T Historical Intraday Prices

One-Minute OHLCV Data From April 13, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618302060$30.02$30.02$30.02$30.02200$30.019425
1618302180$30.04$30.04$30.04$30.04250$30.030895
1618305420$29.97$29.97$29.97$29.97100$30.007081
1618305480$29.97$29.97$29.97$29.97545$29.995123
1618306920$29.98$29.98$29.98$29.98100$29.993877
1618308000$30.01$30.02$30.01$30.021,105$30.003379
1618308480$30.02$30.02$30.02$30.02200$30.006145
1618309020$30.02$30.02$30.02$30.021,500$30.010497
1618309920$30.03$30.04$30.02$30.04972$30.014203
1618311420$30.04$30.04$30.04$30.04178$30.014562
1618311600$30.00$30.00$29.99$29.99484$30.013177
1618311660$29.99$30.00$29.92$29.921,712$29.996396
1618311720$29.91$29.91$29.89$29.8921,359$29.930873
1618311840$29.88$29.88$29.88$29.88100$29.930261
1618311960$29.89$29.89$29.89$29.891,597$29.928319
1618312020$29.89$29.89$29.89$29.891,606$29.926593
1618312200$29.88$29.88$29.88$29.88100$29.92613
1618312260$29.89$29.89$29.89$29.891,458$29.924795
1618312500$29.88$29.88$29.88$29.88100$29.924579
1618312560$29.89$29.89$29.89$29.891,976$29.922972
1618312800$29.88$29.89$29.88$29.89873$29.922155
1618312980$29.89$29.90$29.88$29.883,533$29.919648
1618313040$29.89$29.89$29.89$29.89100$29.919571
1618313160$29.89$29.89$29.89$29.89100$29.919456
1618313460$29.90$29.90$29.90$29.90249$29.91922
1618313700$29.90$29.90$29.90$29.90785$29.918675
1618313760$29.91$29.91$29.91$29.91100$29.918639
1618314240$29.91$29.91$29.91$29.91117$29.918598
1618314780$29.91$29.91$29.91$29.91100$29.918536
1618314840$29.90$29.90$29.90$29.90292$29.918421
1618315140$29.91$29.91$29.91$29.91100$29.918349
1618315200$29.96$29.99$29.88$29.901,226,590$29.956804
1618315320$29.90$29.90$29.90$29.90305$29.956775
1618315500$29.9099$29.91$29.9099$29.912,200$29.956684
1618315560$29.90$29.90$29.90$29.90100$29.956679
1618315620$29.90$29.90$29.90$29.90400$29.956658
1618315680$29.90$29.90$29.89$29.891,970$29.956553
1618315740$29.89$29.89$29.89$29.891,100$29.956486
1618315800$29.89$29.89$29.89$29.89466$29.956456
1618315920$29.89$29.89$29.89$29.891,399$29.956366
1618316040$29.88$29.88$29.88$29.881,053$29.956292
1618316100$29.88$29.89$29.88$29.883,748$29.956066
1618316160$29.88$29.89$29.88$29.89210$29.956051
1618316280$29.89$29.89$29.89$29.89100$29.95604
1618316520$29.89$29.89$29.89$29.89100$29.956019
1618316700$29.88$29.88$29.87$29.884,320$29.95572
1618316760$29.87$29.87$29.87$29.87100$29.955709
1618316820$29.87$29.88$29.87$29.881,299$29.955606
1618316880$29.87$29.87$29.87$29.87158$29.955595
1618316940$29.87$29.87$29.87$29.871,157$29.955514
1618317000$29.87$29.88$29.87$29.881,600$29.955376
1618317060$29.86$29.88$29.86$29.871,949$29.955243
1618317120$29.87$29.89$29.8699$29.86997,740$29.954758
1618317180$29.87$29.87$29.87$29.8722,356$29.953332
1618317300$29.87$29.89$29.87$29.892,333$29.953198
1618317360$29.90$29.90$29.88$29.881,221$29.95314
1618317420$29.88$29.88$29.88$29.88756$29.953083
1618317480$29.89$29.90$29.89$29.903,692$29.952915
1618317540$29.90$29.90$29.90$29.90100$29.95291
1618317600$29.90$29.90$29.90$29.90100$29.952903
1618317720$29.90$29.90$29.90$29.90612$29.952869
1618317780$29.90$29.90$29.90$29.902,002$29.952789
1618317840$29.90$29.90$29.90$29.90300$29.952777
1618317900$29.89$29.89$29.88$29.881,100$29.952717
1618318080$29.90$29.90$29.90$29.90367$29.9527
1618318140$29.89$29.89$29.89$29.89193$29.95269
1618318200$29.90$29.90$29.88$29.88450$29.952668
1618318260$29.89$29.89$29.89$29.891,519$29.952595
1618318320$29.89$29.89$29.89$29.891,733$29.952514
1618318440$29.89$29.90$29.89$29.9010,100$29.952119
1618318500$29.89$29.90$29.89$29.9010,300$29.951726
1618318620$29.90$29.90$29.90$29.90100$29.951722
1618318680$29.90$29.90$29.90$29.90248$29.951686
1618318800$29.89$29.90$29.89$29.909,551$29.951308
1618318860$29.90$29.90$29.90$29.90500$29.951285
1618318920$29.91$29.91$29.91$29.91200$29.951276
1618318980$29.91$29.91$29.90$29.901,419$29.951216
1618319040$29.90$29.90$29.8999$29.90900$29.951178
1618319100$29.90$29.90$29.90$29.90295$29.951164
1618319160$29.89$29.89$29.89$29.89910$29.951118
1618319340$29.89$29.89$29.88$29.88412$29.951077
1618319460$29.88$29.88$29.87$29.8724,720$29.9498
1618319520$29.8701$29.8701$29.87$29.871,266$29.949714
1618319580$29.88$29.88$29.87$29.885,323$29.949405
1618319640$29.87$29.87$29.87$29.87820$29.949334
1618319700$29.87$29.87$29.86$29.86991,539$29.949236
1618319760$29.86$29.86$29.86$29.86400$29.949197
1618319820$29.86$29.87$29.86$29.871,350$29.949114
1618319880$29.86$29.87$29.86$29.8623,709$29.94764
1618319940$29.87$29.87$29.87$29.87250$29.947602
1618320000$29.86$29.87$29.86$29.87947$29.947537
1618320060$29.86$29.86$29.86$29.86100$29.947519
1618320180$29.86$29.86$29.86$29.86830$29.947453
1618320240$29.88$29.88$29.87$29.87200$29.947436
1618320300$29.88$29.89$29.87$29.891,098$29.947375
1618320360$29.89$29.90$29.88$29.881,750$29.947278
1618320420$29.88$29.88$29.87$29.871,237$29.947211
1618320480$29.88$29.88$29.88$29.88515$29.947185
1618320540$29.88$29.88$29.85$29.853,008$29.946904
1618320600$29.86$29.86$29.77$29.7873,119$29.807477
1618320660$29.78$29.80$29.73$29.7751,250,163$29.776295
1618320720$29.775$29.7899$29.75$29.777590,324$29.775779
1618320780$29.77$29.79$29.76$29.7884,798$29.775802
1618320840$29.775$29.79$29.76$29.76186,663$29.775538
1618320900$29.77$29.785$29.76$29.77112,534$29.775482
1618320960$29.7683$29.775$29.73$29.73146,232$29.774256
1618321020$29.73$29.74$29.71$29.72153,789$29.770216
1618321080$29.72$29.7486$29.72$29.7257198,481$29.766905
1618321140$29.72$29.75$29.72$29.73225,862$29.763923
1618321200$29.73$29.735$29.715$29.7299111,026$29.762216
1618321260$29.73$29.74$29.71$29.7157141,885$29.760084
1618321320$29.71$29.72$29.675$29.695449,057$29.750975
1618321380$29.6927$29.70$29.68$29.68582,872$29.749476
1618321440$29.69$29.71$29.67$29.6779148,151$29.746675
1618321500$29.67$29.69$29.665$29.6777141,417$29.743888
1618321560$29.68$29.68$29.65$29.679155,437$29.740459
1618321620$29.67$29.69$29.67$29.67109,839$29.738574
1618321680$29.675$29.68$29.66$29.67582,571$29.737125
1618321740$29.676$29.70$29.67$29.67143,895$29.735179
1618321800$29.675$29.71$29.67$29.709182,382$29.733055
1618321860$29.71$29.73$29.70$29.70592,855$29.732679
1618321920$29.70$29.7064$29.68$29.6879,103$29.732007
1618321980$29.685$29.69$29.68$29.6837,980$29.731599
1618322040$29.68$29.70$29.68$29.69550,207$29.73112
1618322100$29.697$29.725$29.69$29.713143,543$29.730225
1618322160$29.72$29.73$29.70$29.705123,219$29.729879
1618322220$29.7025$29.71$29.69$29.6986,119$29.729324
1618322280$29.6916$29.72$29.69$29.70572,149$29.72893
1618322340$29.709$29.71$29.70$29.7135,718$29.728754
1618322400$29.71$29.73$29.70$29.7286,062$29.72854
1618322460$29.715$29.725$29.71$29.71556,629$29.728415
1618322520$29.72$29.74$29.71$29.739770,160$29.728371
1618322580$29.7336$29.75$29.73$29.73390,926$29.72858
1618322640$29.74$29.75$29.735$29.74391,757$29.728888
1618322700$29.75$29.75$29.73$29.73572,233$29.728988
1618322760$29.74$29.755$29.73$29.755109,071$29.729338
1618322820$29.75$29.75$29.73$29.73139,167$29.729494
1618322880$29.73$29.7373$29.71$29.7154,351$29.729401
1618322940$29.715$29.7199$29.70$29.7041,953$29.729227
1618323000$29.7074$29.7173$29.70$29.7183,774$29.728903
1618323060$29.71$29.71$29.70$29.7151,609$29.728709
1618323120$29.70$29.71$29.70$29.70451,688$29.72851
1618323180$29.70$29.71$29.69$29.69180,264$29.728113
1618323240$29.70$29.70$29.68$29.695111,547$29.727487
1618323300$29.6938$29.6999$29.68$29.680289,492$29.72691
1618323360$29.687$29.69$29.68$29.689755,280$29.726557
1618323420$29.685$29.69$29.68$29.68557,453$29.726173
1618323480$29.685$29.69$29.67$29.675125,556$29.725214
1618323540$29.68$29.68$29.67$29.67559,135$29.724741
1618323600$29.675$29.69$29.67$29.6992,194$29.72414
1618323660$29.6835$29.69$29.68$29.68547,047$29.723874
1618323720$29.69$29.69$29.675$29.687381,890$29.723356
1618323780$29.685$29.69$29.68$29.68531,491$29.723172
1618323840$29.6891$29.69$29.68$29.68541,678$29.722944
1618323900$29.685$29.69$29.66$29.66126,172$29.72214
1618323960$29.6661$29.6661$29.65$29.65141,828$29.720842
1618324020$29.66$29.66$29.63$29.6301160,035$29.719189
1618324080$29.63$29.65$29.63$29.64184,220$29.717186
1618324140$29.645$29.646$29.62$29.62595,540$29.716082
1618324200$29.625$29.63$29.60$29.605152,740$29.714052
1618324260$29.6042$29.61$29.59$29.59315,343$29.709519
1618324320$29.60$29.61$29.595$29.60592,681$29.708296
1618324380$29.6067$29.6067$29.59$29.6064,740$29.707404
1618324440$29.595$29.63$29.5934$29.625111,330$29.706122
1618324500$29.6231$29.63$29.60$29.61124,248$29.70478
1618324560$29.6067$29.61$29.60$29.60567,570$29.703985
1618324620$29.605$29.61$29.59$29.6086,268$29.702943
1618324680$29.5922$29.60$29.55$29.5799724,576$29.692865
1618324740$29.575$29.58$29.5401$29.5625248,563$29.68928
1618324800$29.56$29.57$29.55$29.57116,393$29.687709
1618324860$29.5669$29.57$29.51$29.5351,245,069$29.669015
1618324920$29.5363$29.5499$29.52$29.5445123,219$29.667482
1618324980$29.547$29.56$29.53$29.5571,102$29.666671
1618325040$29.56$29.56$29.535$29.555135,237$29.665237
1618325100$29.5525$29.58$29.545$29.5783177,827$29.66367
1618325160$29.5782$29.59$29.57$29.58565,127$29.663197
1618325220$29.5884$29.62$29.58$29.62181,322$29.662179
1618325280$29.615$29.64$29.61$29.6496,266$29.661846
1618325340$29.635$29.655$29.6323$29.648690,498$29.661714
1618325400$29.64$29.65$29.6311$29.6479,319$29.661565
1618325460$29.635$29.65$29.63$29.64552,288$29.661453
1618325520$29.6479$29.65$29.64$29.6438,124$29.661397
1618325580$29.64$29.65$29.64$29.642631,462$29.661351
1618325640$29.645$29.66$29.64$29.6467,434$29.661284
1618325700$29.64$29.65$29.64$29.6436,038$29.66123
1618325760$29.6401$29.65$29.63$29.638651,460$29.661135
1618325820$29.63$29.64$29.63$29.63535,638$29.661057
1618325880$29.63$29.65$29.63$29.6468104,550$29.660893
1618325940$29.645$29.645$29.63$29.63561,360$29.66078
1618326000$29.635$29.64$29.62$29.639956,970$29.660647
1618326060$29.6333$29.64$29.62$29.64128,608$29.660354
1618326120$29.64$29.65$29.63$29.635102,145$29.660192
1618326180$29.635$29.64$29.625$29.6347,757$29.660087
1618326240$29.63$29.63$29.62$29.62538,581$29.659985
1618326300$29.6255$29.6255$29.61$29.6254,910$29.659814
1618326360$29.615$29.62$29.61$29.610135,449$29.659692
1618326420$29.61$29.63$29.61$29.6192111,411$29.659359
1618326480$29.62$29.62$29.61$29.6130,434$29.659256
1618326540$29.615$29.64$29.61$29.6475,493$29.659072
1618326600$29.6398$29.6468$29.63$29.635103,083$29.658897
1618326660$29.635$29.64$29.63$29.636519,731$29.658861
1618326720$29.64$29.65$29.63$29.64547,711$29.658795
1618326780$29.65$29.65$29.64$29.64541,105$29.658748
1618326840$29.645$29.70$29.64$29.68491,371$29.659314
1618326900$29.6765$29.68$29.67$29.674172,990$29.659384
1618326960$29.675$29.69$29.67$29.6985,184$29.659513
1618327020$29.69$29.70$29.683$29.7047,323$29.659623
1618327080$29.695$29.70$29.691$29.7031,989$29.65971
1618327140$29.695$29.70$29.69$29.69596,857$29.659979
1618327200$29.695$29.71$29.695$29.703381,055$29.660241
1618327260$29.71$29.71$29.70$29.7145,935$29.660384
1618327320$29.71$29.72$29.7048$29.71525,782$29.660479
1618327380$29.72$29.72$29.70$29.71975,488$29.660761
1618327440$29.72$29.72$29.705$29.7270,239$29.661008
1618327500$29.72$29.72$29.70$29.72111,884$29.66137
1618327560$29.715$29.72$29.71$29.714726,353$29.661468
1618327620$29.715$29.72$29.71$29.7138,569$29.661606
1618327680$29.715$29.72$29.70$29.72105,869$29.661952
1618327740$29.72$29.72$29.71$29.71516,252$29.662012
1618327800$29.72$29.73$29.7101$29.72491,760$29.662367
1618327860$29.73$29.74$29.725$29.73589,425$29.66278
1618327920$29.73$29.74$29.72$29.725358,860$29.66305
1618327980$29.73$29.73$29.71$29.72192,385$29.663814
1618328040$29.72$29.727$29.71$29.71368,476$29.664061
1618328100$29.711$29.72$29.71$29.71541,324$29.664199
1618328160$29.7166$29.72$29.71$29.7120,956$29.664269
1618328220$29.72$29.73$29.71$29.72679,667$29.664559
1618328280$29.72$29.729$29.72$29.729,025$29.664594
1618328340$29.72$29.7297$29.71$29.7147,481$29.664758
1618328400$29.7143$29.7183$29.71$29.7143,123$29.664888
1618328460$29.71$29.7166$29.71$29.7130,329$29.664979
1618328520$29.71$29.7192$29.70$29.70564,221$29.665164
1618328580$29.70$29.71$29.70$29.70515,225$29.665202
1618328640$29.70$29.7099$29.69$29.695237,342$29.665725
1618328700$29.695$29.70$29.68$29.68549,321$29.665805
1618328760$29.68$29.6899$29.66$29.662654,959$29.665836
1618328820$29.66$29.67$29.66$29.661933,065$29.665835
1618328880$29.6639$29.67$29.66$29.6743,864$29.665837
1618328940$29.6634$29.67$29.66$29.663333,547$29.665838
1618329000$29.6663$29.67$29.585$29.59111,239,950$29.662335
1618329060$29.595$29.60$29.58$29.59138,440$29.661751
1618329120$29.585$29.60$29.58$29.59544,511$29.661567
1618329180$29.5974$29.61$29.5901$29.609962,762$29.661352
1618329240$29.61$29.61$29.60$29.6031,122$29.661248
1618329300$29.595$29.60$29.57$29.58116,760$29.660726
1618329360$29.5769$29.58$29.57$29.5767,345$29.660387
1618329420$29.575$29.58$29.54$29.549475,914$29.657597
1618329480$29.549$29.56$29.54$29.556459,748$29.657254
1618329540$29.55$29.56$29.55$29.5531,017$29.657079
1618329600$29.55$29.575$29.55$29.57584,221$29.656636
1618329660$29.57$29.59$29.57$29.57570,352$29.656351
1618329720$29.58$29.59$29.57$29.5964,159$29.656089
1618329780$29.586$29.59$29.56$29.565138,240$29.655469
1618329840$29.57$29.57$29.56$29.565112,450$29.654945
1618329900$29.565$29.57$29.5586$29.5772,028$29.654599
1618329960$29.569$29.57$29.56$29.566422,787$29.654491
1618330020$29.5678$29.57$29.56$29.566215,964$29.654413
1618330080$29.56$29.57$29.555$29.56592,765$29.65396
1618330140$29.565$29.57$29.56$29.5675,615$29.653615
1618330200$29.565$29.57$29.56$29.56529,042$29.653482
1618330260$29.5671$29.57$29.56$29.56124,830$29.653364
1618330320$29.563$29.57$29.56$29.5625,735$29.653242
1618330380$29.56$29.57$29.56$29.5625,117$29.653123
1618330440$29.561$29.5669$29.56$29.56526,788$29.652997
1618330500$29.565$29.57$29.56$29.56526,923$29.652871
1618330560$29.56$29.57$29.56$29.5620,487$29.652775
1618330620$29.56$29.57$29.56$29.5624,224$29.652663
1618330680$29.565$29.57$29.56$29.56224,643$29.652547
1618330740$29.56$29.57$29.56$29.5628,581$29.652402
1618330800$29.56$29.5699$29.56$29.56526,410$29.652293
1618330860$29.565$29.59$29.56$29.59143,406$29.651754
1618330920$29.5875$29.60$29.583$29.6064,138$29.651555
1618330980$29.5985$29.60$29.56$29.56591,866$29.651251
1618331040$29.562$29.57$29.56$29.56523,458$29.65115
1618331100$29.56$29.57$29.56$29.566322,692$29.65105
1618331160$29.565$29.57$29.56$29.56539,524$29.650881
1618331220$29.565$29.57$29.55$29.5668,573$29.650559
1618331280$29.55$29.57$29.55$29.56543,262$29.650366
1618331340$29.565$29.57$29.555$29.56544,650$29.650164
1618331400$29.56$29.57$29.555$29.560137,391$29.649998
1618331460$29.57$29.57$29.56$29.569920,363$29.649911
1618331520$29.565$29.57$29.555$29.5650,591$29.649688
1618331580$29.565$29.57$29.55$29.5529,915$29.649554
1618331640$29.5586$29.56$29.55$29.5517,247$29.649475
1618331700$29.555$29.565$29.55$29.5639,232$29.649297
1618331760$29.565$29.5685$29.5542$29.56748,461$29.649084
1618331820$29.56$29.57$29.56$29.567838,717$29.648922
1618331880$29.5699$29.57$29.56$29.566867,399$29.648634
1618331940$29.565$29.59$29.565$29.58568,745$29.648381
1618332000$29.5876$29.60$29.585$29.5925,718$29.648308
1618332060$29.5969$29.60$29.5936$29.59525,500$29.648247
1618332120$29.595$29.60$29.5822$29.58532,981$29.648156
1618332180$29.5867$29.59$29.58$29.58534,431$29.648053
1618332240$29.5829$29.59$29.5734$29.589934,252$29.647941
1618332300$29.585$29.59$29.58$29.587821,667$29.647878
1618332360$29.585$29.59$29.58$29.58532,968$29.647777
1618332420$29.585$29.59$29.57$29.5835,983$29.647659
1618332480$29.575$29.585$29.57$29.5763,552$29.647447
1618332540$29.58$29.59$29.57$29.58552,537$29.647273
1618332600$29.58$29.58$29.57$29.57520,883$29.647202
1618332660$29.57$29.58$29.565$29.573249,666$29.647018
1618332720$29.575$29.58$29.57$29.579911,244$29.646981
1618332780$29.575$29.58$29.57$29.5758,835$29.646949
1618332840$29.5751$29.5799$29.57$29.576129,322$29.646848
1618332900$29.575$29.575$29.56$29.5633,537$29.646718
1618332960$29.56$29.57$29.56$29.565812,202$29.646669
1618333020$29.57$29.59$29.565$29.57584,605$29.646389
1618333080$29.575$29.58$29.57$29.57516,916$29.646333
1618333140$29.577$29.58$29.57$29.5718,690$29.646268
1618333200$29.57$29.575$29.56$29.562145,733$29.646093
1618333260$29.56$29.565$29.55$29.559943,097$29.645912
1618333320$29.56$29.57$29.55$29.555108,748$29.645466
1618333380$29.5544$29.56$29.55$29.554421,674$29.645374
1618333440$29.56$29.56$29.55$29.5620,429$29.645282
1618333500$29.555$29.5665$29.5534$29.55557,188$29.645054
1618333560$29.555$29.56$29.55$29.556323,868$29.644947
1618333620$29.55$29.56$29.55$29.55510,484$29.644902
1618333680$29.56$29.57$29.55$29.56567,596$29.644631
1618333740$29.565$29.57$29.56$29.56523,495$29.644542
1618333800$29.56$29.5679$29.56$29.56519,939$29.644466
1618333860$29.56$29.5699$29.55$29.55587,528$29.644121
1618333920$29.555$29.56$29.55$29.5525,536$29.644008
1618333980$29.55$29.56$29.55$29.55542,220$29.643833
1618334040$29.56$29.57$29.55$29.56584,736$29.643515
1618334100$29.5632$29.57$29.56$29.56520,651$29.643439
1618334160$29.565$29.57$29.56$29.56543,530$29.643291
1618334220$29.5699$29.57$29.56$29.5622,893$29.643211
1618334280$29.56$29.57$29.56$29.56530,028$29.643104
1618334340$29.565$29.57$29.56$29.56518,627$29.643037
1618334400$29.565$29.58$29.56$29.575110,710$29.642643
1618334460$29.575$29.58$29.56$29.569989,035$29.642352
1618334520$29.565$29.57$29.551$29.55162,493$29.642118
1618334580$29.5575$29.56$29.55$29.55517,836$29.642046
1618334640$29.56$29.56$29.55$29.55520,484$29.641948
1618334700$29.559$29.565$29.55$29.553963,632$29.641702
1618334760$29.555$29.56$29.55$29.559918,828$29.64163
1618334820$29.555$29.56$29.55$29.55519,497$29.64155
1618334880$29.555$29.56$29.55$29.55515,536$29.641491
1618334940$29.56$29.56$29.55$29.55527,909$29.641384
1618335000$29.555$29.56$29.55$29.55520,933$29.641301
1618335060$29.555$29.56$29.55$29.55519,647$29.641224
1618335120$29.555$29.56$29.55$29.55317,193$29.641156
1618335180$29.55$29.56$29.52$29.525251,253$29.640053
1618335240$29.52$29.5299$29.52$29.5247,832$29.639801
1618335300$29.52$29.5266$29.51$29.51575,902$29.639391
1618335360$29.5156$29.52$29.51$29.51526,981$29.639245
1618335420$29.5175$29.53$29.51$29.52593,143$29.638751
1618335480$29.525$29.53$29.51$29.518849,318$29.638497
1618335540$29.515$29.52$29.51$29.511323,149$29.638371
1618335600$29.515$29.52$29.51$29.5130,812$29.638203
1618335660$29.51$29.52$29.51$29.5217,790$29.638108
1618335720$29.51$29.529$29.51$29.5282,918$29.637672
1618335780$29.515$29.53$29.51$29.52535,087$29.637494
1618335840$29.525$29.53$29.52$29.52512,675$29.637433
1618335900$29.525$29.53$29.52$29.5283,046$29.637013
1618335960$29.52$29.5257$29.51$29.5269,369$29.636658
1618336020$29.52$29.52$29.51$29.5257,362$29.63635
1618336080$29.5199$29.52$29.51$29.514915,159$29.636271
1618336140$29.5162$29.52$29.51$29.51567,347$29.635917
1618336200$29.515$29.52$29.51$29.5143,027$29.635694
1618336260$29.515$29.52$29.51$29.5250,503$29.635441
1618336320$29.52$29.52$29.51$29.5113,658$29.635371
1618336380$29.5152$29.52$29.51$29.51517,536$29.63528
1618336440$29.5136$29.52$29.51$29.51518,494$29.635186
1618336500$29.51$29.52$29.51$29.51516,839$29.635098
1618336560$29.51$29.54$29.51$29.53109,436$29.63459
1618336620$29.54$29.545$29.53$29.535134,475$29.634051
1618336680$29.5352$29.54$29.53$29.5317,010$29.633979
1618336740$29.535$29.54$29.53$29.53517,710$29.633906
1618336800$29.535$29.5699$29.5315$29.56571,290$29.633642
1618336860$29.565$29.57$29.555$29.55561,240$29.633457
1618336920$29.555$29.56$29.54$29.5474,353$29.633209
1618336980$29.54$29.5466$29.54$29.5443,781$29.633042
1618337040$29.545$29.5582$29.54$29.554446,126$29.632879
1618337100$29.555$29.56$29.55$29.55528,713$29.632785
1618337160$29.555$29.56$29.55$29.557214,897$29.632738
1618337220$29.555$29.56$29.55$29.5513,364$29.632693
1618337280$29.555$29.56$29.55$29.55529,766$29.632597
1618337340$29.555$29.555$29.53$29.5351,022$29.63241
1618337400$29.53$29.54$29.53$29.53529,488$29.63229
1618337460$29.535$29.55$29.5343$29.54545,547$29.632116
1618337520$29.545$29.55$29.54$29.54520,392$29.632044
1618337580$29.545$29.55$29.54$29.548219,445$29.631974
1618337640$29.55$29.565$29.55$29.556489,309$29.631697
1618337700$29.55$29.56$29.55$29.55520,845$29.631633
1618337760$29.5581$29.56$29.55$29.55524,839$29.631554
1618337820$29.555$29.57$29.55$29.56159,315$29.631377
1618337880$29.569$29.5695$29.55$29.55536,555$29.63127
1618337940$29.555$29.57$29.55$29.56523,820$29.6312
1618338000$29.56$29.575$29.55$29.569977,013$29.630993
1618338060$29.56$29.57$29.55$29.56525,108$29.63092
1618338120$29.565$29.5699$29.55$29.55594,900$29.630623
1618338180$29.556$29.56$29.54$29.5493,234$29.630312
1618338240$29.545$29.55$29.54$29.543738,907$29.630181
1618338300$29.54$29.56$29.54$29.544990,717$29.629887
1618338360$29.545$29.56$29.54$29.559860,680$29.629701
1618338420$29.551$29.56$29.55$29.55534,961$29.6296
1618338480$29.5598$29.56$29.5501$29.55536,262$29.629497
1618338540$29.555$29.56$29.55$29.55514,810$29.629453
1618338600$29.555$29.56$29.55$29.55524,120$29.629383
1618338660$29.56$29.56$29.55$29.55519,149$29.629327
1618338720$29.56$29.56$29.55$29.55522,044$29.629264
1618338780$29.555$29.56$29.55$29.5622,392$29.6292
1618338840$29.553$29.58$29.55$29.577104,078$29.628941
1618338900$29.57$29.59$29.56$29.56201,879$29.62854
1618338960$29.565$29.58$29.56$29.57593,849$29.628327
1618339020$29.574$29.58$29.57$29.57839,064$29.628309
1618339080$29.575$29.59$29.57$29.58351,684$29.628213
1618339140$29.59$29.5901$29.58$29.590139,546$29.628154
1618339200$29.59$29.595$29.58$29.587375,556$29.628039
1618339260$29.585$29.59$29.57$29.57547,902$29.627953
1618339320$29.575$29.59$29.57$29.58535,106$29.627886
1618339380$29.585$29.59$29.58$29.58523,349$29.627848
1618339440$29.584$29.585$29.57$29.5838,126$29.627776
1618339500$29.575$29.58$29.57$29.5717,688$29.627739
1618339560$29.575$29.58$29.57$29.5737,560$29.627664
1618339620$29.57$29.58$29.57$29.57528,169$29.627606
1618339680$29.5759$29.58$29.57$29.5720,678$29.627564
1618339740$29.57$29.58$29.56$29.565101,722$29.627339
1618339800$29.565$29.57$29.56$29.56542,990$29.627235
1618339860$29.565$29.57$29.56$29.5620,576$29.627183
1618339920$29.5658$29.57$29.55$29.5562,548$29.627023
1618339980$29.5552$29.56$29.55$29.556625,918$29.626951
1618340040$29.555$29.57$29.55$29.56589,380$29.626713
1618340100$29.565$29.57$29.56$29.564121,556$29.626663
1618340160$29.5699$29.57$29.56$29.56511,029$29.626638
1618340220$29.565$29.57$29.56$29.56512,966$29.626608
1618340280$29.5699$29.58$29.565$29.57558,434$29.626486
1618340340$29.57$29.575$29.56$29.56530,670$29.626418
1618340400$29.565$29.58$29.56$29.5799,593$29.626209
1618340460$29.565$29.57$29.56$29.5721,677$29.62616
1618340520$29.5677$29.58$29.56$29.5843,457$29.626068
1618340580$29.57$29.59$29.57$29.5974,611$29.625944
1618340640$29.585$29.59$29.58$29.584837,890$29.625888
1618340700$29.5873$29.59$29.58$29.5821,805$29.625854
1618340760$29.5839$29.59$29.58$29.58549,830$29.625777
1618340820$29.589$29.595$29.58$29.59536,157$29.625728
1618340880$29.595$29.60$29.59$29.5933,224$29.625691
1618340940$29.5973$29.60$29.59$29.6040,755$29.625644
1618341000$29.595$29.60$29.59$29.6033,968$29.625608
1618341060$29.60$29.60$29.59$29.6025,533$29.625581
1618341120$29.595$29.60$29.59$29.597123,723$29.625555
1618341180$29.60$29.60$29.5844$29.5958,555$29.625482
1618341240$29.585$29.59$29.58$29.584734,279$29.625431
1618341300$29.585$29.60$29.5818$29.597954,878$29.625364
1618341360$29.595$29.60$29.58$29.587947,843$29.625301
1618341420$29.58$29.598$29.58$29.59530,080$29.625261
1618341480$29.594$29.60$29.5901$29.59516,645$29.625242
1618341540$29.595$29.60$29.59$29.59317,368$29.625225
1618341600$29.5901$29.62$29.59$29.61572,314$29.625176
1618341660$29.615$29.62$29.61$29.61551,549$29.625156
1618341720$29.615$29.62$29.61$29.61597,112$29.625122
1618341780$29.61$29.62$29.61$29.6123,310$29.625113
1618341840$29.615$29.62$29.61$29.6225,209$29.625104
1618341900$29.6173$29.62$29.61$29.6240,902$29.625094
1618341960$29.62$29.63$29.615$29.62562,959$29.625087
1618342020$29.6271$29.63$29.62$29.62533,826$29.625089
1618342080$29.6201$29.63$29.6201$29.62529,327$29.62509
1618342140$29.625$29.63$29.61$29.61593,509$29.625064
1618342200$29.6128$29.6199$29.61$29.61532,935$29.625051
1618342260$29.615$29.62$29.61$29.6133,261$29.625036
1618342320$29.61$29.62$29.61$29.61523,969$29.625027
1618342380$29.615$29.62$29.61$29.610143,113$29.625012
1618342440$29.615$29.62$29.61$29.6134,130$29.624996
1618342500$29.61$29.62$29.60$29.605166,629$29.624908
1618342560$29.605$29.61$29.60$29.60540,741$29.624883
1618342620$29.605$29.61$29.60$29.60531,423$29.624863
1618342680$29.605$29.61$29.60$29.6041,063$29.624834
1618342740$29.61$29.61$29.59$29.605242,512$29.624624
1618342800$29.60$29.61$29.60$29.60539,780$29.624592
1618342860$29.605$29.6099$29.60$29.6033,237$29.624566
1618342920$29.6001$29.6056$29.59$29.595101,679$29.624469
1618342980$29.595$29.61$29.595$29.605121,576$29.624375
1618343040$29.605$29.61$29.5941$29.605212,434$29.624202
1618343100$29.605$29.61$29.60$29.60569,353$29.624148
1618343160$29.605$29.61$29.60$29.60566,092$29.624108
1618343220$29.605$29.61$29.60$29.60542,751$29.62408
1618343280$29.60$29.61$29.60$29.60557,813$29.624047
1618343340$29.61$29.61$29.60$29.60550,112$29.624015
1618343400$29.61$29.62$29.6001$29.6162140,810$29.623966
1618343460$29.615$29.62$29.60$29.605154,498$29.623905
1618343520$29.605$29.61$29.60$29.60578,413$29.623848
1618343580$29.60$29.61$29.5937$29.605212,600$29.623686
1618343640$29.61$29.62$29.6043$29.615221,352$29.623611
1618343700$29.61$29.62$29.60$29.61233,695$29.623524
1618343760$29.615$29.64$29.61$29.625395,088$29.623542
1618343820$29.625$29.65$29.62$29.635220,220$29.623642
1618343880$29.635$29.645$29.62$29.625367,277$29.623743
1618343940$29.62$29.65$29.62$29.63416,761$29.623847
1618344000$29.64$29.64$29.64$29.645,216$29.623849
1618344060$29.62$29.62$29.61$29.61821$29.623849
1618344180$29.63$29.64$29.63$29.635,655,078$29.624772
1618344240$29.61$29.63$29.60$29.63820$29.624772
1618344360$29.6199$29.62$29.6199$29.621,271$29.624771
1618344420$29.61$29.62$29.61$29.622,500$29.624771
1618344480$29.62$29.63$29.62$29.6220,697$29.624773
1618344540$29.61$29.61$29.61$29.61591$29.624773
1618344600$29.61$29.61$29.60$29.601,789$29.624772
1618344660$29.60$29.60$29.60$29.60628$29.624771
1618344840$29.61$29.61$29.61$29.61333$29.624771
1618344900$29.61$29.61$29.61$29.611,136$29.624771
1618344960$29.61$29.61$29.61$29.61500$29.624609
1618345140$29.60$29.61$29.60$29.61662$29.624609
1618345200$29.61$29.61$29.605$29.605200$29.624609
1618345260$29.61$29.61$29.60$29.60300$29.624608
1618345380$29.60$29.63$29.60$29.63164,707$29.62463
1618345560$29.63$29.63$29.63$29.63152,000$29.624651
1618345620$29.60$29.60$29.60$29.60299$29.62465
1618346040$29.61$29.61$29.61$29.611,375$29.624609
1618346100$29.61$29.61$29.61$29.611,289$29.624608
1618346160$29.62$29.62$29.62$29.621,100$29.624608
1618346220$29.62$29.62$29.61$29.611,133$29.624608
1618346280$29.62$29.62$29.62$29.622,481$29.624608
1618346460$29.63$29.63$29.63$29.63226$29.624608
1618346520$29.63$29.63$29.63$29.63336$29.624608
1618346640$29.60$29.60$29.60$29.60450$29.624636
1618346700$29.60$29.60$29.60$29.60354$29.624635
1618346880$29.60$29.60$29.60$29.60546$29.624609
1618347180$29.60$29.60$29.60$29.601,000$29.624608
1618347300$29.60$29.60$29.60$29.60100$29.624608
1618347420$29.59$29.59$29.59$29.59299$29.624608
1618347540$29.60$29.60$29.60$29.60700$29.624607
1618347600$29.59$29.59$29.59$29.59464$29.624607
1618347660$29.60$29.60$29.60$29.60200$29.624609
1618347780$29.5999$29.60$29.5999$29.606,000$29.624606
1618347840$29.5999$29.60$29.5999$29.60400$29.624605
1618347900$29.60$29.60$29.60$29.60700$29.624605