T Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609408860$28.58$28.58$28.58$28.58100$28.58
1609412280$28.52$28.52$28.52$28.52628$28.535541
1609412880$28.52$28.52$28.52$28.52125$28.53393
1609413060$28.51$28.51$28.50$28.50300$28.527224
1609413180$28.50$28.50$28.50$28.50875$28.517368
1609414620$28.58$28.58$28.58$28.58100$28.520773
1609416000$28.51$28.52$28.50$28.502,375$28.516333
1609416060$28.50$28.50$28.50$28.50781$28.514189
1609416300$28.51$28.51$28.51$28.513,988$28.51258
1609416540$28.50$28.50$28.50$28.50100$28.512451
1609416720$28.50$28.50$28.50$28.50609$28.511697
1609416780$28.51$28.51$28.51$28.51369$28.511539
1609416840$28.50$28.50$28.50$28.50125$28.511359
1609416960$28.50$28.50$28.50$28.50100$28.511161
1609417080$28.51$28.51$28.51$28.51100$28.511145
1609417740$28.51$28.51$28.51$28.51100$28.511201
1609418100$28.51$28.51$28.51$28.51100$28.511294
1609418220$28.50$28.50$28.50$28.501,300$28.510034
1609418280$28.50$28.50$28.50$28.50307$28.509783
1609418340$28.50$28.50$28.50$28.50181$28.509673
1609418460$28.51$28.51$28.51$28.51100$28.509672
1609418820$28.50$28.50$28.50$28.50105$28.509457
1609418880$28.50$28.50$28.50$28.501,886$28.508457
1609419180$28.50$28.51$28.50$28.511,600$28.507821
1609419240$28.51$28.51$28.51$28.51200$28.507841
1609419300$28.50$28.51$28.50$28.501,595$28.507251
1609419540$28.50$28.50$28.50$28.50200$28.507134
1609419600$28.51$28.55$28.50$28.5127,775$28.511938
1609419720$28.50$28.50$28.50$28.50304$28.511837
1609419780$28.50$28.50$28.50$28.50142$28.511796
1609419900$28.50$28.50$28.50$28.50958$28.511558
1609419960$28.51$28.51$28.50$28.503,410$28.510868
1609420020$28.50$28.50$28.50$28.50200$28.51083
1609420080$28.51$28.51$28.51$28.51200$28.510825
1609420260$28.50$28.50$28.50$28.50300$28.510738
1609420320$28.5099$28.51$28.5099$28.51600$28.51073
1609420560$28.51$28.51$28.50$28.50408$28.51063
1609420680$28.5098$28.51$28.5098$28.51323$28.510608
1609420740$28.50$28.50$28.50$28.50476$28.510525
1609420860$28.50$28.50$28.50$28.50227$28.51044
1609421100$28.51$28.51$28.51$28.51105$28.510392
1609421220$28.50$28.51$28.50$28.51743$28.510292
1609421280$28.50$28.50$28.50$28.501,000$28.510132
1609421340$28.51$28.51$28.50$28.505,994$28.50998
1609421400$28.50$28.50$28.50$28.50250$28.509939
1609421460$28.51$28.51$28.51$28.512,500$28.50994
1609421520$28.51$28.51$28.51$28.51226$28.509922
1609421640$28.51$28.51$28.48$28.489,606$28.506938
1609421700$28.48$28.48$28.48$28.48600$28.506717
1609421760$28.48$29.00$28.48$29.003,337$28.509193
1609421820$28.48$28.48$28.48$28.48200$28.509097
1609421880$28.48$28.48$28.47$28.472,133$28.508214
1609421940$28.4699$28.4699$28.4699$28.4699100$28.508072
1609422060$28.47$28.47$28.46$28.46200$28.507721
1609422180$28.47$28.47$28.47$28.47600$28.507393
1609422240$28.4698$28.4699$28.4698$28.4699588$28.507101
1609422300$28.47$28.47$28.4699$28.4699225$28.506993
1609422420$28.47$28.47$28.47$28.47200$28.506839
1609422540$28.48$28.48$28.4701$28.47011,200$28.506338
1609422600$28.48$28.48$28.48$28.48413$28.506201
1609422660$28.48$28.48$28.47$28.47762$28.505957
1609422720$28.4799$28.48$28.4799$28.48687$28.505742
1609422780$28.48$28.48$28.48$28.48100$28.505694
1609422840$28.48$28.49$28.48$28.49200$28.505599
1609423020$28.49$28.49$28.4899$28.493,263$28.505054
1609423080$28.49$28.49$28.49$28.49594$28.504883
1609423140$28.48$28.48$28.48$28.481,100$28.504603
1609423200$28.49$28.49$28.49$28.49111$28.504564
1609423320$28.47$28.47$28.47$28.47444$28.504337
1609423380$28.48$28.48$28.48$28.48683$28.50413
1609423440$28.48$28.48$28.48$28.48211$28.504003
1609423560$28.4798$28.48$28.4798$28.48200$28.50387
1609423620$28.48$28.48$28.47$28.47200$28.503789
1609423680$28.48$28.48$28.47$28.47806$28.503334
1609423800$28.4699$28.47$28.46$28.471,900$28.502504
1609423860$28.4698$28.47$28.4698$28.473,527$28.501451
1609423920$28.47$28.47$28.46$28.473,513$28.500401
1609423980$28.4698$28.47$28.4698$28.471,800$28.499939
1609424040$28.4601$28.47$28.46$28.474,126$28.498599
1609424100$28.47$28.47$28.47$28.47100$28.498551
1609424160$28.4698$28.47$28.46$28.462,513$28.497952
1609424280$28.4699$28.47$28.4699$28.471,000$28.497671
1609424340$28.4698$28.47$28.46$28.471,099$28.497391
1609424400$28.46$28.47$28.46$28.467,637$28.495474
1609424460$28.4601$28.4699$28.46$28.46992,200$28.49487
1609424520$28.46$28.46$28.46$28.461,124$28.494559
1609424580$28.4699$28.47$28.4699$28.47200$28.494505
1609424640$28.46$28.47$28.46$28.471,899$28.493906
1609424820$28.47$28.48$28.47$28.473,125$28.49332
1609424880$28.47$28.47$28.47$28.47647$28.493188
1609424940$28.48$28.48$28.46$28.4619,321$28.490378
1609425000$28.45$28.47$28.41$28.4207723,784$28.447003
1609425060$28.425$28.46$28.41$28.427217,736$28.440349
1609425120$28.43$28.47$28.41$28.47139,170$28.439341
1609425180$28.465$28.48$28.44$28.4728119,533$28.441737
1609425240$28.48$28.50$28.46$28.47126,501$28.445597
1609425300$28.465$28.48$28.42$28.43104,348$28.446253
1609425360$28.43$28.48$28.42$28.47172,462$28.446198
1609425420$28.471$28.4779$28.44$28.45555,203$28.4467
1609425480$28.455$28.47$28.4321$28.4321106,131$28.446987
1609425540$28.44$28.45$28.42$28.42565,499$28.44655
1609425600$28.4266$28.43$28.41$28.4179,039$28.445285
1609425660$28.41$28.42$28.405$28.4282,059$28.444002
1609425720$28.4175$28.45$28.41$28.424588,963$28.443215
1609425780$28.425$28.44$28.42$28.43573,140$28.442778
1609425840$28.4381$28.4381$28.42$28.4259,989$28.442298
1609425900$28.425$28.44$28.42$28.422578,697$28.441759
1609425960$28.42$28.43$28.42$28.4397,001$28.441158
1609426020$28.42$28.45$28.42$28.435132,594$28.440708
1609426080$28.4399$28.46$28.43$28.445116,142$28.44085
1609426140$28.445$28.45$28.44$28.4449,379$28.440891
1609426200$28.441$28.45$28.425$28.42594,674$28.440925
1609426260$28.421$28.44$28.42$28.43105,619$28.44044
1609426320$28.4222$28.43$28.41$28.4169,615$28.440028
1609426380$28.415$28.42$28.39$28.39325,599$28.436335
1609426440$28.39$28.41$28.39$28.3941121,843$28.434903
1609426500$28.40$28.42$28.395$28.407383,831$28.434318
1609426560$28.405$28.41$28.39$28.40580,970$28.433534
1609426620$28.40$28.41$28.40$28.408974,852$28.432936
1609426680$28.4067$28.42$28.40$28.4280,089$28.432383
1609426740$28.413$28.44$28.41$28.4386,248$28.4322
1609426800$28.435$28.44$28.40$28.40563,436$28.431954
1609426860$28.40$28.43$28.40$28.42561,404$28.431786
1609426920$28.425$28.43$28.41$28.428469,234$28.431577
1609426980$28.4257$28.43$28.41$28.416761,421$28.431435
1609427040$28.415$28.42$28.40$28.4061,193$28.431082
1609427100$28.40$28.41$28.39$28.4097,156$28.430329
1609427160$28.395$28.42$28.39$28.4286,320$28.429908
1609427220$28.415$28.42$28.41$28.417368,716$28.429668
1609427280$28.415$28.43$28.41$28.42599,987$28.429414
1609427340$28.425$28.43$28.41$28.41539,337$28.429359
1609427400$28.41$28.43$28.41$28.425115,211$28.429007
1609427460$28.43$28.45$28.425$28.44571,750$28.429142
1609427520$28.4463$28.46$28.44$28.4683,241$28.429446
1609427580$28.46$28.48$28.45$28.47565,180$28.429908
1609427640$28.48$28.48$28.47$28.47565,211$28.430474
1609427700$28.475$28.48$28.46$28.4767,039$28.431029
1609427760$28.47$28.48$28.46$28.465103,103$28.431729
1609427820$28.465$28.465$28.45$28.45531,386$28.43189
1609427880$28.46$28.46$28.44$28.44538,729$28.432019
1609427940$28.4455$28.45$28.43$28.443787,291$28.432185
1609428000$28.445$28.46$28.445$28.4563,438$28.43243
1609428060$28.455$28.46$28.45$28.4535,136$28.432567
1609428120$28.4564$28.47$28.45$28.4745,569$28.432817
1609428180$28.465$28.47$28.46$28.469980,483$28.433275
1609428240$28.4621$28.48$28.46$28.47598,193$28.433905
1609428300$28.48$28.48$28.46$28.4745,500$28.434231
1609428360$28.465$28.47$28.45$28.45561,221$28.434475
1609428420$28.455$28.46$28.44$28.44550,535$28.434593
1609428480$28.445$28.45$28.43$28.43536,040$28.434626
1609428540$28.4327$28.44$28.42$28.42582,216$28.434601
1609428600$28.4245$28.43$28.42$28.4231,417$28.434554
1609428660$28.4278$28.44$28.42$28.43552,795$28.434527
1609428720$28.4331$28.45$28.43$28.444575,789$28.434589
1609428780$28.4421$28.45$28.44$28.4428,296$28.43464
1609428840$28.45$28.45$28.44$28.443853,111$28.434752
1609428900$28.445$28.46$28.44$28.4660,926$28.434921
1609428960$28.455$28.46$28.45$28.4641,973$28.435062
1609429020$28.4565$28.47$28.45$28.4661110,361$28.435507
1609429080$28.4601$28.48$28.46$28.4866,526$28.435869
1609429140$28.4786$28.48$28.46$28.4697,344$28.436416
1609429200$28.465$28.4654$28.45$28.452193,658$28.436705
1609429260$28.455$28.46$28.45$28.4562,196$28.43688
1609429320$28.455$28.47$28.45$28.45563,273$28.437102
1609429380$28.45$28.46$28.45$28.4662,002$28.437281
1609429440$28.455$28.46$28.45$28.454661,581$28.43746
1609429500$28.45$28.46$28.45$28.4565,443$28.437642
1609429560$28.4579$28.46$28.45$28.455113,432$28.43789
1609429620$28.46$28.46$28.44$28.445111,299$28.438078
1609429680$28.4449$28.45$28.44$28.4570,330$28.438157
1609429740$28.44$28.45$28.44$28.44541,514$28.438198
1609429800$28.445$28.45$28.435$28.439958,619$28.438235
1609429860$28.4399$28.4399$28.42$28.42569,795$28.438148
1609429920$28.4225$28.43$28.40$28.411136,915$28.437726
1609429980$28.4167$28.42$28.40$28.415154,410$28.437214
1609430040$28.415$28.42$28.41$28.41975,084$28.436997
1609430100$28.4191$28.42$28.41$28.412764,869$28.436808
1609430160$28.41$28.42$28.40$28.4072,025$28.436587
1609430220$28.4079$28.42$28.40$28.4114106,109$28.436212
1609430280$28.4149$28.42$28.41$28.42128,768$28.435856
1609430340$28.415$28.42$28.41$28.41550,156$28.435727
1609430400$28.415$28.42$28.41$28.41542,947$28.43561
1609430460$28.415$28.42$28.41$28.41552,701$28.43548
1609430520$28.415$28.42$28.41$28.4285,782$28.435262
1609430580$28.415$28.42$28.41$28.416658,435$28.435113
1609430640$28.415$28.43$28.4133$28.425870,611$28.435015
1609430700$28.42$28.45$28.42$28.45152,538$28.435151
1609430760$28.45$28.46$28.44$28.45666,813$28.435289
1609430820$28.455$28.46$28.45$28.45546,865$28.435396
1609430880$28.455$28.46$28.45$28.45567,025$28.435547
1609430940$28.455$28.46$28.44$28.441661,731$28.435657
1609431000$28.445$28.45$28.42$28.4349,481$28.435661
1609431060$28.42$28.43$28.42$28.42550,376$28.435605
1609431120$28.425$28.43$28.41$28.413688,143$28.435465
1609431180$28.414$28.42$28.41$28.41548,721$28.43535
1609431240$28.415$28.43$28.41$28.42539,521$28.435279
1609431300$28.4246$28.43$28.401$28.41149,401$28.434951
1609431360$28.41$28.42$28.40$28.417395,078$28.434705
1609431420$28.415$28.42$28.41$28.4153,014$28.434593
1609431480$28.4197$28.42$28.41$28.410245,497$28.434504
1609431540$28.4179$28.42$28.41$28.419925,091$28.434448
1609431600$28.415$28.42$28.41$28.4156,173$28.434335
1609431660$28.415$28.43$28.415$28.424351,825$28.434277
1609431720$28.425$28.43$28.41$28.41578,906$28.434144
1609431780$28.417$28.42$28.41$28.4235,372$28.434076
1609431840$28.415$28.42$28.41$28.415127,355$28.433837
1609431900$28.415$28.42$28.40$28.405102,837$28.433573
1609431960$28.405$28.42$28.40$28.42123,300$28.433262
1609432020$28.41$28.42$28.41$28.413656,425$28.433148
1609432080$28.41$28.4173$28.40$28.41137,445$28.43282
1609432140$28.405$28.41$28.40$28.4090,109$28.432597
1609432200$28.4073$28.42$28.4021$28.41561,840$28.432482
1609432260$28.4151$28.42$28.41$28.41594,963$28.432326
1609432320$28.4175$28.42$28.41$28.4140,376$28.432254
1609432380$28.41$28.42$28.40$28.4189,741$28.432048
1609432440$28.4062$28.415$28.40$28.40130,956$28.431765
1609432500$28.40$28.42$28.40$28.41579,384$28.431638
1609432560$28.415$28.43$28.41$28.425150,511$28.431492
1609432620$28.43$28.43$28.42$28.42167,247$28.43136
1609432680$28.425$28.45$28.425$28.4439118,550$28.43143
1609432740$28.4401$28.45$28.43$28.4392,115$28.431511
1609432800$28.425$28.43$28.41$28.427961,636$28.431459
1609432860$28.425$28.43$28.42$28.425531,106$28.431442
1609432920$28.429$28.43$28.42$28.42548,426$28.431409
1609432980$28.42$28.43$28.42$28.42567,451$28.431357
1609433040$28.42$28.4279$28.41$28.41561,989$28.431281
1609433100$28.415$28.43$28.41$28.42556,045$28.431227
1609433160$28.42$28.43$28.42$28.4238,631$28.431198
1609433220$28.4276$28.4277$28.40$28.405111,177$28.43099
1609433280$28.41$28.41$28.40$28.4054,316$28.430877
1609433340$28.405$28.42$28.4033$28.41579,438$28.430758
1609433400$28.4162$28.43$28.41$28.424444,342$28.430739
1609433460$28.4262$28.44$28.42$28.43562,503$28.430723
1609433520$28.435$28.44$28.43$28.4345,062$28.430733
1609433580$28.43$28.44$28.42$28.42560,684$28.430712
1609433640$28.4273$28.43$28.42$28.42555,843$28.430684
1609433700$28.43$28.44$28.42$28.437443,286$28.430683
1609433760$28.435$28.44$28.43$28.435660,523$28.430689
1609433820$28.43$28.44$28.43$28.43535,551$28.430702
1609433880$28.4328$28.45$28.4322$28.444893,021$28.430785
1609433940$28.445$28.45$28.43$28.4373112,289$28.430849
1609434000$28.44$28.44$28.43$28.432769,753$28.430882
1609434060$28.435$28.44$28.42$28.42104,374$28.430877
1609434120$28.42$28.43$28.42$28.4236,971$28.430859
1609434180$28.425$28.43$28.42$28.4233,439$28.430837
1609434240$28.425$28.43$28.41$28.410163,856$28.430777
1609434300$28.415$28.42$28.41$28.417372,553$28.430691
1609434360$28.415$28.43$28.41$28.417565,474$28.43065
1609434420$28.4143$28.42$28.41$28.41541,676$28.430601
1609434480$28.42$28.42$28.41$28.4139,681$28.430552
1609434540$28.42$28.4252$28.41$28.42555,171$28.430502
1609434600$28.4249$28.43$28.41$28.415769,971$28.430451
1609434660$28.415$28.43$28.41$28.425111,261$28.430361
1609434720$28.425$28.43$28.42$28.42577,951$28.430327
1609434780$28.425$28.43$28.42$28.42568,489$28.430312
1609434840$28.425$28.44$28.42$28.425123,131$28.430297
1609434900$28.425$28.43$28.42$28.42529,092$28.430282
1609434960$28.425$28.43$28.405$28.41151,940$28.430086
1609435020$28.405$28.42$28.40$28.407570,770$28.429987
1609435080$28.41$28.41$28.40$28.4050,186$28.429897
1609435140$28.41$28.41$28.40$28.409834,301$28.429839
1609435200$28.40$28.42$28.40$28.41570,031$28.429765
1609435260$28.41$28.42$28.41$28.41544,532$28.429717
1609435320$28.415$28.42$28.40$28.4080,379$28.4296
1609435380$28.405$28.41$28.40$28.409639,069$28.429534
1609435440$28.4066$28.41$28.40$28.4043,187$28.429457
1609435500$28.41$28.41$28.40$28.40572,902$28.429325
1609435560$28.405$28.41$28.40$28.407961,598$28.429213
1609435620$28.4069$28.41$28.40$28.40534,659$28.429157
1609435680$28.4037$28.41$28.40$28.40546,108$28.429075
1609435740$28.405$28.41$28.40$28.40544,039$28.429002
1609435800$28.405$28.43$28.40$28.43136,533$28.428864
1609435860$28.43$28.43$28.42$28.4342,578$28.428858
1609435920$28.43$28.43$28.42$28.42560,478$28.428838
1609435980$28.425$28.44$28.42$28.43574,006$28.428846
1609436040$28.44$28.44$28.42$28.42556,233$28.428859
1609436100$28.425$28.43$28.42$28.42533,542$28.428851
1609436160$28.425$28.44$28.42$28.434634,701$28.428861
1609436220$28.43$28.44$28.42$28.4360,062$28.428862
1609436280$28.425$28.43$28.42$28.429945,399$28.428845
1609436340$28.425$28.43$28.41$28.41548,036$28.428813
1609436400$28.415$28.42$28.40$28.405110,901$28.428671
1609436460$28.41$28.41$28.40$28.40534,151$28.428617
1609436520$28.404$28.41$28.39$28.40553,776$28.427609
1609436580$28.395$28.41$28.39$28.395117,171$28.427386
1609436640$28.393$28.41$28.39$28.40106,470$28.427199
1609436700$28.40$28.41$28.40$28.40563,701$28.427117
1609436760$28.405$28.42$28.4027$28.4178,483$28.427049
1609436820$28.41$28.43$28.41$28.42537,534$28.427033
1609436880$28.425$28.43$28.40$28.40590,607$28.426948
1609436940$28.409$28.41$28.40$28.40545,723$28.426886
1609437000$28.4001$28.42$28.40$28.4150,143$28.42683
1609437060$28.4199$28.42$28.40$28.4135,305$28.426798
1609437120$28.415$28.42$28.40$28.40550,416$28.426738
1609437180$28.41$28.41$28.40$28.4077,953$28.426627
1609437240$28.405$28.42$28.40$28.419944,077$28.426582
1609437300$28.415$28.42$28.40$28.41580,173$28.426508
1609437360$28.4199$28.42$28.40$28.4031104,591$28.426378
1609437420$28.405$28.41$28.40$28.40579,495$28.426282
1609437480$28.4034$28.41$28.40$28.40533,253$28.42624
1609437540$28.4099$28.41$28.40$28.4169,616$28.426157
1609437600$28.405$28.41$28.40$28.40529,933$28.426121
1609437660$28.4021$28.41$28.40$28.40561,268$28.426032
1609437720$28.4079$28.41$28.40$28.40530,816$28.425994
1609437780$28.409$28.41$28.40$28.40524,674$28.425963
1609437840$28.4011$28.42$28.40$28.4141,103$28.425928
1609437900$28.41$28.42$28.40$28.40577,110$28.425846
1609437960$28.405$28.41$28.40$28.402735,329$28.425803
1609438020$28.405$28.41$28.40$28.40530,609$28.425766
1609438080$28.405$28.42$28.40$28.40563,480$28.425704
1609438140$28.4057$28.42$28.40$28.415174,661$28.425536
1609438200$28.415$28.42$28.41$28.41544,352$28.425509
1609438260$28.42$28.42$28.41$28.4270,901$28.425472
1609438320$28.42$28.42$28.40$28.4001133,404$28.425362
1609438380$28.405$28.41$28.40$28.40530,726$28.425327
1609438440$28.41$28.41$28.40$28.4038,179$28.425281
1609438500$28.405$28.41$28.40$28.4026,908$28.425245
1609438560$28.403$28.41$28.40$28.402337,332$28.425202
1609438620$28.41$28.41$28.40$28.406725,805$28.425173
1609438680$28.41$28.44$28.405$28.43194,439$28.425152
1609438740$28.4215$28.43$28.42$28.42522,493$28.425151
1609438800$28.4287$28.44$28.4233$28.43578,027$28.425178
1609438860$28.435$28.44$28.43$28.43542,165$28.425198
1609438920$28.435$28.44$28.425$28.42582,177$28.425222
1609438980$28.4279$28.43$28.42$28.4250,178$28.425213
1609439040$28.425$28.43$28.41$28.419947,627$28.425204
1609439100$28.42$28.42$28.41$28.4122,079$28.425188
1609439160$28.41$28.42$28.41$28.41551,189$28.425153
1609439220$28.41$28.42$28.41$28.41546,273$28.425131
1609439280$28.415$28.42$28.40$28.41583,792$28.425073
1609439340$28.41$28.42$28.41$28.41520,073$28.425064
1609439400$28.415$28.4273$28.41$28.42535,135$28.42505
1609439460$28.425$28.43$28.41$28.417856,045$28.425043
1609439520$28.4177$28.42$28.41$28.41528,391$28.425026
1609439580$28.415$28.42$28.41$28.41558,666$28.425001
1609439640$28.4156$28.42$28.41$28.410146,155$28.424968
1609439700$28.41$28.42$28.41$28.4132,763$28.424947
1609439760$28.41$28.42$28.40$28.4177,127$28.424882
1609439820$28.415$28.42$28.405$28.41159,074$28.424765
1609439880$28.405$28.41$28.40$28.408730,432$28.424735
1609439940$28.405$28.41$28.40$28.40533,915$28.424699
1609440000$28.4073$28.41$28.40$28.402479,416$28.424628
1609440060$28.405$28.42$28.40$28.4082,942$28.424562
1609440120$28.40$28.42$28.40$28.4140,025$28.424536
1609440180$28.4111$28.42$28.41$28.410136,512$28.42452
1609440240$28.4127$28.42$28.41$28.4142,914$28.424493
1609440300$28.415$28.42$28.41$28.418120,789$28.424482
1609440360$28.4135$28.42$28.41$28.41566,081$28.424442
1609440420$28.415$28.42$28.41$28.4226,028$28.424428
1609440480$28.415$28.42$28.41$28.4112,129$28.424422
1609440540$28.415$28.43$28.415$28.4351,683$28.424423
1609440600$28.43$28.43$28.42$28.424653,364$28.42442
1609440660$28.425$28.43$28.421$28.42520,629$28.424422
1609440720$28.43$28.43$28.42$28.42587,136$28.424413
1609440780$28.42$28.43$28.42$28.4249,412$28.424407
1609440840$28.425$28.43$28.40$28.4083,377$28.424363
1609440900$28.41$28.42$28.40$28.413253,172$28.424335
1609440960$28.415$28.43$28.41$28.42555,865$28.424323
1609441020$28.425$28.43$28.42$28.424254,058$28.424319
1609441080$28.425$28.43$28.42$28.42545,967$28.424322
1609441140$28.42$28.43$28.42$28.42533,838$28.424326
1609441200$28.43$28.44$28.42$28.42589,602$28.424348
1609441260$28.425$28.43$28.42$28.4231,538$28.424347
1609441320$28.4276$28.43$28.42$28.42516,828$28.424348
1609441380$28.43$28.44$28.4236$28.4366,896$28.424374
1609441440$28.43$28.44$28.42$28.423353,559$28.424386
1609441500$28.425$28.43$28.42$28.42524,846$28.424387
1609441560$28.425$28.43$28.42$28.424418,889$28.424385
1609441620$28.425$28.43$28.41$28.414849,446$28.424372
1609441680$28.42$28.42$28.41$28.41540,947$28.424351
1609441740$28.42$28.43$28.41$28.42552,643$28.424337
1609441800$28.4201$28.43$28.41$28.414580,077$28.424322
1609441860$28.42$28.44$28.41$28.43547,568$28.424332
1609441920$28.435$28.45$28.43$28.4477113,967$28.424423
1609441980$28.445$28.45$28.43$28.4476,039$28.424483
1609442040$28.437$28.47$28.43$28.47500,274$28.425047
1609442100$28.47$28.50$28.465$28.49271,431$28.425768
1609442160$28.4861$28.50$28.48$28.49545,645$28.425902
1609442220$28.50$28.50$28.49$28.49530,450$28.426
1609442280$28.491$28.50$28.48$28.48569,890$28.426202
1609442340$28.485$28.49$28.48$28.48545,321$28.426322
1609442400$28.49$28.49$28.48$28.4935,844$28.426419
1609442460$28.49$28.495$28.48$28.49554,045$28.426569
1609442520$28.495$28.50$28.49$28.5071,500$28.426783
1609442580$28.495$28.50$28.49$28.49533,249$28.426886
1609442640$28.495$28.50$28.4801$28.4862139,431$28.427286
1609442700$28.4849$28.49$28.48$28.4837,395$28.427381
1609442760$28.48$28.50$28.48$28.50102,521$28.427679
1609442820$28.4945$28.51$28.49$28.505179,702$28.428243
1609442880$28.505$28.51$28.50$28.50544,934$28.428399
1609442940$28.505$28.51$28.50$28.5144,961$28.428554
1609443000$28.505$28.52$28.505$28.52133,166$28.429058
1609443060$28.52$28.52$28.51$28.51549,692$28.429247
1609443120$28.515$28.53$28.50$28.505151,092$28.429814
1609443180$28.505$28.52$28.50$28.519950,683$28.429988
1609443240$28.515$28.55$28.5142$28.535185,918$28.430801
1609443300$28.535$28.54$28.53$28.53336,956$28.430967
1609443360$28.54$28.54$28.52$28.52557,401$28.431204
1609443420$28.525$28.54$28.52$28.53583,296$28.431551
1609443480$28.5344$28.55$28.53$28.536539,787$28.431734
1609443540$28.535$28.54$28.53$28.53542,322$28.431915
1609443600$28.54$28.54$28.53$28.53528,877$28.43204
1609443660$28.535$28.54$28.525$28.5325137,909$28.432628
1609443720$28.535$28.54$28.53$28.53631,801$28.432768
1609443780$28.54$28.55$28.5301$28.54563,949$28.433061
1609443840$28.55$28.55$28.54$28.54565,138$28.433374
1609443900$28.545$28.55$28.54$28.547934,925$28.433538
1609443960$28.545$28.55$28.54$28.548961,958$28.433818
1609444020$28.545$28.55$28.535$28.545111,726$28.434324
1609444080$28.545$28.5499$28.53$28.53566,439$28.4346
1609444140$28.53$28.54$28.53$28.53521,096$28.434686
1609444200$28.535$28.55$28.53$28.54580,009$28.435037
1609444260$28.545$28.55$28.53$28.5451,240$28.435262
1609444320$28.535$28.55$28.535$28.54549,155$28.435483
1609444380$28.55$28.55$28.53$28.5448,555$28.435696
1609444440$28.54$28.54$28.53$28.53563,296$28.435957
1609444500$28.535$28.55$28.53$28.5452,880$28.436188
1609444560$28.54$28.55$28.54$28.5535,876$28.436351
1609444620$28.55$28.56$28.54$28.555136,820$28.43698
1609444680$28.5567$28.56$28.55$28.55538,210$28.437161
1609444740$28.5599$28.57$28.55$28.560285,656$28.437591
1609444800$28.565$28.57$28.56$28.567852,231$28.437859
1609444860$28.565$28.57$28.555$28.56575,744$28.438234
1609444920$28.565$28.58$28.56$28.5752,237$28.438507
1609444980$28.5749$28.58$28.57$28.57546,408$28.438764
1609445040$28.57$28.58$28.56$28.568246,408$28.438996
1609445100$28.565$28.58$28.564$28.57596,582$28.439529
1609445160$28.58$28.59$28.57$28.58553,730$28.439826
1609445220$28.585$28.60$28.58$28.595140,003$28.440662
1609445280$28.5967$28.60$28.59$28.59534,466$28.440872
1609445340$28.595$28.60$28.59$28.59594,859$28.441459
1609445400$28.595$28.60$28.58$28.590963,403$28.441826
1609445460$28.59$28.60$28.59$28.592555,177$28.44216
1609445520$28.595$28.61$28.59$28.60594,366$28.442741
1609445580$28.60$28.61$28.60$28.60565,426$28.443144
1609445640$28.605$28.61$28.60$28.60521,903$28.443281
1609445700$28.61$28.63$28.60$28.62148,629$28.444277
1609445760$28.6158$28.63$28.61$28.62551,042$28.444629
1609445820$28.627$28.65$28.627$28.63579,792$28.445213
1609445880$28.635$28.64$28.63$28.6446,159$28.445551
1609445940$28.6343$28.64$28.63$28.6353,718$28.445934
1609446000$28.635$28.64$28.61$28.615137,960$28.446871
1609446060$28.62$28.62$28.61$28.61281,918$28.447398
1609446120$28.61$28.62$28.61$28.617548,240$28.447699
1609446180$28.61$28.62$28.605$28.6191,660$28.448262
1609446240$28.6121$28.62$28.60$28.6137,966$28.448495
1609446300$28.61$28.6146$28.60$28.6163,066$28.448866
1609446360$28.605$28.62$28.605$28.61541,193$28.449119
1609446420$28.615$28.63$28.61$28.6186,793$28.44967
1609446480$28.61$28.6179$28.60$28.605544,106$28.449931
1609446540$28.6044$28.62$28.60$28.605113,340$28.450599
1609446600$28.61$28.62$28.60$28.61572,648$28.45103
1609446660$28.6144$28.62$28.61$28.61525,591$28.451184
1609446720$28.615$28.62$28.61$28.61526,029$28.45134
1609446780$28.615$28.63$28.61$28.62584,790$28.451861
1609446840$28.63$28.65$28.63$28.645130,932$28.452747
1609446900$28.645$28.67$28.64$28.665251,127$28.454558
1609446960$28.6638$28.68$28.66$28.675118,225$28.455463
1609447020$28.68$28.68$28.6621$28.66576,641$28.456064
1609447080$28.665$28.67$28.66$28.66574,903$28.456627
1609447140$28.66$28.67$28.65$28.66182,044$28.457982
1609447200$28.665$28.69$28.65$28.67375,459$28.4608
1609447260$28.67$28.68$28.67$28.6877,028$28.461384
1609447320$28.6778$28.69$28.67$28.686556,269$28.461818
1609447380$28.69$28.69$28.68$28.68587,225$28.462493
1609447440$28.685$28.69$28.68$28.68556,306$28.462929
1609447500$28.685$28.70$28.68$28.70162,832$28.464244
1609447560$28.695$28.72$28.69$28.72159,914$28.465587
1609447620$28.7179$28.73$28.7101$28.725117,483$28.466619
1609447680$28.72$28.74$28.72$28.735129,383$28.467783
1609447740$28.74$28.75$28.73$28.73161,028$28.469283
1609447800$28.73$28.76$28.72$28.745350,502$28.47251
1609447860$28.745$28.75$28.73$28.745173,858$28.474097
1609447920$28.745$28.75$28.735$28.7436117,593$28.475154
1609447980$28.7449$28.76$28.74$28.755191,911$28.4769
1609448040$28.7549$28.78$28.75$28.755202,978$28.478801
1609448100$28.75$28.76$28.73$28.735265,564$28.481132
1609448160$28.735$28.76$28.735$28.76300,246$28.483738
1609448220$28.76$28.80$28.7501$28.755382,218$28.487271
1609448280$28.755$28.77$28.75$28.75264,843$28.489546
1609448340$28.75$28.78$28.75$28.751,003,173$28.498001
1609448400$28.76$28.76$28.76$28.763,583,968$28.524906
1609448460$28.74$28.76$28.74$28.764,914$28.524939
1609448520$28.74$28.76$28.74$28.7613,230$28.525022
1609448580$28.761$28.761$28.76$28.7669,060$28.525455
1609448640$28.76$28.76$28.76$28.7681,801$28.52602
1609448700$28.77$28.77$28.77$28.77474$28.526025
1609448760$28.7571$28.7571$28.7571$28.757111,149$28.526093
1609448820$28.76$28.76$28.76$28.7620,232$28.526219
1609448880$28.75$28.75$28.75$28.751,100$28.526227
1609448940$28.75$28.75$28.75$28.75242$28.526228
1609449000$28.7402$28.7402$28.5228$28.52281,063$28.523945
1609449060$28.75$28.75$28.75$28.751,200$28.523953
1609449120$28.7401$28.75$28.74$28.75500$28.523957
1609449180$28.7499$28.75$28.74$28.74909$28.523963
1609449240$28.74$28.75$28.74$28.751,784$28.523975
1609449300$28.77$28.77$28.75$28.75021,675$28.523986
1609449360$28.75$28.75$28.75$28.752,460$28.524002
1609449420$28.75$28.76$28.75$28.761,147$28.524011
1609449480$28.76$28.76$28.76$28.762,164$28.524025
1609449540$28.76$28.76$28.76$28.764,749$28.524057
1609449600$28.76$28.76$28.76$28.76325$28.524059
1609449660$28.7602$28.7602$28.7602$28.7602140$28.524061
1609449720$28.76$28.76$28.76$28.76400$28.524065
1609449780$28.76$28.76$28.76$28.76400$28.524067
1609449840$28.77$28.77$28.77$28.77200$28.524069
1609450020$28.7602$28.7602$28.75$28.75689$28.523948
1609450140$28.77$28.78$28.77$28.78982$28.523957
1609450200$28.78$28.78$28.78$28.78200$28.523958
1609450260$28.78$28.78$28.76$28.784,172$28.523986
1609450320$28.78$28.78$28.78$28.78100$28.523987
1609450380$28.78$28.78$28.78$28.78463$28.523991
1609450440$28.78$28.78$28.78$28.78195$28.523993
1609450500$28.78$28.78$28.78$28.781,000$28.524001
1609450560$28.75$28.79$28.75$28.78024,855$28.524033
1609450620$28.78$28.78$28.78$28.78350$28.524036
1609450680$28.78$28.78$28.78$28.78100$28.524038
1609450740$28.78$28.78$28.78$28.782,500$28.524055
1609450860$28.78$28.78$28.78$28.781,136$28.523952
1609450920$28.78$28.78$28.76$28.76671$28.523957
1609450980$28.78$28.78$28.74$28.784,025$28.523988
1609451040$28.78$28.78$28.78$28.78600$28.523994
1609451160$28.78$28.78$28.78$28.783,107$28.524015
1609451220$28.76$28.76$28.76$28.76121,684$28.524771
1609451280$28.77$28.77$28.77$28.77100$28.524773
1609451340$28.76$28.76$28.76$28.76100$28.524774
1609451460$28.77$28.77$28.77$28.773,079$28.524794
1609451520$28.78$28.78$28.78$28.78500$28.524798
1609451820$28.78$28.78$28.7702$28.78392$28.523945
1609451880$28.7702$28.7702$28.77$28.77400$28.526286
1609451940$28.78$28.78$28.78$28.782,000$28.5263
1609452120$28.78$28.78$28.78$28.78100$28.526302
1609452240$28.77$28.77$28.77$28.77100$28.526303
1609452420$28.78$28.78$28.7702$28.7702200$28.526305
1609452540$28.78$28.78$28.78$28.78300$28.526307
1609452600$28.77$28.78$28.77$28.771,825$28.523951
1609452660$28.78$28.78$28.77$28.771,064$28.523959
1609452720$28.77$28.77$28.77$28.77400$28.523962
1609452780$28.75$28.77$28.75$28.771,350$28.52397
1609452960$28.75$28.75$28.75$28.75200$28.523972
1609453020$28.75$28.75$28.75$28.75431$28.523976
1609453080$28.73$28.73$28.72$28.73400$28.523978
1609453320$28.74$28.74$28.72$28.72595$28.523982
1609453440$28.72$28.72$28.72$28.72300$28.523984
1609453560$28.75$28.75$28.75$28.751,000$28.523947
1609453620$28.73$28.73$28.73$28.73100$28.523948
1609453680$28.72$28.75$28.72$28.753,638$28.523967
1609453800$28.76$28.76$28.76$28.76250$28.523969
1609453920$28.76$28.76$28.76$28.76500$28.523973
1609453980$28.77$28.77$28.76$28.76400$28.523975
1609454040$28.77$28.77$28.77$28.77100$28.523976
1609454160$28.77$28.77$28.77$28.77200$28.523979
1609454220$28.77$28.77$28.76$28.76836$28.523984
1609454280$28.75$28.75$28.75$28.75500$28.523987
1609454400$28.72$28.72$28.70$28.70526$28.523945
1609454520$28.71$28.71$28.71$28.71100$28.523946
1609455060$28.77$28.77$28.77$28.77400$28.52395
1609455120$28.7201$28.7201$28.7201$28.72015,000$28.523975
1609455300$28.73$28.73$28.73$28.73587$28.523945
1609455420$28.76$28.76$28.76$28.762,800$28.523963
1609455600$28.74$28.7499$28.74$28.7499750$28.523968
1609455660$28.74$28.74$28.74$28.74100$28.523968
1609455720$28.74$28.74$28.74$28.74100$28.523969
1609455780$28.73$28.73$28.73$28.73200$28.52397
1609455960$28.73$28.73$28.73$28.731,000$28.523976
1609456020$28.74$28.74$28.74$28.743,000$28.523993
1609456080$28.73$28.73$28.73$28.731,813$28.524003
1609456140$28.74$28.74$28.74$28.74100$28.524003
1609456200$28.72$28.72$28.72$28.72200$28.523942
1609456320$28.74$28.74$28.74$28.741,000$28.523948
1609456380$28.74$28.74$28.74$28.74200$28.523949
1609456800$28.72$28.72$28.72$28.72100$28.523949
1609456860$28.73$28.7399$28.73$28.7399697$28.523953
1609457160$28.74$28.74$28.74$28.74100$28.523942
1609457820$28.73$28.73$28.72$28.721,424$28.523951
1609457940$28.72$28.72$28.72$28.72100$28.523952
1609458000$28.72$28.72$28.72$28.72300$28.523942
1609458060$28.71$28.71$28.71$28.71280$28.523943
1609458180$28.73$28.73$28.73$28.73424$28.523945
1609458300$28.7399$28.7399$28.7399$28.7399348$28.523948
1609458420$28.74$28.74$28.74$28.74350$28.52395
1609458600$28.74$28.74$28.74$28.74100$28.523951
1609458780$28.73$28.73$28.73$28.73600$28.523954
1609458960$28.74$28.74$28.74$28.74675$28.523945
1609459020$28.73$28.74$28.73$28.74258$28.523947
1609459140$28.74$28.74$28.74$28.743,393$28.523968
1609459200$28.77$28.77$28.77$28.77104$28.523969
1609459260$28.76$28.76$28.76$28.76336$28.523971
1609459320$28.77$28.77$28.77$28.77258$28.523974
1609459560$28.78$28.78$28.78$28.78369$28.523977
1609459620$28.79$28.80$28.79$28.801,154$28.523987
1609459920$28.80$28.80$28.80$28.80100$28.523942
1609459980$28.80$28.80$28.77$28.77391$28.523946
1609460340$28.80$28.80$28.80$28.80100$28.523948
1609460460$28.77$28.77$28.77$28.77200$28.52395
1609460520$28.80$28.80$28.80$28.801,500$28.523961
1609460760$28.77$28.77$28.77$28.77779$28.523947
1609460820$28.77$28.77$28.77$28.77200$28.523948
1609461060$28.77$28.77$28.77$28.77100$28.523949
1609461180$28.7601$28.7601$28.7601$28.7601500$28.523952
1609461660$28.77$28.77$28.77$28.77100$28.523942
1609461720$28.77$28.77$28.77$28.77100$28.523943
1609462020$28.77$28.77$28.77$28.77970$28.523949
1609462080$28.76$28.77$28.76$28.77464$28.523952
1609462140$28.77$28.80$28.77$28.802,575$28.52397
1609462320$28.80$28.80$28.80$28.80100$28.523973
1609462380$28.76$28.76$28.74$28.742,409$28.523987
1609462680$28.79$28.79$28.79$28.79250$28.523944