$28.80$28.818122,721$28.813969
1624471320$28.8159$28.818$28.80$28.804737,843$28.813959
1624471380$28.80$28.81$28.80$28.8014,877$28.813946
1624471440$28.805$28.81$28.80$28.8019,968$28.813937
1624471500$28.80$28.808$28.80$28.808,819$28.813929
1624471560$28.80$28.8086$28.80$28.8011,784$28.813918
1624471620$28.805$28.8059$28.80$28.80518,736$28.8139
1624471680$28.805$28.81$28.80$28.8015,866$28.813885
1624471740$28.805$28.81$28.80$28.8029,383$28.813863
1624471800$28.8061$28.81$28.80$28.80518,522$28.813854
1624471860$28.805$28.81$28.80$28.80512,843$28.813846
1624471920$28.81$28.82$28.802$28.81549,778$28.813838
1624471980$28.815$28.82$28.8136$28.81521,025$28.813844
1624472040$28.81$28.83$28.81$28.82536,194$28.813868
1624472100$28.8255$28.83$28.82$28.82539,696$28.813897
1624472160$28.825$28.83$28.82$28.8217,029$28.813912
1624472220$28.8267$28.83$28.82$28.8353,778$28.813975
1624472280$28.83$28.83$28.82$28.82519,504$28.813995
1624472340$28.8299$28.83$28.81$28.8182,111$28.814026
1624472400$28.81$28.82$28.805$28.8153,487$28.814009
1624472460$28.82$28.82$28.81$28.81534,890$28.814004
1624472520$28.81$28.8199$28.81$28.816414,895$28.814003
1624472580$28.811$28.8161$28.81$28.81531,225$28.813996
1624472640$28.815$28.82$28.81$28.81556,981$28.814015
1624472700$28.8157$28.82$28.81$28.818123,488$28.814021
1624472760$28.82$28.82$28.81$28.817328,744$28.814025
1624472820$28.815$28.82$28.81$28.81511,166$28.814025
1624472880$28.815$28.82$28.81$28.814312,994$28.814025
1624472940$28.815$28.82$28.81$28.8125,841$28.814024
1624473000$28.8199$28.82$28.805$28.806655,687$28.814009
1624473060$28.805$28.81$28.80$28.80531,100$28.813987
1624473120$28.805$28.81$28.80$28.808826,449$28.813962
1624473180$28.8059$28.81$28.80$28.80563,150$28.813899
1624473240$28.805$28.81$28.80$28.80512,431$28.81389
1624473300$28.8032$28.807$28.80$28.8012,254$28.813879
1624473360$28.805$28.81$28.80$28.8018,413$28.813864
1624473420$28.80$28.8061$28.80$28.800110,181$28.813855
1624473480$28.805$28.81$28.80$28.80517,453$28.813844
1624473540$28.805$28.81$28.80$28.8024,470$28.813825
1624473600$28.80$28.81$28.80$28.8013,334$28.813815
1624473660$28.80$28.81$28.80$28.8010,402$28.813806
1624473720$28.801$28.805$28.785$28.79166,316$28.813569
1624473780$28.79$28.80$28.79$28.79520,088$28.81354
1624473840$28.79$28.80$28.79$28.7923,126$28.813507
1624473900$28.795$28.80$28.79$28.792716,517$28.813481
1624473960$28.79$28.80$28.79$28.7916,309$28.813455
1624474020$28.795$28.80$28.78$28.7830,904$28.813397
1624474080$28.7821$28.79$28.77$28.774239,553$28.813295
1624474140$28.7748$28.78$28.77$28.7718,910$28.813242
1624474200$28.775$28.7799$28.77$28.7717,694$28.813191
1624474260$28.7717$28.7799$28.77$28.7721,888$28.813125
1624474320$28.775$28.7799$28.76$28.7659,548$28.812924
1624474380$28.765$28.7699$28.75$28.755126,760$28.81243
1624474440$28.75$28.765$28.75$28.75596,475$28.812059
1624474500$28.7599$28.76$28.75$28.7541,675$28.811888
1624474560$28.755$28.76$28.75$28.75515,695$28.811825
1624474620$28.76$28.77$28.75$28.76548,953$28.811645
1624474680$28.76$28.769$28.76$28.76514,013$28.811597
1624474740$28.765$28.77$28.755$28.76593,372$28.811259
1624474800$28.7639$28.77$28.76$28.763611,613$28.81122
1624474860$28.765$28.77$28.76$28.766110,932$28.811186
1624474920$28.7669$28.78$28.76$28.77540,368$28.81107
1624474980$28.77$28.78$28.77$28.7730,188$28.810999
1624475040$28.7709$28.78$28.765$28.76548,264$28.810863
1624475100$28.765$28.78$28.76$28.773578,589$28.810642
1624475160$28.78$28.78$28.771$28.77820,696$28.810594
1624475220$28.78$28.78$28.765$28.76552,715$28.810451
1624475280$28.77$28.78$28.7625$28.775654,807$28.810299
1624475340$28.771$28.78$28.77$28.77513,189$28.810267
1624475400$28.7701$28.78$28.77$28.7828,540$28.810205
1624475460$28.775$28.78$28.7735$28.7853,188$28.810093
1624475520$28.775$28.7884$28.77$28.77104,578$28.80988
1624475580$28.776$28.78$28.77$28.77519,054$28.809833
1624475640$28.7743$28.78$28.7706$28.774313,301$28.809803
1624475700$28.775$28.78$28.77$28.77518,734$28.809758
1624475760$28.775$28.78$28.7701$28.77511,389$28.809731
1624475820$28.775$28.78$28.765$28.778699,447$28.809469
1624475880$28.77$28.7761$28.765$28.76538,423$28.809371
1624475940$28.765$28.77$28.76$28.76520,260$28.80931
1624476000$28.765$28.78$28.7629$28.7829,177$28.809229
1624476060$28.775$28.7759$28.77$28.7739,710$28.809129
1624476120$28.775$28.78$28.76$28.776369,902$28.808948
1624476180$28.775$28.78$28.77$28.7728,455$28.808884
1624476240$28.7761$28.78$28.77$28.774744,631$28.808773
1624476300$28.775$28.78$28.77$28.7716,151$28.808735
1624476360$28.775$28.78$28.77$28.7715,452$28.8087
1624476420$28.7752$28.78$28.77$28.77523,612$28.808644
1624476480$28.775$28.80$28.775$28.795119,344$28.808461
1624476540$28.797$28.81$28.79$28.793375,408$28.80842
1624476600$28.795$28.7999$28.79$28.793626,074$28.808393
1624476660$28.79$28.80$28.79$28.79516,262$28.808378
1624476720$28.7901$28.80$28.79$28.8030,198$28.808356
1624476780$28.80$28.80$28.78$28.7874,294$28.808267
1624476840$28.785$28.79$28.781$28.7916,662$28.808244
1624476900$28.79$28.79$28.78$28.78523,740$28.808208
1624476960$28.785$28.79$28.78$28.7840,538$28.808139
1624477020$28.78$28.79$28.77$28.78567,717$28.808024
1624477080$28.785$28.79$28.77$28.77112,937$28.807823
1624477140$28.77$28.78$28.77$28.7713,263$28.807793
1624477200$28.7724$28.775$28.76$28.7694,218$28.807533
1624477260$28.765$28.7659$28.76$28.760145,546$28.807403
1624477320$28.765$28.77$28.76$28.7620,752$28.807345
1624477380$28.7644$28.77$28.76$28.763649,793$28.807217
1624477440$28.765$28.77$28.76$28.7622,094$28.807157
1624477500$28.76$28.77$28.75$28.755149,744$28.806719
1624477560$28.7559$28.77$28.75$28.765116,470$28.80639
1624477620$28.765$28.77$28.76$28.76240,414$28.806282
1624477680$28.7629$28.7699$28.755$28.76573,300$28.806077
1624477740$28.76$28.7657$28.75$28.7658,641$28.805907
1624477800$28.75$28.76$28.705$28.715821,472$28.802256
1624477860$28.72$28.73$28.69$28.69238,236$28.800936
1624477920$28.6964$28.70$28.68$28.685133,056$28.800088
1624477980$28.69$28.69$28.68$28.685104,256$28.799397
1624478040$28.6816$28.69$28.67$28.6775179,562$28.798188
1624478100$28.675$28.6765$28.65$28.655284,401$28.79604
1624478160$28.655$28.67$28.6543$28.665192,231$28.794641
1624478220$28.67$28.68$28.66$28.67291,196$28.792708
1624478280$28.6799$28.6799$28.66$28.67265,151$28.790949
1624478340$28.67$28.67$28.64$28.65654,535$28.78646
1624478400$28.65$28.65$28.65$28.652,162$28.786442
1624478460$28.67$28.67$28.67$28.67700$28.786437
1624478520$28.66$28.67$28.66$28.674,200$28.786413
1624478580$28.67$28.67$28.63$28.632,710,106$28.769977
1624478640$28.67$28.67$28.67$28.672,500$28.769966
1624478820$28.66$28.66$28.65$28.662,221$28.769953
1624478880$28.65$28.66$28.65$28.655,292$28.769925
1624478940$28.65$28.65$28.65$28.651,100$28.76992
1624479000$28.65$28.66$28.65$28.66600$28.769916
1624479060$28.65$28.65$28.65$28.651,500$28.769908
1624479120$28.66$28.66$28.66$28.66100$28.769907
1624479180$28.65$28.65$28.65$28.65100$28.771772
1624479240$28.65$28.65$28.65$28.65374$28.771769
1624479300$28.65$28.66$28.64$28.6415,344$28.771687
1624479360$28.65$28.65$28.62$28.6215,568$28.771586
1624479420$28.62$28.62$28.6199$28.626,280$28.771536
1624479480$28.62$28.62$28.61$28.627,742$28.771484
1624479540$28.6199$28.62$28.6199$28.623,072$28.771461
1624479600$28.62$28.62$28.62$28.623,083$28.771439
1624479660$28.65$28.65$28.65$28.65100$28.771438
1624479720$28.6499$28.6499$28.6499$28.64991,000$28.771432
1624479780$28.64$28.65$28.64$28.651,500$28.771424
1624479840$28.65$28.65$28.6401$28.64016,000$28.77139
1624479900$28.65$28.65$28.65$28.652,779$28.771374
1624480080$28.66$28.66$28.65$28.651,000$28.771771
1624480140$28.66$28.66$28.66$28.66100$28.77177
1624480200$28.66$28.66$28.66$28.66500$28.771767
1624480320$28.66$28.66$28.65$28.655,128$28.77174
1624480380$28.65$28.65$28.65$28.651,900$28.771729
1624480440$28.65$28.65$28.65$28.65575$28.771726
1624480500$28.64$28.65$28.64$28.65400$28.771723
1624480560$28.64$28.65$28.64$28.651,832$28.771712
1624480620$28.65$28.65$28.64$28.64460$28.771709
1624480680$28.65$28.65$28.65$28.653,900$28.771688
1624480740$28.65$28.65$28.65$28.65100$28.771688
1624480800$28.65$28.65$28.65$28.65400$28.771685
1624480860$28.65$28.65$28.65$28.65374$28.771682
1624480920$28.65$28.65$28.65$28.65300$28.77168
1624480980$28.65$28.65$28.65$28.65200$28.771773
1624481040$28.65$28.66$28.65$28.6511,701$28.771717
1624481100$28.66$28.66$28.65$28.651,682$28.771707
1624481160$28.66$28.66$28.66$28.661,000$28.771702
1624481220$28.66$28.66$28.66$28.66631$28.771699
1624481340$28.67$28.67$28.67$28.67120$28.771698
1624481460$28.67$28.67$28.67$28.67100$28.771697
1624481520$28.67$28.67$28.67$28.672,027$28.771688
1624481580$28.67$28.67$28.67$28.67100$28.771687
1624481640$28.65$28.65$28.65$28.6557,104$28.771391
1624481880$28.67$28.67$28.65$28.652,544$28.771761
1624482180$28.65$28.65$28.65$28.652,021$28.77175
1624482300$28.66$28.66$28.65$28.651,235$28.771743
1624482480$28.67$28.67$28.67$28.67100$28.771742
1624482600$28.67$28.68$28.6699$28.66991,948$28.771733
1624482780$28.67$28.67$28.67$28.67100$28.771773
1624482900$28.6511$28.6511$28.65$28.65301$28.771581