T Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577794080$39.04$39.04$39.04$39.04200$39.044196
1577795880$39.10$39.10$39.10$39.10168$39.063054
1577796480$39.06$39.06$39.06$39.06200$39.061915
1577797200$39.04$39.24$39.04$39.24700$39.108544
1577797440$39.10$39.10$39.10$39.10100$39.108014
1577797560$39.19$39.19$39.19$39.19100$39.112803
1577797800$39.19$39.19$39.19$39.19100$39.117063
1577798040$39.15$39.15$39.11$39.111,300$39.126535
1577798280$39.11$39.11$39.11$39.11200$39.12535
1577800140$39.09$39.09$39.09$39.09300$39.12197
1577800260$39.07$39.07$39.07$39.07200$39.11942
1577800440$39.04$39.04$39.04$39.04600$39.108832
1577800500$39.02$39.05$39.02$39.051,550$39.088258
1577801280$39.05$39.05$39.05$39.05330$39.084585
1577801400$39.0595$39.0595$39.0595$39.0595817$39.081857
1577801580$39.0599$39.0599$39.0599$39.0599500$39.080524
1577801700$39.02$39.02$39.01$39.011,000$39.073421
1577801760$39.01$39.01$39.01$39.01620$39.069432
1577801820$39.01$39.01$39.01$39.011,380$39.062136
1577801880$39.06$39.06$39.06$39.06192$39.062011
1577801940$39.01$39.01$39.01$39.01969$39.057948
1577802000$39.02$39.02$39.02$39.021,000$39.055505
1577802120$39.02$39.02$39.02$39.021,000$39.053114
1577802600$39.01$39.04$38.96$39.02230,517$39.018805
1577802660$39.015$39.03$39.01$39.01571,664$39.018425
1577802720$39.02$39.025$38.98$39.02586,326$39.014143
1577802780$39.02$39.0257$38.98$38.987227,855$39.013569
1577802840$38.985$39.04$38.98$39.0244,012$39.013781
1577802900$39.0222$39.03$39.00$39.000145,789$39.01387
1577802960$39.00$39.01$38.96$38.9863,949$39.009985
1577803020$38.975$38.98$38.97$38.9727,776$39.008427
1577803080$38.979$38.99$38.96$38.987151,369$39.005585
1577803140$38.985$39.01$38.98$39.0034,246$39.004998
1577803200$39.00$39.0295$39.00$39.019932,849$39.005634
1577803260$39.015$39.03$39.0125$39.0225,730$39.006121
1577803320$39.025$39.04$39.01$39.0441,670$39.007078
1577803380$39.04$39.04$39.01$39.02539,549$39.007972
1577803440$39.03$39.03$39.01$39.0213,525$39.008188
1577803500$39.015$39.05$39.015$39.0436,719$39.009321
1577803560$39.05$39.05$39.04$39.0427,274$39.010343
1577803620$39.0323$39.0323$39.015$39.02546,848$39.010957
1577803680$39.023$39.03$39.015$39.025516,452$39.011175
1577803740$39.025$39.0466$39.02$39.0428,759$39.011781
1577803800$39.04$39.05$39.04$39.049946,495$39.013223
1577803860$39.045$39.0457$39.03$39.03528,227$39.013888
1577803920$39.039$39.05$39.0363$39.0420,490$39.014417
1577803980$39.0459$39.06$39.04$39.056933,470$39.01545
1577804040$39.06$39.06$39.03$39.0342,230$39.016578
1577804100$39.03$39.0355$39.0149$39.0241,263$39.016942
1577804160$39.015$39.0294$39.01$39.0221,869$39.016976
1577804220$39.015$39.03$39.01$39.02133,404$39.016953
1577804280$39.03$39.03$39.015$39.015723,968$39.016995
1577804340$39.015$39.02$39.01$39.01515,429$39.017003
1577804400$39.015$39.015$39.00$39.0031,869$39.016761
1577804460$39.0037$39.01$38.99$38.991369,699$39.015829
1577804520$38.99$38.9901$38.97$38.97585,113$39.013802
1577804580$38.9745$38.9951$38.97$38.9986,364$39.011974
1577804640$38.99$39.00$38.98$38.98533,012$39.01151
1577804700$38.98$38.985$38.97$38.97518,841$39.011137
1577804760$38.9749$38.98$38.955$38.9780,022$39.008974
1577804820$38.9692$38.97$38.96$38.966342,753$39.00789
1577804880$38.97$39.00$38.96$38.999652,390$39.007025
1577804940$38.9949$39.00$38.99$39.0015,270$39.006924
1577805000$38.995$39.00$38.99$38.997716,953$39.006829
1577805060$38.99$39.00$38.99$38.993512,470$39.006758
1577805120$38.992$39.01$38.99$38.991743,348$39.006612
1577805180$38.99$39.00$38.99$38.99521,827$39.006464
1577805240$38.99$39.00$38.99$38.99515,235$39.006358
1577805300$38.9983$39.00$38.99$38.9919,841$39.006256
1577805360$38.99$39.00$38.99$38.9958,117$39.006206
1577805420$38.99$39.00$38.99$38.99519,427$39.006103
1577805480$38.99$39.00$38.99$38.99211,173$39.00604
1577805540$38.99$39.00$38.99$38.99514,020$39.005966
1577805600$38.99$38.992$38.98$38.9822,049$39.005763
1577805660$38.9884$38.9884$38.97$38.97553,427$39.005076
1577805720$38.975$38.98$38.97$38.9714,020$39.004868
1577805780$38.97$38.98$38.97$38.97528,740$39.004739
1577805840$38.97$38.98$38.97$38.9710,305$39.004591
1577805900$38.97$38.9758$38.97$38.9716,113$39.004345
1577805960$38.97$38.98$38.97$38.9711,934$39.004174
1577806020$38.975$38.975$38.97$38.97489,628$39.004025
1577806080$38.975$38.975$38.96$38.97167,856$39.00149
1577806140$38.97$38.98$38.96$38.97571,718$39.000357
1577806200$38.98$38.99$38.97$38.97529,799$39.000096
1577806260$38.975$38.9753$38.95$38.9538,612$38.999524
1577806320$38.9597$38.9652$38.95$38.96529,630$38.999022
1577806380$38.9648$38.97$38.96$38.964941,701$38.998521
1577806440$38.97$38.97$38.9549$38.96532,733$38.998024
1577806500$38.96$38.975$38.96$38.9725,980$38.997733
1577806560$38.97$38.98$38.97$38.9725,440$38.99751
1577806620$38.98$38.98$38.96$38.965822,579$38.997259
1577806680$38.965$38.9699$38.96$38.9659,210$38.997154
1577806740$38.965$38.97$38.96$38.96319,744$38.997027
1577806800$38.96$38.97$38.96$38.9617,020$38.996815
1577806860$38.965$38.9689$38.95$38.9530,081$38.996394
1577806920$38.95$38.97$38.94$38.97119,464$38.994439
1577806980$38.9633$38.97$38.95$38.9649,858$38.993821
1577807040$38.955$38.9599$38.94$38.9442,923$38.993158
1577807100$38.9436$38.95$38.94$38.9417,691$38.99287
1577807160$38.945$38.95$38.94$38.94523,600$38.992506
1577807220$38.94$38.945$38.93$38.93548,928$38.991595
1577807280$38.93$38.93$38.92$38.92667,207$38.990215
1577807340$38.925$38.93$38.91$38.925122,197$38.987571
1577807400$38.9238$38.94$38.9238$38.9443,412$38.986796
1577807460$38.935$38.94$38.93$38.937227,949$38.986381
1577807520$38.935$38.94$38.93$38.93513,975$38.986164
1577807580$38.9329$38.945$38.93$38.9335,720$38.985621
1577807640$38.9369$38.96$38.93$38.9630,673$38.985256
1577807700$38.955$38.96$38.94$38.9443,270$38.984791
1577807760$38.94$38.95$38.94$38.9417,687$38.984577
1577807820$38.9416$38.95$38.94$38.956,476$38.984503
1577807880$38.9489$38.95$38.94$38.9412,052$38.98436
1577807940$38.94$38.95$38.94$38.9426,335$38.984028
1577808000$38.94$38.95$38.94$38.9456,061$38.983951
1577808060$38.95$38.95$38.94$38.94513,705$38.983797
1577808120$38.94$38.945$38.93$38.93524,054$38.983492
1577808180$38.935$38.94$38.93$38.9326,290$38.983116
1577808240$38.93$38.95$38.93$38.9542,921$38.982613
1577808300$38.95$38.96$38.94$38.9529,998$38.982343
1577808360$38.9547$38.96$38.94$38.94936,065$38.982015
1577808420$38.945$38.948$38.94$38.94512,840$38.981881
1577808480$38.945$38.95$38.94$38.9457,856$38.981802
1577808540$38.9449$38.95$38.94$38.94510,359$38.981698
1577808600$38.945$38.95$38.94$38.943610,585$38.981594
1577808660$38.9458$38.95$38.94$38.94519,522$38.981403
1577808720$38.95$38.95$38.94$38.9413,351$38.981276
1577808780$38.945$38.95$38.94$38.94522,819$38.981066
1577808840$38.9441$38.95$38.94$38.9421,559$38.980843
1577808900$38.945$38.95$38.94$38.949,985$38.980744
1577808960$38.94$38.95$38.93$38.93564,107$38.980112
1577809020$38.93$38.93$38.91$38.9163,940$38.979143
1577809080$38.915$38.92$38.91$38.91519,639$38.97882
1577809140$38.915$38.9195$38.91$38.91512,907$38.978605
1577809200$38.9162$38.9198$38.91$38.91512,769$38.978393
1577809260$38.912$38.9153$38.91$38.91515,324$38.978139
1577809320$38.9121$38.92$38.91$38.9124,725$38.97774
1577809380$38.91$38.92$38.91$38.91522,534$38.977381
1577809440$38.91$38.92$38.91$38.91516,671$38.977126
1577809500$38.915$38.925$38.91$38.925120,379$38.975395
1577809560$38.925$38.93$38.92$38.923427,629$38.975055
1577809620$38.925$38.925$38.91$38.91532,587$38.974611
1577809680$38.915$38.92$38.91$38.9118,531$38.974355
1577809740$38.9155$38.92$38.91$38.91524,588$38.974005
1577809800$38.91$38.9199$38.90$38.9067,463$38.972943
1577809860$38.90$38.91$38.89$38.895177,133$38.970062
1577809920$38.89$38.90$38.89$38.8921,211$38.969718
1577809980$38.895$38.90$38.88$38.88554,748$38.968738
1577810040$38.885$38.885$38.87$38.87532,050$38.968111
1577810100$38.87$38.88$38.86$38.870857,349$38.966903
1577810160$38.87$38.90$38.87$38.895651,135$38.965985
1577810220$38.895$38.90$38.885$38.89521,909$38.965651
1577810280$38.90$38.90$38.89$38.893815,002$38.965427
1577810340$38.895$38.90$38.8905$38.89519,431$38.965144
1577810400$38.90$38.90$38.89$38.89524,931$38.964792
1577810460$38.89$38.90$38.89$38.89533,782$38.964317
1577810520$38.90$38.91$38.891$38.904427,593$38.963953
1577810580$38.91$38.92$38.91$38.9116,304$38.963788
1577810640$38.9132$38.93$38.91$38.9325,831$38.963547
1577810700$38.925$38.95$38.925$38.9532,666$38.963382
1577810760$38.95$38.97$38.945$38.9655,992$38.963297
1577810820$38.96$38.969$38.96$38.96512,956$38.963298
1577810880$38.96$38.965$38.94$38.9448,165$38.963226
1577810940$38.9493$38.9493$38.93$38.9315,345$38.963138
1577811000$38.9256$38.94$38.92$38.93546,799$38.962843
1577811060$38.935$38.94$38.93$38.934719,070$38.962743
1577811120$38.9345$38.94$38.9301$38.9417,431$38.962658
1577811180$38.94$38.95$38.935$38.9447,852$38.962472
1577811240$38.935$38.94$38.93$38.93511,898$38.962414
1577811300$38.93$38.94$38.93$38.9420,098$38.962317
1577811360$38.933$38.95$38.93$38.94531,905$38.962194
1577811420$38.945$38.9499$38.94$38.944416,260$38.962131
1577811480$38.945$38.95$38.94$38.9421,568$38.962066
1577811540$38.94$38.95$38.93$38.93560,684$38.961809
1577811600$38.935$38.94$38.91$38.91121,327$38.960827
1577811660$38.91$38.9157$38.90$38.9023,406$38.960604
1577811720$38.91$38.91$38.90$38.918,093$38.960522
1577811780$38.905$38.92$38.905$38.9139,405$38.960162
1577811840$38.915$38.92$38.91$38.91511,159$38.960073
1577811900$38.915$38.93$38.91$38.919958,362$38.959651
1577811960$38.915$38.9192$38.90$38.90519,057$38.959473
1577812020$38.90$38.91$38.89$38.9173,482$38.958699
1577812080$38.9082$38.91$38.90$38.9016,973$38.958541
1577812140$38.905$38.92$38.90$38.9133,614$38.958258
1577812200$38.91$38.9199$38.90$38.9122,447$38.958061
1577812260$38.90$38.909$38.90$38.90519,306$38.957875
1577812320$38.90$38.91$38.90$38.90612,924$38.957759
1577812380$38.9048$38.91$38.90$38.904518,419$38.957594
1577812440$38.905$38.91$38.90$38.909,188$38.957511
1577812500$38.90$38.9079$38.90$38.90510,337$38.957412
1577812560$38.905$38.91$38.90$38.907325,641$38.957193
1577812620$38.905$38.91$38.90$38.901911,034$38.957095
1577812680$38.91$38.91$38.90$38.9012,984$38.956982
1577812740$38.905$38.91$38.90$38.9019,912$38.956788
1577812800$38.90$38.91$38.89$38.8923,803$38.95656
1577812860$38.90$38.91$38.885$38.9175,006$38.955797
1577812920$38.909$38.91$38.8945$38.9033,229$38.955503
1577812980$38.90$38.91$38.90$38.90511,318$38.955407
1577813040$38.905$38.91$38.90$38.9020,788$38.955233
1577813100$38.9051$38.91$38.90$38.915,863$38.955191
1577813160$38.9001$38.91$38.90$38.9111,622$38.955095
1577813220$38.905$38.91$38.90$38.90516,947$38.95496
1577813280$38.91$38.9301$38.91$38.92551,048$38.954721
1577813340$38.92$38.9265$38.92$38.92510,165$38.954672
1577813400$38.92$38.93$38.92$38.9256,871$38.954636
1577813460$38.92$38.93$38.92$38.9214,527$38.954559
1577813520$38.925$38.93$38.92$38.9218,681$38.954466
1577813580$38.92$38.93$38.92$38.9225,422$38.954333
1577813640$38.92$38.9299$38.92$38.9217,620$38.954248
1577813700$38.922$38.9259$38.91$38.9121,202$38.954127
1577813760$38.91$38.92$38.90$38.9130,109$38.953918
1577813820$38.915$38.92$38.91$38.9158,789$38.953861
1577813880$38.9145$38.93$38.91$38.928342,440$38.95363
1577813940$38.925$38.93$38.92$38.92737,476$38.953593
1577814000$38.925$38.93$38.92$38.925513,901$38.95353
1577814060$38.93$38.93$38.91$38.9244,709$38.953287
1577814120$38.915$38.92$38.91$38.915,923$38.953251
1577814180$38.915$38.92$38.91$38.916538,051$38.953044
1577814240$38.915$38.92$38.91$38.9127,162$38.953001
1577814300$38.9199$38.92$38.91$38.91514,676$38.952915
1577814360$38.9163$38.92$38.91$38.9244,153$38.952646
1577814420$38.92$38.92$38.91$38.9155,801$38.952612
1577814480$38.91$38.92$38.91$38.91530,511$38.952445
1577814540$38.91$38.94$38.91$38.9451,954$38.952227
1577814600$38.94$38.95$38.94$38.9517,251$38.952206
1577814660$38.95$38.95$38.945$38.9455,847$38.9522
1577814720$38.945$38.95$38.94$38.9513,370$38.952188
1577814780$38.945$38.96$38.94$38.955864,443$38.952183
1577814840$38.955$38.9587$38.95$38.958715,828$38.952188
1577814900$38.95$38.9557$38.94$38.9429,390$38.952172
1577814960$38.94$38.95$38.935$38.9457,939$38.952098
1577815020$38.935$38.94$38.93$38.93510,996$38.95207
1577815080$38.9309$38.9363$38.93$38.9311,610$38.952036
1577815140$38.93$38.94$38.92$38.939346,548$38.951881
1577815200$38.935$38.94$38.93$38.93495,997$38.951865
1577815260$38.9375$38.94$38.9341$38.93415,170$38.951855
1577815320$38.9399$38.9399$38.93$38.9353,593$38.951846
1577815380$38.935$38.94$38.93$38.934612,601$38.951817
1577815440$38.935$38.9355$38.93$38.931917,600$38.951771
1577815500$38.94$38.94$38.92$38.92543,449$38.951633
1577815560$38.925$38.93$38.92$38.936,840$38.951605
1577815620$38.925$38.94$38.925$38.9420,834$38.95155
1577815680$38.94$38.95$38.94$38.948516,898$38.951537
1577815740$38.9472$38.95$38.94$38.94465,443$38.951532
1577815800$38.95$38.95$38.941$38.9453,740$38.951528
1577815860$38.95$38.965$38.9401$38.95521,308$38.951543
1577815920$38.955$38.96$38.95$38.9513,205$38.951547
1577815980$38.96$38.965$38.945$38.96552,308$38.95155
1577816040$38.968$38.97$38.96$38.979,115$38.951569
1577816100$38.97$38.97$38.96$38.969510,553$38.951595
1577816160$38.9657$38.97$38.95$38.95513,690$38.951612
1577816220$38.95$38.9658$38.95$38.964737,093$38.951655
1577816280$38.96$38.9689$38.96$38.967,357$38.951666
1577816340$38.96$38.9699$38.96$38.9658,785$38.951682
1577816400$38.96$38.97$38.96$38.969425,619$38.951728
1577816460$38.9616$38.9655$38.95$38.957733,061$38.951741
1577816520$38.95$38.96$38.95$38.95176,887$38.95174
1577816580$38.9547$38.9599$38.95$38.956,865$38.951741
1577816640$38.9501$38.9599$38.95$38.950116,504$38.951749
1577816700$38.955$38.9557$38.95$38.95515,071$38.95175
1577816760$38.955$38.96$38.95$38.95553,372$38.951778
1577816820$38.96$38.96$38.95$38.9552,408$38.951832
1577816880$38.96$38.96$38.95$38.9558,254$38.951835
1577816940$38.955$38.96$38.94$38.9643,428$38.951832
1577817000$38.955$38.96$38.9531$38.9610,730$38.951839
1577817060$38.955$38.96$38.95$38.952612,427$38.951849
1577817120$38.96$38.96$38.95$38.9557,430$38.951854
1577817180$38.95$38.96$38.95$38.9527,533$38.951858
1577817240$38.95$38.96$38.95$38.95518,097$38.951873
1577817300$38.955$38.96$38.95$38.95511,684$38.951881
1577817360$38.955$38.96$38.95$38.956,370$38.951882
1577817420$38.95$38.96$38.95$38.9511,009$38.951885
1577817480$38.95$38.9599$38.95$38.95524,927$38.951894
1577817540$38.95$38.9699$38.95$38.96535,125$38.951933
1577817600$38.965$38.97$38.96$38.9659,935$38.951949
1577817660$38.96$38.965$38.96$38.9654,343$38.951954
1577817720$38.965$38.9659$38.96$38.9631,954$38.951992
1577817780$38.9663$38.9663$38.96$38.96510,459$38.952006
1577817840$38.9642$38.965$38.93$38.9390,773$38.952
1577817900$38.93$38.94$38.92$38.9389,454$38.951766
1577817960$38.93$38.937$38.93$38.934,924$38.951753
1577818020$38.93$38.94$38.93$38.949,989$38.951729
1577818080$38.93$38.94$38.93$38.9315,551$38.951695
1577818140$38.93$38.9355$38.93$38.9310,096$38.951669
1577818200$38.93$38.9392$38.92$38.9229,092$38.95159
1577818260$38.92$38.925$38.91$38.919176,031$38.951279
1577818320$38.91$38.92$38.91$38.9155,814$38.951251
1577818380$38.915$38.93$38.91$38.9240,635$38.951093
1577818440$38.92$38.95$38.92$38.94543,885$38.95101
1577818500$38.945$38.96$38.94$38.9430,940$38.951009
1577818560$38.95$38.95$38.94$38.94514,282$38.951001
1577818620$38.945$38.95$38.9434$38.946419,076$38.950989
1577818680$38.9487$38.95$38.94$38.94512,816$38.950981
1577818740$38.94$38.95$38.935$38.9553,629$38.950918
1577818800$38.949$38.95$38.94$38.943711,779$38.950906
1577818860$38.94$38.95$38.93$38.9347,148$38.950851
1577818920$38.93$38.93$38.92$38.9217,264$38.950794
1577818980$38.92$38.93$38.92$38.923214,421$38.95075
1577819040$38.92$38.93$38.92$38.9211,066$38.950716
1577819100$38.925$38.93$38.92$38.92523,353$38.950652
1577819160$38.93$38.93$38.92$38.929,564$38.95062
1577819220$38.925$38.9267$38.91$38.9136,177$38.950484
1577819280$38.91$38.9185$38.91$38.91428,375$38.950449
1577819340$38.915$38.92$38.91$38.91515,332$38.950384
1577819400$38.915$38.92$38.91$38.91517,769$38.950313
1577819460$38.915$38.92$38.91$38.9117,653$38.950243
1577819520$38.91$38.92$38.91$38.919,093$38.950203
1577819580$38.91$38.92$38.91$38.91519,557$38.950123
1577819640$38.915$38.93$38.91$38.9252,305$38.949938
1577819700$38.925$38.93$38.92$38.92515,350$38.949894
1577819760$38.929$38.93$38.91$38.9137,778$38.949766
1577819820$38.91$38.92$38.91$38.9115,584$38.949699
1577819880$38.91$38.92$38.91$38.91519,491$38.949618
1577819940$38.91$38.92$38.91$38.9113,647$38.949565
1577820000$38.91$38.92$38.91$38.9110,088$38.949524
1577820060$38.92$38.92$38.91$38.9117,049$38.949458
1577820120$38.91$38.92$38.91$38.9118,025$38.94939
1577820180$38.9149$38.92$38.91$38.91519,568$38.949313
1577820240$38.92$38.92$38.91$38.9212,752$38.949266
1577820300$38.9167$38.94$38.915$38.93528,282$38.949204
1577820360$38.935$38.94$38.93$38.93987,716$38.949194
1577820420$38.94$38.94$38.932$38.93514,115$38.949174
1577820480$38.935$38.95$38.935$38.948919,288$38.94916
1577820540$38.95$38.95$38.9448$38.9514,753$38.949158
1577820600$38.95$38.95$38.94$38.94519,219$38.949156
1577820660$38.945$38.95$38.94$38.94520,205$38.949156
1577820720$38.9499$38.95$38.94$38.94516,492$38.949151
1577820780$38.95$38.95$38.94$38.9458,907$38.949151
1577820840$38.945$38.9499$38.94$38.94575,989$38.949148
1577820900$38.9474$38.95$38.935$38.94111,587$38.94904
1577820960$38.94$38.95$38.9343$38.94517,722$38.949024
1577821020$38.94$38.9498$38.932$38.93223,172$38.949006
1577821080$38.9347$38.94$38.9343$38.93514,878$38.948985
1577821140$38.9343$38.94$38.93$38.93512,212$38.948969
1577821200$38.935$38.94$38.93$38.935,641$38.948961
1577821260$38.93$38.95$38.93$38.94524,904$38.94894
1577821320$38.941$38.95$38.94$38.94513,478$38.948934
1577821380$38.945$38.95$38.94$38.94545,524$38.94891
1577821440$38.94$38.9487$38.94$38.9412,156$38.948902
1577821500$38.945$38.95$38.94$38.94228,642$38.948893
1577821560$38.945$38.96$38.945$38.9644,061$38.948916
1577821620$38.955$38.96$38.95$38.95514,157$38.94893
1577821680$38.9532$38.96$38.95$38.955315,136$38.948942
1577821740$38.955$38.96$38.95$38.95511,394$38.948953
1577821800$38.955$38.97$38.95$38.96526,122$38.94898
1577821860$38.97$38.97$38.96$38.9611,875$38.949
1577821920$38.96$38.97$38.96$38.96399,550$38.949017
1577821980$38.96$38.97$38.95$38.9560,620$38.949087
1577822040$38.95$38.9563$38.94$38.9447,530$38.949076
1577822100$38.94$38.95$38.94$38.9536,550$38.949069
1577822160$38.95$38.96$38.95$38.9615,125$38.949082
1577822220$38.957$38.96$38.95$38.957,893$38.949085
1577822280$38.95$38.96$38.95$38.9514,171$38.949091
1577822340$38.95$38.96$38.95$38.9516,678$38.949101
1577822400$38.95$38.96$38.95$38.9513,161$38.949109
1577822460$38.9517$38.96$38.95$38.95533,037$38.949137
1577822520$38.955$38.96$38.95$38.95526,022$38.949155
1577822580$38.95$38.96$38.95$38.9633,580$38.949184
1577822640$38.955$38.96$38.95$38.9620,839$38.949201
1577822700$38.955$38.9567$38.95$38.958,979$38.949205
1577822760$38.95$38.955$38.94$38.94133,718$38.949169
1577822820$38.94$38.9499$38.94$38.942515,373$38.94916
1577822880$38.94$38.97$38.94$38.96566,262$38.949175
1577822940$38.965$38.97$38.96$38.96515,882$38.949199
1577823000$38.965$38.9665$38.95$38.95537,493$38.949239
1577823060$38.95$38.96$38.95$38.969,123$38.949247
1577823120$38.95$38.97$38.95$38.9791,114$38.94936
1577823180$38.965$38.97$38.96$38.967621,488$38.949396
1577823240$38.96$38.9699$38.96$38.9610,973$38.949411
1577823300$38.9654$38.97$38.96$38.9720,047$38.949443
1577823360$38.965$38.97$38.96$38.9622,746$38.949482
1577823420$38.96$38.97$38.96$38.96534,260$38.949536
1577823480$38.965$39.00$38.965$38.98591,237$38.949854
1577823540$38.985$38.985$38.97$38.97529,521$38.949937
1577823600$38.975$38.99$38.975$38.984930,517$38.950036
1577823660$38.9829$38.99$38.98$38.9842,549$38.950193
1577823720$38.9863$39.00$38.98$38.9931,970$38.950317
1577823780$38.99$38.99$38.98$38.9857,313$38.95052
1577823840$38.9847$38.99$38.98$38.98526,439$38.950613
1577823900$38.99$39.00$38.98$39.0046,248$38.950782
1577823960$38.99$39.00$38.99$38.99526,551$38.950888
1577824020$38.995$39.00$38.99$38.99565,185$38.95118
1577824080$38.995$39.02$38.995$39.01690,288$38.951638
1577824140$39.015$39.02$39.01$39.0229,778$38.951818
1577824200$39.015$39.03$39.015$39.015150,335$38.952814
1577824260$39.015$39.02$39.00$39.0194,888$38.953305
1577824320$39.01$39.01$39.00$39.0155,310$38.953555
1577824380$39.005$39.01$38.99$38.9981,174$38.953917
1577824440$38.995$39.00$38.99$38.99559,452$38.954146
1577824500$38.995$39.00$38.98$38.98535,568$38.954259
1577824560$38.98$38.99$38.975$38.9845,945$38.954367
1577824620$38.975$38.99$38.97$38.98538,527$38.954455
1577824680$38.99$38.99$38.98$38.989913,373$38.954492
1577824740$38.99$38.99$38.98$38.9866,710$38.954655
1577824800$38.985$39.00$38.985$39.0039,594$38.954782
1577824860$38.995$39.00$38.99$38.99524,965$38.954875
1577824920$38.99$39.00$38.99$38.99538,720$38.955022
1577824980$39.00$39.02$38.99$39.01539,646$38.95519
1577825040$39.015$39.02$39.01$39.01537,822$38.955384
1577825100$39.01$39.02$39.01$39.01529,893$38.955545
1577825160$39.015$39.02$39.00$39.005561,042$38.955823
1577825220$39.005$39.005$39.00$39.00518,159$38.955896
1577825280$39.005$39.01$39.00$39.00517,014$38.955963
1577825340$39.00$39.01$39.00$39.005102,069$38.956352
1577825400$39.005$39.02$39.00$39.015186,254$38.957225
1577825460$39.015$39.02$39.01$39.01527,097$38.95735
1577825520$39.015$39.04$39.01$39.035130,814$38.958088
1577825580$39.04$39.04$39.03$39.03561,762$38.95847
1577825640$39.03$39.05$39.03$39.0449193,684$38.959695
1577825700$39.04$39.05$39.04$39.05139,593$38.960663
1577825760$39.05$39.09$39.04$39.07306,508$38.963216
1577825820$39.075$39.08$39.06$39.07182,880$38.964744
1577825880$39.075$39.08$39.05$39.065380,005$38.967694
1577825940$39.065$39.11$39.06$39.071,069,891$38.977139
1577826180$39.08$39.081$39.079$39.084,234,934$39.000295
1577826300$39.07$39.08$39.07$39.08137,411$39.000858
1577826360$39.08$39.08$39.08$39.08391,650$39.002413
1577826480$39.08$39.08$39.08$39.08500$39.002415
1577826600$39.08$39.08$39.08$39.0851,470$39.002615
1577826660$38.9955$39.08$38.9955$39.083,891$39.002621
1577826720$39.08$39.08$39.08$39.08156,297$39.003222
1577826900$39.05$39.09$39.05$39.09306$38.996474
1577827260$39.08$39.08$39.08$39.085,312$38.996497
1577827440$39.05$39.16$39.05$39.1610,689$38.996552
1577827680$39.10$39.10$39.10$39.10100$38.996553
1577827740$39.16$39.16$39.16$39.16500$38.996564
1577827800$39.16$39.16$39.16$39.16175$38.996474
1577827980$39.16$39.16$39.16$39.16126$38.996475
1577828580$39.12$39.12$39.12$39.121,200$38.996484
1577828940$39.1393$39.14$39.1393$39.14579$38.996477
1577829660$39.11$39.11$39.11$39.11690$38.996476
1577830020$39.11$39.11$39.11$39.111,300$38.996484
1577830320$39.09$39.09$39.09$39.09219$38.996486
1577830500$39.09$39.09$39.09$39.09300$38.996473
1577831400$39.09$39.09$39.09$39.09381$38.996473
1577831460$39.09$39.09$39.09$39.09116$38.996473
1577832060$39.0899$39.0899$39.0899$39.0899200$38.996475
1577833020$39.0899$39.0899$39.0899$39.0899200$38.996475
1577833920$39.11$39.11$39.11$39.111,788$38.996483
1577834460$39.11$39.11$39.11$39.11204$38.996474
1577838000$39.10$39.11$39.10$39.11605$38.996476
1577839200$39.13$39.14$39.13$39.141,000$38.996479