T Historical Intraday Prices

One-Minute OHLCV Data From July 22, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626941940$28.00$28.00$28.00$28.00300$27.999883
1626942060$28.00$28.00$28.00$28.00220$27.999929
1626942180$28.00$28.00$28.00$28.001,055$27.999975
1626942900$27.98$27.98$27.98$27.98108$27.998552
1626942960$27.97$27.97$27.97$27.971,880$27.98379
1626943320$28.00$28.00$28.00$28.00100$27.984257
1626945480$28.00$28.00$28.00$28.00833$27.987772
1626947100$28.08$28.08$28.08$28.08150$27.995128
1626948060$28.08$28.08$28.08$28.08299$28.002427
1626948540$28.04$28.05$28.04$28.05376$28.008088
1626949260$28.05$28.05$28.05$28.05200$28.009383
1626949560$28.05$28.05$27.72$27.8810,521$27.928727
1626949620$28.05$28.30$28.05$28.152,674$27.959951
1626949680$28.20$28.20$28.20$28.20208$27.962974
1626949740$28.20$28.30$28.20$28.301,042$27.980891
1626949800$28.20$28.20$28.20$28.20480$27.985364
1626949920$28.18$28.31$28.18$28.25981$27.999161
1626949980$28.21$28.21$28.21$28.21346$28.00216
1626950100$28.20$28.20$28.20$28.20904$28.009209
1626950160$28.18$28.19$28.05$28.053,915$28.020088
1626950220$28.17$28.18$28.17$28.181,200$28.025975
1626950280$28.17$28.17$28.17$28.17175$28.026796
1626950520$28.15$28.15$28.15$28.15400$28.028935
1626950760$28.15$28.15$28.15$28.15326$28.03027
1626950820$28.09$28.10$28.09$28.101,565$28.034039
1626950880$28.18$28.19$28.18$28.19200$28.035032
1626951300$28.29$28.30$28.25$28.252,349$28.056965
1626951360$28.31$28.31$28.30$28.30200$28.058526
1626951420$28.30$28.30$28.30$28.30100$28.060229
1626951480$28.25$28.27$28.25$28.27329$28.063024
1626951600$28.24$28.30$28.20$28.3013,229$28.117339
1626951660$28.29$28.31$28.29$28.296,445$28.135666
1626951720$28.29$28.29$28.28$28.281,550$28.139463
1626951780$28.29$28.29$28.27$28.271,471$28.142486
1626951840$28.25$28.32$28.25$28.3219,104$28.178383
1626951900$28.32$28.48$28.32$28.4515,119$28.215937
1626951960$28.44$28.52$28.44$28.5014,669$28.251443
1626952020$28.50$28.55$28.45$28.5322,804$28.293133
1626952080$28.50$28.53$28.48$28.507,705$28.304314
1626952140$28.50$28.50$28.49$28.504,890$28.310419
1626952200$28.45$28.45$28.45$28.45380$28.310923
1626952260$28.45$28.45$28.45$28.452,220$28.312876
1626952320$28.40$28.41$28.40$28.40949$28.313677
1626952380$28.40$28.42$28.40$28.42733$28.314183
1626952440$28.42$28.42$28.40$28.405,189$28.317394
1626952500$28.39$28.40$28.39$28.40500$28.317752
1626952560$28.38$28.38$28.35$28.35949$28.318046
1626952680$28.37$28.42$28.37$28.407,715$28.321726
1626952860$28.36$28.37$28.35$28.379,826$28.323958
1626952920$28.36$28.39$28.36$28.391,187$28.324377
1626952980$28.39$28.39$28.39$28.39100$28.324433
1626953040$28.39$28.40$28.39$28.402,942$28.325533
1626953100$28.40$28.50$28.40$28.5015,743$28.335149
1626953160$28.50$28.52$28.45$28.4510,697$28.342983
1626953280$28.47$28.51$28.45$28.477,404$28.347769
1626953340$28.47$28.47$28.41$28.452,399$28.348832
1626953460$28.46$28.46$28.44$28.442,900$28.350127
1626953520$28.41$28.44$28.41$28.44718$28.350406
1626953640$28.41$28.42$28.37$28.374,261$28.351403
1626953700$28.39$28.39$28.31$28.312,331$28.351145
1626953820$28.34$28.34$28.34$28.34492$28.35112
1626953880$28.35$28.35$28.33$28.33708$28.351082
1626953940$28.33$28.33$28.30$28.303,798$28.350321
1626954000$28.29$28.29$28.29$28.29807$28.35006
1626954060$28.29$28.29$28.24$28.242,723$28.349115
1626954120$28.25$28.25$28.25$28.255,211$28.347073
1626954240$28.27$28.27$28.27$28.27953$28.346756
1626954300$28.28$28.28$28.28$28.28500$28.346626
1626954360$28.27$28.27$28.25$28.256,877$28.344105
1626954420$28.25$28.25$28.23$28.251,679$28.343366
1626954480$28.23$28.23$28.20$28.2310,908$28.338265
1626954540$28.21$28.23$28.21$28.221,963$28.337486
1626954660$28.24$28.24$28.23$28.23300$28.337329
1626954720$28.23$28.23$28.23$28.23995$28.33695
1626954780$28.23$28.24$28.23$28.24795$28.336581
1626954840$28.23$28.25$28.23$28.243,493$28.335427
1626954900$28.24$28.24$28.24$28.241,065$28.335077
1626954960$28.24$28.28$28.24$28.2420,170$28.329627
1626955200$28.27$28.54$28.20$28.29322,237$28.359089
1626955260$28.29$28.29$28.25$28.256,700$28.358143
1626955320$28.2899$28.29$28.26$28.28995,825$28.35727
1626955380$28.27$28.31$28.27$28.289,049$28.356212
1626955440$28.28$28.28$28.26$28.2817,983$28.354134
1626955500$28.25$28.25$28.25$28.25400$28.354057
1626955560$28.25$28.25$28.2499$28.2499755$28.353912
1626955620$28.27$28.27$28.24$28.253,774$28.35335
1626955680$28.25$28.30$28.24$28.2661,174$28.345588
1626955740$28.27$28.29$28.27$28.27600$28.345534
1626955800$28.27$28.27$28.26$28.261,700$28.345345
1626955860$28.28$28.29$28.28$28.2922,000$28.343732
1626955980$28.29$28.29$28.29$28.29800$28.343671
1626956040$28.29$28.29$28.28$28.281,175$28.343587
1626956100$28.29$28.29$28.28$28.283,980$28.34327
1626956160$28.29$28.29$28.28$28.29554$28.343214
1626956220$28.31$28.32$28.28$28.31992,555$28.343108
1626956280$28.32$28.32$28.32$28.3219,115$28.342548
1626956340$28.33$28.34$28.33$28.337,287$28.342508
1626956400$28.34$28.34$28.34$28.34100$28.342506
1626956460$28.33$28.35$28.33$28.3516,960$28.342472
1626956520$28.3499$28.36$28.3499$28.352,826$28.342503
1626956580$28.36$28.36$28.32$28.337,368$28.3426
1626956640$28.33$28.33$28.28$28.285,208$28.342462
1626956700$28.30$28.30$28.28$28.28900$28.342392
1626956760$28.2901$28.2901$28.2901$28.2901100$28.342368
1626956820$28.32$28.32$28.3199$28.31991,100$28.342335
1626956880$28.285$28.30$28.27$28.3052,018$28.338978
1626956940$28.29$28.30$28.29$28.2917,649$28.338203
1626957000$28.26$28.26$28.26$28.26200$28.338176
1626957060$28.30$28.30$28.30$28.30100$28.338171
1626957120$28.28$28.29$28.28$28.28900$28.338109
1626957180$28.29$28.29$28.29$28.29100$28.338096
1626957240$28.28$28.30$28.28$28.296,477$28.33772
1626957300$28.29$28.29$28.27$28.272,707$28.337566
1626957360$28.29$28.29$28.27$28.273,400$28.337349
1626957420$28.26$28.26$28.25$28.252,882$28.337034
1626957480$28.24$28.24$28.24$28.24426$28.336965
1626957540$28.23$28.23$28.18$28.208,330$28.335682
1626957600$28.20$28.20$28.11$28.149918,224$28.331945
1626957660$28.11$28.15$28.11$28.155,300$28.330895
1626957720$28.11$28.15$28.11$28.156,582$28.329539
1626957780$28.121$28.15$28.121$28.1564,189$28.317778
1626957840$28.14$28.15$28.14$28.141,850$28.317451
1626957900$28.15$28.15$28.14$28.156,733$28.316322
1626957960$28.15$28.15$28.14$28.153,088$28.315694
1626958020$28.15$28.15$28.13$28.154,306$28.314933
1626958080$28.14$28.15$28.13$28.131,265$28.314635
1626958140$28.12$28.13$28.11$28.127,214$28.313227
1626958200$28.12$28.14$28.12$28.142,431$28.312749
1626958260$28.14$28.14$28.14$28.14834$28.312606
1626958320$28.15$28.15$28.13$28.141,100$28.312408
1626958380$28.14$28.15$28.11$28.123,670$28.311695
1626958440$28.13$28.15$28.13$28.1512,896$28.309624
1626958500$28.14$28.14$28.14$28.14500$28.309529
1626958560$28.15$28.16$28.15$28.1510,526$28.307957
1626958620$28.1401$28.16$28.1401$28.16514$28.307844
1626958680$28.15$28.163$28.14$28.141,957$28.307527
1626958740$28.15$28.15$28.14$28.1510,214$28.305932
1626958800$28.13$28.15$28.13$28.152,251$28.305475
1626958860$28.13$28.1752$28.13$28.164,876$28.304713
1626958920$28.18$28.24$28.18$28.231,573$28.304514
1626958980$28.25$28.25$28.21$28.255,139$28.304123
1626959040$28.25$28.26$28.21$28.218,591$28.303567
1626959100$28.26$28.26$28.23$28.251,373$28.303472
1626959160$28.2399$28.26$28.2201$28.2522,145$28.302362
1626959220$28.25$28.25$28.22$28.224,684$28.302077
1626959280$28.22$28.24$28.22$28.2301700$28.302034
1626959340$28.22$28.25$28.22$28.233,138$28.301839
1626959400$28.23$28.25$28.20$28.254,035$28.301517
1626959460$28.23$28.24$28.12$28.1223,142$28.299124
1626959520$28.15$28.18$28.15$28.182,969$28.298773
1626959580$28.18$28.18$28.18$28.18100$28.298736
1626959640$28.17$28.19$28.16$28.196,491$28.298025
1626959700$28.19$28.19$28.1601$28.175,129$28.297469
1626959760$28.18$28.20$28.12$28.2019,271$28.295217
1626959820$28.17$28.22$28.17$28.1937,356$28.291577
1626959880$28.19$28.19$28.18$28.183,740$28.291239
1626960000$28.17$28.17$28.17$28.17593$28.29115
1626960060$28.18$28.18$28.17$28.185,798$28.290601
1626960120$28.18$28.19$28.17$28.191,328$28.290481
1626960180$28.19$28.25$28.19$28.254,485$28.290203
1626960240$28.24$28.24$28.23$28.246,570$28.2899
1626960300$28.24$28.24$28.23$28.2311,093$28.289392
1626960420$28.24$28.25$28.23$28.246,170$28.289147
1626960480$28.25$28.25$28.23$28.242,188$28.289059
1626960540$28.24$28.28$28.24$28.2815,107$28.288682
1626960600$28.26$28.35$28.18$28.195944,886$28.288345
1626960660$28.19$28.22$28.11$28.17239,314$28.263272
1626960720$28.17$28.24$28.12$28.24252,705$28.248251
1626960780$28.24$28.24$28.11$28.12181,943$28.238307
1626960840$28.12$28.12$28.03$28.0665277,702$28.213331
1626960900$28.07$28.09$27.98$28.01430,629$28.180089
1626960960$28.01$28.08$27.99$27.995206,932$28.167107
1626961020$27.995$28.00$27.93$27.94210,610$28.15187
1626961080$27.93$27.945$27.85$27.915432,871$28.118451
1626961140$27.92$27.96$27.875$27.945282,310$28.102398
1626961200$27.945$28.03$27.945$28.0006206,652$28.096865
1626961260$28.01$28.04$27.995$28.025186,655$28.092934
1626961320$28.025$28.03$27.97$27.9866128,843$28.089925
1626961380$27.9817$27.99$27.9315$27.95102,788$28.086424
1626961440$27.9491$27.99$27.93$27.96200,551$28.080159
1626961500$27.96$27.98$27.925$27.97138,677$28.07602
1626961560$27.965$27.97$27.87$27.885338,151$28.063745
1626961620$27.8882$27.895$27.832$27.875277,697$28.052514
1626961680$27.88$27.899$27.86$27.86138,422$28.047774
1626961740$27.855$27.8699$27.82$27.825118,485$28.043218
1626961800$27.8287$27.8762$27.81$27.87197,350$28.036171
1626961860$27.87$27.875$27.8404$27.86126,307$28.032158
1626961920$27.86$27.88$27.845$27.85110,112$28.028787
1626961980$27.85$27.85$27.82$27.8299125,641$28.024564
1626962040$27.83$27.885$27.815$27.875182,569$28.01913
1626962100$27.87$27.87$27.77$27.78316,834$28.008651
1626962160$27.78$27.80$27.745$27.7986264,337$27.999011
1626962220$27.7967$27.83$27.76$27.77408,487$27.987296
1626962280$27.77$27.78$27.74$27.7488164,351$27.981986
1626962340$27.7485$27.83$27.745$27.79155,527$27.978028
1626962400$27.79$27.82$27.785$27.79104,442$27.975633
1626962460$27.785$27.84$27.78$27.8386,839$27.973772
1626962520$27.835$27.835$27.80$27.8178,917$27.972195
1626962580$27.819$27.84$27.80$27.8497,680$27.970212
1626962640$27.84$27.86$27.82$27.8466150,545$27.96779
1626962700$27.8499$27.85$27.8101$27.8127119,109$27.9657
1626962760$27.815$27.83$27.81$27.8177,428$27.964281
1626962820$27.8084$27.84$27.805$27.835134,721$27.961904
1626962880$27.8352$27.87$27.83$27.846207,997$27.959231
1626962940$27.847$27.88$27.84$27.8786,479$27.958242
1626963000$27.8799$27.88$27.86$27.86776,468$27.957459
1626963060$27.865$27.895$27.865$27.878135,211$27.956237
1626963120$27.88$27.88$27.85$27.86563,965$27.955592
1626963180$27.86$27.86$27.815$27.829999,593$27.954288
1626963240$27.825$27.845$27.81$27.844176,497$27.953181
1626963300$27.845$27.86$27.84$27.859939,500$27.952726
1626963360$27.855$27.86$27.83$27.839977,727$27.951762
1626963420$27.8399$27.85$27.83$27.8374,941$27.950839
1626963480$27.83$27.8399$27.815$27.83570,627$27.949881
1626963540$27.8364$27.85$27.82$27.847360,119$27.94914
1626963600$27.845$27.87$27.84$27.8554109,860$27.948046
1626963660$27.85$27.8599$27.83$27.8596,829$27.947018
1626963720$27.8513$27.87$27.835$27.8474246,727$27.944628
1626963780$27.845$27.86$27.84$27.841126,337$27.943393
1626963840$27.85$27.87$27.835$27.85131,425$27.942156
1626963900$27.85$27.86$27.8416$27.85134,583$27.940946
1626963960$27.85$27.88$27.84$27.86141,414$27.939778
1626964020$27.859$27.8693$27.84$27.8513131,986$27.938689
1626964080$27.855$27.87$27.841$27.845145,305$27.937509
1626964140$27.8499$27.86$27.83$27.8584,162$27.93674
1626964200$27.855$27.88$27.85$27.8691,710$27.936156
1626964260$27.86$27.90$27.85$27.88133,384$27.935445
1626964320$27.88$27.88$27.86$27.86575,750$27.934985
1626964380$27.87$27.87$27.86$27.8619,483$27.934861
1626964440$27.86$27.88$27.849$27.850181,486$27.934347
1626964500$27.85$27.88$27.85$27.87557,414$27.933996
1626964560$27.88$27.9199$27.87$27.9025144,292$27.933517
1626964620$27.905$27.93$27.90$27.9212120,233$27.933264
1626964680$27.92$27.935$27.89$27.897166,914$27.932987
1626964740$27.895$27.92$27.89$27.919982,202$27.932787
1626964800$27.915$27.94$27.91$27.9185,921$27.932713
1626964860$27.9116$27.919$27.90$27.9028,147$27.932648
1626964920$27.9062$27.93$27.895$27.9172119,718$27.932402
1626964980$27.911$27.9199$27.9032$27.908357,623$27.932301
1626965040$27.91$27.92$27.905$27.91339,620$27.93223
1626965100$27.92$27.93$27.89$27.8917102,704$27.932042
1626965160$27.89$27.8999$27.87$27.87547,231$27.931845
1626965220$27.875$27.88$27.86$27.867562,261$27.931513
1626965280$27.861$27.87$27.8531$27.85553,817$27.931194
1626965340$27.86$27.87$27.85$27.8654,560$27.930877
1626965400$27.859$27.87$27.85$27.86549,143$27.930598
1626965460$27.865$27.867$27.8501$27.85572,833$27.930175
1626965520$27.86$27.87$27.85$27.855124,287$27.929454
1626965580$27.8589$27.86$27.82$27.8521253,054$27.927722
1626965640$27.86$27.86$27.84$27.84585,936$27.92723
1626965700$27.845$27.858$27.84$27.850154,397$27.926901
1626965760$27.855$27.87$27.85$27.85543,883$27.926677
1626965820$27.85$27.86$27.84$27.852360,115$27.926315
1626965880$27.855$27.87$27.8531$27.86547,384$27.926091
1626965940$27.87$27.88$27.86$27.87586,816$27.925724
1626966000$27.8742$27.90$27.87$27.89551,929$27.925574
1626966060$27.895$27.90$27.881$27.891674,769$27.925378
1626966120$27.90$27.90$27.875$27.875117,164$27.9251
1626966180$27.875$27.875$27.85$27.8554,151$27.924847
1626966240$27.855$27.87$27.85$27.86549,746$27.924603
1626966300$27.865$27.87$27.86$27.867712,502$27.924547
1626966360$27.8672$27.87$27.84$27.848345,535$27.924322
1626966420$27.845$27.8599$27.84$27.855108,046$27.923721
1626966480$27.858$27.86$27.85$27.85527,243$27.923585
1626966540$27.86$27.87$27.8531$27.8745,934$27.92338
1626966600$27.87$27.87$27.86$27.8774,870$27.923077
1626966660$27.87$27.87$27.86$27.86830,487$27.922948
1626966720$27.865$27.87$27.8626$27.86524,356$27.922851
1626966780$27.8688$27.87$27.85$27.85561,687$27.922575
1626966840$27.86$27.865$27.85$27.86528,869$27.922443
1626966900$27.87$27.87$27.86$27.869919,184$27.922367
1626966960$27.87$27.88$27.86$27.8829,578$27.922258
1626967020$27.88$27.88$27.87$27.87566,031$27.922036
1626967080$27.875$27.90$27.8733$27.89548,128$27.921917
1626967140$27.89$27.8961$27.88$27.8951,244$27.921788
1626967200$27.89$27.89$27.88$27.8922,451$27.921733
1626967260$27.89$27.89$27.88$27.88525,252$27.921663
1626967320$27.89$27.89$27.875$27.8856,454$27.921512
1626967380$27.875$27.88$27.86$27.8854,271$27.921321
1626967440$27.876$27.885$27.87$27.88575,862$27.921089
1626967500$27.8862$27.90$27.875$27.885104,447$27.92084
1626967560$27.8831$27.8999$27.88$27.886147,353$27.920733
1626967620$27.8873$27.89$27.87$27.87538,500$27.920624
1626967680$27.875$27.88$27.87$27.872216,780$27.920569
1626967740$27.88$27.90$27.8727$27.895126,170$27.920275
1626967800$27.895$27.91$27.88$27.8964,108$27.920162
1626967860$27.89$27.92$27.89$27.91568,337$27.920101
1626967920$27.91$27.9199$27.8846$27.88855,125$27.920017
1626967980$27.89$27.919$27.89$27.90570,474$27.919936
1626968040$27.905$27.92$27.90$27.9183,617$27.91989
1626968100$27.91$27.925$27.90$27.912692,650$27.919859
1626968160$27.9117$27.94$27.91$27.9466,852$27.919879
1626968220$27.9352$27.94$27.92$27.932873,195$27.919924
1626968280$27.9301$27.96$27.925$27.96175,939$27.920169
1626968340$27.955$27.99$27.95$27.95171,837$27.92071
1626968400$27.95$27.96$27.93$27.93562,666$27.920793
1626968460$27.9373$27.9599$27.9295$27.9596,030$27.920942
1626968520$27.955$27.955$27.93$27.9353,386$27.921012
1626968580$27.93$27.9338$27.92$27.9326,615$27.921023
1626968640$27.926$27.93$27.9101$27.9101127,986$27.921037
1626968700$27.9101$27.9162$27.89$27.900284,469$27.920943
1626968760$27.905$27.92$27.90$27.9240,795$27.920922
1626968820$27.9182$27.93$27.91$27.9230,690$27.920918
1626968880$27.92$27.93$27.91$27.92555,934$27.920909
1626968940$27.92$27.93$27.92$27.9322,438$27.920915
1626969000$27.9211$27.9299$27.90$27.90548,999$27.9209
1626969060$27.905$27.91$27.8901$27.905114,572$27.920757
1626969120$27.905$27.905$27.88$27.899962,526$27.92065
1626969180$27.895$27.91$27.89$27.89555,084$27.920576
1626969240$27.89$27.8967$27.87$27.87572,898$27.920406
1626969300$27.875$27.88$27.86$27.860247,375$27.920254
1626969360$27.86$27.87$27.85$27.85585,934$27.919947
1626969420$27.8578$27.86$27.85$27.85219,296$27.919872
1626969480$27.852$27.8599$27.83$27.83570,751$27.919553
1626969540$27.83$27.84$27.83$27.8425,567$27.919425
1626969600$27.835$27.85$27.835$27.8450,989$27.919188
1626969660$27.84$27.849$27.81$27.81119,377$27.918523
1626969720$27.8167$27.82$27.805$27.816135,044$27.918305
1626969780$27.8199$27.82$27.81$27.810513,866$27.918221
1626969840$27.815$27.83$27.81$27.829286,405$27.917733
1626969900$27.825$27.83$27.82$27.8328,191$27.917584
1626969960$27.825$27.83$27.81$27.81564,969$27.917212
1626970020$27.815$27.83$27.815$27.82533,521$27.917024
1626970080$27.825$27.83$27.82$27.82522,530$27.916905
1626970140$27.8244$27.825$27.80$27.80541,814$27.916653
1626970200$27.8075$27.81$27.80$27.803846,003$27.916363
1626970260$27.81$27.81$27.80$27.8029,149$27.916177
1626970320$27.8001$27.81$27.78$27.7861167,685$27.915057
1626970380$27.786$27.79$27.78$27.7820,942$27.9149
1626970440$27.7814$27.81$27.78$27.81104,836$27.914177
1626970500$27.81$27.83$27.801$27.81557,196$27.913868
1626970560$27.8101$27.82$27.81$27.81518,861$27.913761
1626970620$27.815$27.82$27.7921$27.795540,152$27.913517
1626970680$27.7973$27.80$27.79$27.8021,824$27.913375
1626970740$27.795$27.80$27.781$27.78546,782$27.913053
1626970800$27.785$27.8099$27.785$27.80574,234$27.912557
1626970860$27.8044$27.8099$27.80$27.80520,827$27.912431
1626970920$27.805$27.81$27.80$27.8019,339$27.912314
1626970980$27.80$27.81$27.80$27.8057,870$27.912268
1626971040$27.8001$27.81$27.79$27.7935,619$27.91205
1626971100$27.7963$27.80$27.785$27.8083,631$27.911492
1626971160$27.80$27.81$27.7901$27.809354,163$27.911164
1626971220$27.8042$27.82$27.8042$27.817443,094$27.910925
1626971280$27.82$27.82$27.81$27.8212,011$27.910862
1626971340$27.82$27.82$27.81$27.81527,494$27.910722
1626971400$27.818$27.82$27.81$27.819971,126$27.910356
1626971460$27.8167$27.82$27.8101$27.815118,316$27.910263
1626971520$27.8159$27.82$27.8127$27.81516,236$27.91018
1626971580$27.82$27.82$27.81$27.813910,642$27.910126
1626971640$27.815$27.82$27.81$27.81513,685$27.910055
1626971700$27.8169$27.82$27.81$27.81337,037$27.910019
1626971760$27.814$27.82$27.81$27.81511,222$27.909962
1626971820$27.815$27.82$27.8132$27.8159,812$27.909912
1626971880$27.8101$27.82$27.81$27.82142,371$27.909181
1626971940$27.82$27.82$27.8136$27.818814,159$27.909112
1626972000$27.82$27.83$27.815$27.82547,297$27.908898
1626972060$27.825$27.84$27.82$27.8494,428$27.908486
1626972120$27.8331$27.8469$27.83$27.83573,834$27.908216
1626972180$27.8399$27.84$27.83$27.8353,277$27.908014
1626972240$27.8327$27.8364$27.82$27.82570,105$27.907717
1626972300$27.82$27.83$27.81$27.81545,830$27.907507
1626972360$27.815$27.82$27.81$27.8127,904$27.907373
1626972420$27.81$27.81$27.80$27.8088,617$27.906904
1626972480$27.8099$27.8099$27.80$27.8014,975$27.906824
1626972540$27.80$27.825$27.80$27.82587,515$27.906389
1626972600$27.825$27.83$27.81$27.83104,620$27.905925
1626972660$27.825$27.84$27.825$27.837473,624$27.905655
1626972720$27.835$27.84$27.83$27.8436,031$27.905522
1626972780$27.8335$27.855$27.8315$27.845129,658$27.905117
1626972840$27.845$27.8581$27.84$27.850334,675$27.905018
1626972900$27.8549$27.8562$27.84$27.841929,410$27.904928
1626972960$27.84$27.85$27.835$27.846337,922$27.904804
1626973020$27.845$27.85$27.8343$27.842690,275$27.904527
1626973140$27.855$27.86$27.84$27.845101,895$27.904068
1626973200$27.8476$27.85$27.84$27.849966,523$27.903869
1626973260$27.8467$27.89$27.8418$27.885132,358$27.903647
1626973320$27.885$27.885$27.875$27.87530,041$27.90361
1626973380$27.8786$27.89$27.87$27.872675,425$27.903515
1626973440$27.875$27.88$27.87$27.8820,961$27.903486
1626973500$27.88$27.88$27.87$27.877821,228$27.903454
1626973560$27.875$27.887$27.875$27.881341,561$27.903409
1626973620$27.88$27.89$27.88$27.8948,193$27.903369
1626973680$27.89$27.89$27.88$27.8917,708$27.903357
1626973740$27.89$27.90$27.88$27.890151,443$27.903329
1626973800$27.90$27.90$27.88$27.892584,852$27.90328
1626973860$27.894$27.91$27.89$27.90579,461$27.903273
1626973920$27.907$27.907$27.892$27.896939,067$27.903265
1626973980$27.90$27.9065$27.89$27.90541,849$27.903261
1626974040$27.9072$27.91$27.90$27.9034,560$27.90326
1626974100$27.905$27.91$27.895$27.90559,259$27.903254
1626974160$27.9072$27.91$27.9023$27.9119,272$27.903258
1626974220$27.905$27.93$27.905$27.9390,749$27.903322
1626974280$27.93$27.94$27.925$27.9483,106$27.903438
1626974340$27.94$27.95$27.93$27.93113,346$27.90363
1626974400$27.93$27.94$27.9201$27.92560,181$27.903701
1626974460$27.93$27.935$27.92$27.9349,334$27.903756
1626974520$27.925$27.93$27.92$27.92520,131$27.903777
1626974580$27.93$27.935$27.9229$27.9333,320$27.903819
1626974640$27.935$27.94$27.93$27.93524,008$27.903853
1626974700$27.9301$27.94$27.93$27.9432,320$27.903902
1626974760$27.945$27.95$27.94$27.94549,513$27.904005
1626974820$27.95$27.955$27.9401$27.94583,964$27.904181
1626974880$27.945$27.95$27.92$27.92565,731$27.904286
1626974940$27.93$27.935$27.92$27.930144,783$27.904337
1626975000$27.935$27.95$27.935$27.94560,936$27.904449
1626975060$27.95$27.96$27.9422$27.953446,164$27.904547
1626975120$27.955$27.96$27.95$27.9519,144$27.904591
1626975180$27.9539$27.9574$27.94$27.94228,502$27.904649
1626975240$27.94$27.95$27.935$27.9559,120$27.904752
1626975300$27.945$27.95$27.94$27.949920,799$27.90479
1626975360$27.9427$27.95$27.9403$27.943327,120$27.904841
1626975420$27.95$27.95$27.94$27.94926,180$27.90489
1626975480$27.945$27.95$27.94$27.9514,271$27.904916
1626975540$27.945$27.95$27.9401$27.94522,887$27.904959
1626975600$27.945$27.95$27.9401$27.94522,527$27.905002
1626975660$27.945$27.95$27.94$27.9513,352$27.905027
1626975720$27.9401$27.96$27.935$27.945127,037$27.905264
1626975780$27.945$27.95$27.93$27.93530,096$27.905312
1626975840$27.935$27.94$27.93$27.93523,875$27.905344
1626975900$27.935$27.94$27.92$27.9241,958$27.905383
1626975960$27.924$27.93$27.92$27.920120,345$27.9054
1626976020$27.92$27.93$27.92$27.92523,294$27.905419
1626976080$27.925$27.94$27.9201$27.936454,125$27.905481
1626976140$27.935$27.94$27.93$27.9425,820$27.905515
1626976200$27.93$27.94$27.93$27.93128,677$27.905557
1626976260$27.93$27.94$27.93$27.9318,124$27.90558
1626976320$27.935$27.94$27.93$27.9358,331$27.905591
1626976380$27.94$27.94$27.92$27.92546,573$27.905639
1626976440$27.925$27.94$27.9229$27.931849,809$27.905697
1626976500$27.93$27.9365$27.9207$27.9328,631$27.905727
1626976560$27.925$27.94$27.92$27.9398,756$27.905837
1626976620$27.935$27.94$27.93$27.93513,085$27.905853
1626976680$27.9349$27.94$27.93$27.93531,577$27.905891
1626976740$27.94$27.94$27.93$27.935715,080$27.905911
1626976800$27.935$27.94$27.93$27.9419,969$27.905938
1626976860$27.935$27.95$27.93$27.94592,127$27.906079
1626976920$27.95$27.95$27.935$27.945104,223$27.90624
1626976980$27.945$27.97$27.94$27.97110,250$27.906487
1626977040$27.97$28.00$27.961$27.995199,254$27.907104
1626977100$27.9965$28.00$27.99$27.996663,373$27.907333
1626977160$27.99$28.00$27.985$27.99549,618$27.907514
1626977220$27.99$28.00$27.99$27.992535,654$27.907644
1626977280$27.995$28.00$27.98$27.9870,246$27.907896
1626977340$27.985$28.00$27.985$27.9948,209$27.908077
1626977400$27.994$28.0164$27.99$28.01142,627$27.908648
1626977460$28.01$28.017$28.00$28.00529,324$27.908773
1626977520$28.0024$28.01$28.00$28.00517,639$27.908846
1626977580$28.01$28.02$28.00$28.006136,811$27.909004
1626977640$28.01$28.01$28.00$28.0132,293$27.909134
1626977700$28.01$28.035$28.005$28.025129,522$27.909755
1626977760$28.03$28.03$28.00$28.0068,470$27.910057
1626977820$28.00$28.005$27.98$27.984544,200$27.91021
1626977880$27.99$27.99$27.975$27.97529,663$27.9103
1626977940$27.9746$27.975$27.96$27.9630,538$27.910373
1626978000$27.9666$27.97$27.96$27.96529,025$27.910442
1626978060$27.96$27.965$27.95$27.95525,364$27.910493
1626978120$27.96$27.96$27.95$27.9529,228$27.910549
1626978180$27.9547$27.9548$27.935$27.945138,673$27.910737
1626978240$27.95$27.95$27.94$27.94539,550$27.910797
1626978300$27.945$27.96$27.945$27.958420,625$27.910834
1626978360$27.955$27.96$27.95$27.95536,739$27.910898
1626978420$27.95$27.96$27.95$27.95530,811$27.910957
1626978480$27.9562$27.9562$27.94$27.94658,092$27.911042
1626978540$27.945$27.95$27.94$27.94525,932$27.911077
1626978600$27.94$27.95$27.94$27.94527,775$27.911113
1626978660$27.9418$27.95$27.94$27.9421,084$27.91114
1626978720$27.94$27.95$27.94$27.94527,609$27.911178
1626978780$27.945$27.9499$27.94$27.94534,743$27.911224
1626978840$27.9461$27.9566$27.94$27.95586,044$27.911356
1626978900$27.9524$27.97$27.95$27.9761,894$27.911483
1626978960$27.965$27.97$27.9601$27.969517,483$27.911523
1626979020$27.97$27.98$27.9648$27.9825,822$27.911584
1626979080$27.975$27.98$27.9701$27.97512,418$27.911617
1626979140$27.975$27.975$27.9601$27.9767,597$27.911777
1626979200$27.97$27.98$27.965$27.9736111,712$27.912046
1626979260$27.975$27.98$27.97$27.97554,077$27.912181
1626979320$27.975$27.98$27.9701$27.9826,234$27.912249
1626979380$27.98$27.99$27.97$27.971118,686$27.912562
1626979440$27.97$27.98$27.97$27.9816,223$27.912602
1626979500$27.98$27.98$27.97$27.97519,531$27.912651
1626979560$27.975$27.98$27.97$27.972818,986$27.912699
1626979620$27.975$27.98$27.9731$27.979732,378$27.912782
1626979680$27.98$27.99$27.9732$27.983573,192$27.912977
1626979740$27.985$27.99$27.975$27.9899111,919$27.91328
1626979800$27.99$28.00$27.99$27.9960,982$27.913468
1626979860$27.995$27.9987$27.99$27.9954,910$27.913643
1626979920$27.995$27.995$27.9801$27.98543,837$27.913772
1626979980$27.985$27.99$27.98$27.98524,376$27.913839
1626980040$27.985$27.99$27.97$27.97541,771$27.913948
1626980100$27.975$27.98$27.97$27.9728,987$27.914017
1626980160$27.97$27.9766$27.96$27.9638,662$27.914099
1626980220$27.96$27.98$27.96$27.97113,041$27.914339
1626980280$27.97$27.975$27.96$27.97544,190$27.914431
1626980340$27.98$27.98$27.97$27.97520,662$27.91448
1626980400$27.975$27.98$27.9725$27.9856,385$27.914622
1626980460$27.98$27.99$27.98$27.9924,329$27.914695
1626980520$27.985$27.99$27.98$27.98517,367$27.914741
1626980580$27.985$27.99$27.97$27.97542,510$27.914848
1626980640$27.97$27.975$27.95$27.95580,767$27.915009
1626980700$27.9568$27.97$27.9568$27.9637,588$27.915076
1626980760$27.96$27.97$27.955$27.9668,919$27.915199
1626980820$27.96$27.9699$27.96$27.9626,674$27.915245
1626980880$27.96$27.969$27.96$27.96512,310$27.915268
1626980940$27.9681$27.9741$27.96$27.9749,611$27.91537
1626981000$27.97$27.97$27.96$27.96547,007$27.915457
1626981060$27.96$27.97$27.96$27.96230,743$27.915517
1626981120$27.9635$27.98$27.9635$27.9845,044$27.915616
1626981180$27.975$27.98$27.9708$27.97516,599$27.915653
1626981240$27.975$27.98$27.97$27.9817,114$27.915693
1626981300$27.975$27.98$27.97$27.97529,057$27.915758
1626981360$27.975$27.99$27.97$27.9950,875$27.91589
1626981420$27.99$28.00$27.985$28.0048,336$27.916032
1626981480$27.995$28.02$27.99$28.015871,097$27.916268
1626981540$28.015$28.035$28.015$28.0396,485$27.91667
1626981600$28.03$28.04$28.0243$28.0473,303$27.916986
1626981660$28.04$28.05$28.03$28.030195,013$27.917423
1626981720$28.0391$28.04$28.03$28.03557,632$27.917672
1626981780$28.035$28.04$28.01$28.01119,732$27.91815
1626981840$28.0108$28.015$28.00$28.00546,369$27.918308
1626981900$28.005$28.01$28.00$28.009963,880$27.91851
1626981960$28.0001$28.01$27.98$27.983999,751$27.918795
1626982020$27.985$27.9959$27.98$27.98547,328$27.918919
1626982080$27.985$27.99$27.98$27.98529,639$27.918993
1626982140$27.985$27.99$27.97$27.9860,517$27.919126
1626982200$27.975$27.99$27.96$27.965124,240$27.919384
1626982260$27.965$27.98$27.9605$27.9867,213$27.919512
1626982320$27.975$27.985$27.9701$27.9842,392$27.919602
1626982380$27.975$27.9899$27.9701$27.98554,111$27.919718
1626982440$27.9837$27.99$27.98$27.9830,478$27.919789
1626982500$27.9821$27.99$27.98$27.98529,082$27.919857
1626982560$27.98$27.99$27.975$27.977776,171$27.920032
1626982620$27.98$27.985$27.97$27.9844,648$27.920126
1626982680$27.98$27.99$27.98$27.98550,537$27.920245
1626982740$27.985$28.00$27.985$27.99587,502$27.92047
1626982800$27.995$28.00$27.99$27.9950,016$27.920602
1626982860$27.995$28.00$27.99$27.99449,230$27.920735
1626982920$27.99$28.01$27.99$28.005124,961$27.921083
1626982980$28.005$28.02$28.00$28.02133,430$27.921501
1626983040$28.02$28.03$28.015$28.02551,795$27.921684
1626983100$28.025$28.03$28.02$28.0278105,843$27.922076
1626983160$28.03$28.05$28.0218$28.042586,465$27.922412
1626983220$28.045$28.05$28.0301$28.0460,902$27.92266
1626983280$28.035$28.04$28.03$28.039953,671$27.922876
1626983340$28.035$28.04$28.03$28.03580,976$27.923211
1626983400$28.035$28.04$28.02$28.02135,077$27.923712
1626983460$28.023$28.029$28.01$28.0182,313$27.923976
1626983520$28.015$28.0166$28.00$28.004194,826$27.924251
1626983580$28.0001$28.01$27.99$27.995208,446$27.924801
1626983640$27.99$28.00$27.98$27.985140,939$27.925117
1626983700$27.985$27.995$27.98$27.985225,594$27.925586
1626983760$27.985$27.99$27.965$27.965219,060$27.925967
1626983820$27.965$27.98$27.965$27.975162,323$27.926222
1626983880$27.98$28.00$27.96$27.985553,642$27.926997
1626983940$27.995$28.01$27.98$28.01621,557$27.928291
1626984000$28.01$28.01$27.99$27.999,079$27.928312
1626984120$27.99$27.99$27.99$27.99100$27.928314
1626984180$28.01$28.01$28.01$28.012,079,702$27.933375
1626984240$27.97$27.97$27.97$27.97200$27.933376
1626984360$27.98$28.00$27.98$28.001,378$27.932795
1626984420$28.01$28.01$28.01$28.011,839$27.9328
1626984540$27.99$27.99$27.99$27.99381$27.9328
1626984600$28.01$28.01$28.01$28.01135$27.932801
1626984720$27.99$27.99$27.99$27.99100$27.932801
1626984780$27.9999$27.9999$27.9999$27.99991,000$27.932803
1626984840$27.99$27.99$27.99$27.993,189$27.932809
1626984900$28.01$28.01$27.99$27.9987,009$27.932998
1626984960$27.97$27.97$27.97$27.97151$27.932998
1626985020$27.97$27.98$27.96$27.961,987$27.933
1626985140$27.95$27.95$27.95$27.95472$27.933001
1626985200$27.97$27.97$27.97$27.97146$27.932793
1626985260$27.95$27.96$27.95$27.961,330$27.932794
1626985320$27.97$27.97$27.97$27.97100$27.932794
1626985440$27.96$27.96$27.96$27.96100$27.932794
1626985500$27.9699$27.9699$27.9699$27.96992,600$27.932797
1626985560$27.97$27.97$27.97$27.97899$27.932798
1626985680$27.98$27.99$27.98$27.991,100$27.932799
1626985740$28.00$28.00$28.00$28.002,801$27.932805
1626985860$27.98$27.98$27.98$27.98400$27.932805
1626985920$28.00$28.00$28.00$28.00100$27.932805
1626985980$28.00$28.00$28.00$28.00400$27.932806
1626986100$27.99$27.99$27.99$27.99197$27.932793
1626986160$27.98$27.98$27.98$27.98778$27.932794
1626986220$27.98$27.98$27.98$27.98300$27.932794
1626986280$27.97$27.97$27.97$27.971,790$27.932796
1626986400$27.98$27.98$27.98$27.98200$27.932797
1626986520$28.01$28.01$28.01$28.0124,900$27.932851
1626986580$27.98$27.98$27.98$27.98203$27.932852
1626986640$27.98$27.98$27.98$27.98200$27.932852
1626986760$27.98$27.98$27.98$27.98363$27.932853
1626986820$27.97$27.97$27.97$27.97200$27.932853
1626987000$27.97$27.97$27.97$27.97100$27.932793
1626987120$27.98$27.98$27.98$27.98100$27.932793
1626987180$27.98$27.98$27.98$27.98100$27.932793
1626987300$27.97$27.97$27.97$27.97490$27.932793
1626987600$27.98$27.98$27.98$27.98250$27.932794
1626987720$27.98$27.98$27.98$27.98100$27.932794
1626987780$27.97$27.98$27.97$27.98450$27.932795
1626987840$27.98$27.99$27.98$27.992,946$27.932799
1626988020$27.99$27.99$27.97$27.972,800$27.932797
1626988260$27.98$28.00$27.98$28.007,596$27.932807
1626988440$27.98$27.98$27.98$27.98400$27.932808