T Historical Intraday Prices

One-Minute OHLCV Data From January 29, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611913680$28.72$28.72$28.72$28.72400$28.723463
1611913740$28.68$28.68$28.68$28.68600$28.698907
1611914580$28.70$28.70$28.70$28.70400$28.699208
1611915000$28.72$28.72$28.65$28.661,856$28.70154
1611916560$28.75$28.75$28.75$28.75100$28.704745
1611918300$28.73$28.73$28.73$28.73100$28.708028
1611918360$28.75$28.75$28.72$28.72409$28.710538
1611918840$28.75$28.75$28.75$28.75100$28.711248
1611918900$28.75$28.75$28.75$28.75500$28.714424
1611919020$28.75$28.75$28.75$28.75100$28.715004
1611919440$28.77$28.77$28.77$28.77100$28.716694
1611919860$28.77$28.77$28.77$28.77135$28.71791
1611920340$28.77$28.78$28.77$28.78872$28.724955
1611920520$28.78$28.78$28.78$28.78300$28.727182
1611920820$28.80$28.80$28.80$28.80200$28.729158
1611921000$28.79$28.79$28.79$28.79600$28.733375
1611921060$28.78$28.78$28.77$28.77400$28.735336
1611921600$28.78$28.81$28.75$28.792,377$28.747594
1611921660$28.78$28.78$28.75$28.75500$28.748147
1611921780$28.77$28.77$28.77$28.77100$28.748547
1611921840$28.76$28.76$28.76$28.76500$28.7491
1611922020$28.78$28.78$28.78$28.78125$28.750498
1611922200$28.77$28.77$28.77$28.77111$28.750892
1611922260$28.77$28.80$28.77$28.80468$28.752106
1611922320$28.80$28.80$28.80$28.80200$28.752762
1611922500$28.80$28.80$28.80$28.80252$28.754134
1611922740$28.79$28.79$28.79$28.79300$28.755127
1611922920$28.79$28.79$28.79$28.79200$28.756219
1611922980$28.78$28.78$28.78$28.78146$28.756527
1611923040$28.82$28.83$28.82$28.83700$28.760135
1611923280$28.79$28.79$28.79$28.79112$28.761062
1611923520$28.82$28.82$28.80$28.801,765$28.765013
1611924060$28.80$28.80$28.78$28.781,111$28.767891
1611924720$28.81$28.81$28.81$28.81100$28.7696
1611924780$28.81$28.83$28.78$28.785,398$28.775026
1611924840$28.79$28.79$28.79$28.79100$28.775225
1611924900$28.77$28.77$28.77$28.77100$28.775233
1611925140$28.78$28.78$28.77$28.77220$28.775266
1611925200$28.75$28.81$28.75$28.7622,205$28.775926
1611925260$28.75$28.75$28.73$28.732,452$28.773922
1611925320$28.74$28.75$28.72$28.733,364$28.7712
1611925380$28.74$28.74$28.74$28.74404$28.770988
1611925440$28.7302$28.74$28.73$28.741,550$28.769853
1611925500$28.73$28.75$28.73$28.741,592$28.769136
1611925560$28.7301$28.7302$28.7301$28.73022,835$28.767511
1611925740$28.74$28.75$28.74$28.751,030$28.767155
1611925800$28.75$28.75$28.75$28.75200$28.76711
1611925920$28.75$28.79$28.75$28.79775$28.767298
1611925980$28.75$28.75$28.75$28.75662$28.767132
1611926040$28.76$28.77$28.75$28.751,411$28.766997
1611926100$28.77$28.77$28.75$28.76993,694$28.766906
1611926160$28.76$28.76$28.75$28.75576$28.766763
1611926220$28.77$28.77$28.77$28.771,251$28.766818
1611926280$28.7699$28.7699$28.7699$28.7699300$28.766827
1611926340$28.76$28.76$28.76$28.76200$28.766807
1611926400$28.7699$28.7699$28.7699$28.76992,000$28.766883
1611926460$28.75$28.75$28.75$28.75200$28.766835
1611926520$28.77$28.77$28.75$28.77968$28.766842
1611926580$28.77$28.7799$28.77$28.7799200$28.766866
1611926640$28.78$28.78$28.78$28.78100$28.766909
1611926700$28.78$28.78$28.78$28.781,688$28.767175
1611926760$28.77$28.77$28.77$28.77569$28.767207
1611926820$28.77$28.77$28.77$28.77100$28.767219
1611926880$28.7699$28.77$28.7699$28.773,100$28.767312
1611926940$28.7699$28.77$28.76$28.77457$28.767323
1611927000$28.77$28.80$28.77$28.805,968$28.769102
1611927060$28.78$28.80$28.78$28.80200$28.769174
1611927120$28.78$28.78$28.78$28.78150$28.769214
1611927180$28.80$28.80$28.80$28.80896$28.76952
1611927240$28.79$28.79$28.79$28.79100$28.769581
1611927300$28.78$28.79$28.78$28.792,208$28.769922
1611927420$28.79$28.79$28.78$28.78992,397$28.770226
1611927480$28.79$28.80$28.79$28.792,240$28.770701
1611927540$28.79$28.79$28.78$28.784,600$28.771496
1611927600$28.78$28.79$28.78$28.794,100$28.772165
1611927660$28.79$28.80$28.79$28.80950$28.772405
1611927720$28.78$28.78$28.78$28.781,050$28.772484
1611927780$28.79$28.79$28.79$28.79198$28.77254
1611927840$28.79$28.79$28.79$28.793,000$28.772981
1611927900$28.80$28.80$28.80$28.80641$28.773155
1611927960$28.8099$28.81$28.80$28.811,608$28.773718
1611928020$28.81$28.82$28.81$28.82950$28.774231
1611928080$28.85$28.86$28.85$28.861,265$28.775463
1611928140$28.88$28.88$28.88$28.88941$28.776275
1611928200$28.87$28.87$28.87$28.87100$28.776405
1611928260$28.85$28.85$28.83$28.8311,248$28.782283
1611928320$28.84$28.84$28.84$28.842,000$28.783136
1611928440$28.83$28.84$28.83$28.84284$28.783299
1611928500$28.84$28.84$28.84$28.84300$28.783424
1611928560$28.83$28.84$28.83$28.84233$28.783545
1611928620$28.82$28.82$28.82$28.82196$28.783643
1611928680$28.84$28.84$28.83$28.831,514$28.784343
1611928740$28.8399$28.84$28.8399$28.843,703$28.785789
1611928800$28.8399$28.8399$28.81$28.83701$28.786161
1611928860$28.81$28.81$28.81$28.81288$28.786304
1611928920$28.82$28.82$28.82$28.82144$28.786397
1611928980$28.80$28.8002$28.80$28.80022,265$28.786643
1611929040$28.81$28.81$28.81$28.81467$28.786776
1611929100$28.82$28.82$28.81$28.817,731$28.78812
1611929160$28.8102$28.8102$28.81$28.81750$28.788267
1611929220$28.82$28.82$28.81$28.82847$28.788488
1611929280$28.82$28.82$28.81$28.812,300$28.788935
1611929340$28.8198$28.84$28.8198$28.831,712$28.789412
1611929400$28.81$28.81$28.81$28.81669$28.789565
1611929460$28.83$28.83$28.80$28.80447$28.789698
1611929520$28.8375$28.84$28.83$28.833,792$28.790647
1611929640$28.81$28.82$28.81$28.82300$28.790827
1611929700$28.81$28.81$28.81$28.81300$28.790911
1611929760$28.82$28.82$28.82$28.82773$28.791069
1611929820$28.82$28.82$28.82$28.82530$28.791239
1611929880$28.83$28.83$28.83$28.83400$28.791414
1611929940$28.8202$28.83$28.8202$28.83700$28.791552
1611930060$28.83$28.83$28.83$28.831,000$28.791886
1611930120$28.82$28.82$28.82$28.82298$28.791997
1611930180$28.82$28.86$28.82$28.863,321$28.793235
1611930240$28.83$28.83$28.83$28.83100$28.793318
1611930300$28.8546$28.86$28.8546$28.86200$28.793447
1611930360$28.8499$28.85$28.83$28.83968$28.793743
1611930420$28.8497$28.8497$28.8474$28.8474250$28.793839
1611930480$28.82$28.83$28.82$28.83471$28.793977
1611930540$28.82$28.82$28.77$28.7710,416$28.793898
1611930600$28.78$28.79$28.63$28.681,077,901$28.727976
1611930660$28.68$28.7056$28.61$28.625192,809$28.71591
1611930720$28.625$28.65$28.57$28.58326,042$28.692329
1611930780$28.585$28.72$28.575$28.72133,505$28.689037
1611930840$28.72$28.82$28.71$28.815203,824$28.698979
1611930900$28.815$28.86$28.775$28.8536166,764$28.707567
1611930960$28.855$28.88$28.8201$28.845119,547$28.715153
1611931020$28.8499$28.8499$28.81$28.8462,704$28.71822
1611931080$28.845$28.88$28.8321$28.8762108,739$28.72423
1611931140$28.88$28.935$28.842$28.925170,180$28.735463
1611931200$28.92$28.94$28.91$28.925152,420$28.746228
1611931260$28.925$28.94$28.87$28.88230,576$28.758465
1611931320$28.88$28.89$28.84$28.88126,100$28.763136
1611931380$28.88$28.9373$28.88$28.935123,128$28.768499
1611931440$28.935$28.965$28.9301$28.9553110,566$28.7746
1611931500$28.95$28.955$28.91$28.94597,304$28.779221
1611931560$28.945$28.96$28.925$28.94593,368$28.783663
1611931620$28.94$28.94$28.88$28.885102,581$28.78708
1611931680$28.88$28.89$28.84$28.8721106,182$28.789326
1611931740$28.88$28.90$28.86$28.86566,501$28.790984
1611931800$28.865$28.88$28.8321$28.84103,402$28.792787
1611931860$28.8479$28.855$28.78$28.785124,688$28.793665
1611931920$28.7879$28.82$28.77$28.8188,626$28.793709
1611931980$28.805$28.85$28.78$28.85104,602$28.794029
1611932040$28.8401$28.865$28.83$28.86590,872$28.795095
1611932100$28.8623$28.925$28.8623$28.91102,424$28.797335
1611932160$28.91$28.92$28.8901$28.90569,531$28.799018
1611932220$28.90$28.95$28.90$28.945113,644$28.802288
1611932280$28.9401$28.97$28.93$28.965112,132$28.80587
1611932340$28.9619$28.97$28.93$28.95105,832$28.80919
1611932400$28.945$28.97$28.945$28.95579,701$28.811627
1611932460$28.95$28.97$28.915$28.9208111,247$28.814444
1611932520$28.93$28.96$28.925$28.94568,308$28.816185
1611932580$28.945$28.95$28.91$28.91555,598$28.817456
1611932640$28.915$28.95$28.90$28.9479,645$28.819062
1611932700$28.94$28.945$28.92$28.93567,816$28.820484
1611932760$28.9321$28.97$28.93$28.96119,565$28.823347
1611932820$28.955$28.97$28.9301$28.95558,039$28.824696
1611932880$28.955$28.97$28.945$28.950165,939$28.826299
1611932940$28.955$28.98$28.945$28.975182,238$28.830777
1611933000$28.98$29.01$28.97$28.995206,655$28.836477
1611933060$29.00$29.00$28.92$28.945106,667$28.838426
1611933120$28.94$28.95$28.92$28.9227110,980$28.840231
1611933180$28.92$28.93$28.905$28.9376,603$28.841189
1611933240$28.9299$28.9379$28.8825$28.8965,178$28.841947
1611933300$28.89$28.90$28.8601$28.86560,828$28.842335
1611933360$28.86$28.8697$28.83$28.8399119,135$28.842352
1611933420$28.8353$28.85$28.83$28.837947,559$28.842334
1611933480$28.835$28.845$28.82$28.840166,624$28.842205
1611933540$28.8477$28.855$28.83$28.83561,560$28.842211
1611933600$28.84$28.86$28.835$28.845100,154$28.842306
1611933660$28.849$28.889$28.84$28.88591,477$28.842717
1611933720$28.88$28.89$28.87$28.8948,829$28.843011
1611933780$28.89$28.96$28.89$28.95125,856$28.844627
1611933840$28.955$28.965$28.93$28.93570,960$28.845669
1611933900$28.935$28.94$28.9005$28.90545,970$28.846143
1611933960$28.91$28.91$28.89$28.89552,690$28.846525
1611934020$28.8965$28.91$28.89$28.89519,100$28.846663
1611934080$28.89$28.90$28.87$28.8744,731$28.846919
1611934140$28.875$28.8799$28.87$28.8721,170$28.846994
1611934200$28.88$28.95$28.871$28.9589,293$28.847821
1611934260$28.955$28.98$28.94$28.965107,043$28.849417
1611934320$28.9679$28.99$28.9679$28.9752,108$28.85031
1611934380$28.975$28.985$28.95$28.985131,993$28.852325
1611934440$28.9821$28.9999$28.98$28.98571,061$28.853581
1611934500$28.99$29.00$28.98$29.0060,936$28.854666
1611934560$29.00$29.01$28.98$28.985109,699$28.856597
1611934620$28.9843$28.99$28.97$28.97535,853$28.857159
1611934680$28.9779$28.995$28.97$28.99541,942$28.857827
1611934740$28.995$29.04$28.99$29.03121,669$28.86029
1611934800$29.0294$29.03$28.985$29.00581,903$28.861764
1611934860$29.005$29.01$28.97$28.9772,082$28.862865
1611934920$28.98$28.9973$28.97$28.990146,258$28.863551
1611934980$28.9979$29.01$28.985$28.99559,547$28.864505
1611935040$28.995$29.00$28.98$28.99592,579$28.865913
1611935100$29.00$29.01$28.99$29.007323,278$28.866292
1611935160$29.005$29.005$28.9221$28.95105,063$28.86757
1611935220$28.95$28.96$28.94$28.959331,767$28.867866
1611935280$28.9527$28.985$28.9527$28.98586,755$28.868917
1611935340$28.98$28.99$28.98$28.98525,108$28.869256
1611935400$28.98$29.00$28.98$29.0040,916$28.86981
1611935460$28.9999$29.04$28.995$29.0299142,591$28.872251
1611935520$29.025$29.03$28.98$28.988383,668$28.873554
1611935580$28.985$28.99$28.95$28.965145,839$28.875071
1611935640$28.97$28.98$28.96$28.97531,004$28.875397
1611935700$28.9799$29.00$28.9799$28.99520,915$28.875657
1611935760$28.995$29.00$28.97$28.979109,315$28.876993
1611935820$28.975$28.98$28.95$28.96134,365$28.878295
1611935880$28.96$28.96$28.92$28.92582,765$28.87879
1611935940$28.92$28.94$28.92$28.92585,873$28.879264
1611936000$28.925$28.9473$28.92$28.9277,380$28.879703
1611936060$28.93$28.945$28.91$28.94559,969$28.879998
1611936120$28.949$28.95$28.9301$28.93537,670$28.880236
1611936180$28.935$28.94$28.91$28.927338,048$28.880413
1611936240$28.93$28.94$28.91$28.92543,723$28.880624
1611936300$28.93$28.95$28.93$28.94528,927$28.880792
1611936360$28.95$28.95$28.93$28.94580,956$28.881289
1611936420$28.945$28.95$28.92$28.937742,493$28.881516
1611936480$28.937$28.95$28.93$28.9355,982$28.881816
1611936540$28.93$28.95$28.925$28.94542,162$28.882058
1611936600$28.94$28.945$28.91$28.92547,132$28.88228
1611936660$28.93$28.93$28.91$28.91524,554$28.882362
1611936720$28.91$28.92$28.90$28.90533,149$28.882457
1611936780$28.905$28.91$28.90$28.90551,099$28.882554
1611936840$28.9026$28.91$28.89$28.90569,511$28.882678
1611936900$28.90$28.9099$28.89$28.899748,166$28.882759
1611936960$28.8973$28.92$28.8973$28.91523,690$28.882818
1611937020$28.91$28.92$28.905$28.9247,423$28.882966
1611937080$28.92$28.93$28.91$28.9231,470$28.883074
1611937140$28.92$28.925$28.90$28.9129,690$28.883161
1611937200$28.905$28.91$28.89$28.891354,843$28.88326
1611937260$28.90$28.91$28.89$28.8946,610$28.88334
1611937320$28.895$28.8973$28.87$28.88572,092$28.883325
1611937380$28.883$28.91$28.88$28.900224,582$28.883345
1611937440$28.905$28.9179$28.8821$28.883345,720$28.883424
1611937500$28.8874$28.90$28.8721$28.88564,255$28.883429
1611937560$28.88$28.89$28.83$28.845109,845$28.883199
1611937620$28.845$28.8473$28.80$28.8062115,131$28.882596
1611937680$28.8027$28.8199$28.80$28.8034,984$28.882367
1611937740$28.8077$28.8077$28.77$28.77160,600$28.881066
1611937800$28.775$28.7978$28.77$28.77560,246$28.880533
1611937860$28.775$28.80$28.7711$28.79564,972$28.880005
1611937920$28.79$28.79$28.75$28.75584,853$28.879184
1611937980$28.7551$28.77$28.74$28.7673124,312$28.877854
1611938040$28.76$28.77$28.75$28.7666,696$28.877185
1611938100$28.755$28.78$28.755$28.7778,450$28.876431
1611938160$28.77$28.78$28.765$28.7825,660$28.876207
1611938220$28.7783$28.78$28.75$28.7649,272$28.875748
1611938280$28.755$28.7699$28.75$28.769859,545$28.875155
1611938340$28.7677$28.79$28.76$28.78939,478$28.874808
1611938400$28.7896$28.79$28.77$28.78982,488$28.874162
1611938460$28.79$28.82$28.79$28.8021102,636$28.873577
1611938520$28.80$28.8079$28.79$28.797939,674$28.87333
1611938580$28.7952$28.80$28.79$28.797827,671$28.873156
1611938640$28.793$28.80$28.79$28.7929,663$28.872966
1611938700$28.79$28.865$28.78$28.815340,016$28.871811
1611938760$28.81$28.82$28.80$28.81548,192$28.87157
1611938820$28.81$28.815$28.7899$28.798443,825$28.871321
1611938880$28.79$28.805$28.78$28.80555,240$28.870967
1611938940$28.8027$28.81$28.79$28.7940,485$28.870735
1611939000$28.799$28.8099$28.79$28.800142,365$28.870491
1611939060$28.8078$28.82$28.805$28.8141,372$28.870296
1611939120$28.8121$28.815$28.78$28.79553,195$28.869976
1611939180$28.79$28.7975$28.78$28.78524,136$28.869815
1611939240$28.7821$28.7899$28.77$28.77598,727$28.869118
1611939300$28.78$28.79$28.76$28.76593,303$28.86843
1611939360$28.76$28.775$28.76$28.77547,007$28.868071
1611939420$28.77$28.77$28.76$28.760138,180$28.867772
1611939480$28.765$28.77$28.76$28.76535,744$28.867493
1611939540$28.77$28.79$28.77$28.7955,221$28.86712
1611939600$28.785$28.79$28.7715$28.77549,671$28.866796
1611939660$28.77$28.78$28.7621$28.77558,313$28.866386
1611939720$28.78$28.79$28.77$28.7854,450$28.866034
1611939780$28.78$28.80$28.78$28.8070,598$28.865604
1611939840$28.7901$28.81$28.79$28.8127,809$28.865476
1611939900$28.805$28.83$28.8027$28.8256,922$28.865277
1611939960$28.815$28.82$28.80$28.80542,729$28.865108
1611940020$28.81$28.815$28.795$28.81568,040$28.864797
1611940080$28.815$28.815$28.78$28.787363,208$28.864481
1611940140$28.7899$28.80$28.78$28.79527,376$28.864331
1611940200$28.795$28.80$28.791$28.79531,136$28.864177
1611940260$28.795$28.82$28.79$28.8134,309$28.864022
1611940320$28.815$28.815$28.80$28.80524,507$28.86392
1611940380$28.8077$28.8079$28.7821$28.78522,459$28.863812
1611940440$28.785$28.7873$28.7521$28.75563,516$28.863379
1611940500$28.76$28.77$28.72$28.725184,364$28.861804
1611940560$28.7279$28.75$28.72$28.7555,779$28.861318
1611940620$28.745$28.75$28.73$28.7339,705$28.860975
1611940680$28.7373$28.7379$28.71$28.71534,967$28.860632
1611940740$28.71$28.7173$28.69$28.7099133,033$28.859134
1611940800$28.705$28.72$28.70$28.7250,008$28.858622
1611940860$28.71$28.71$28.6907$28.70571,560$28.857845
1611940920$28.705$28.7268$28.70$28.7281,454$28.857028
1611940980$28.725$28.73$28.7101$28.7243,580$28.856633
1611941040$28.72$28.72$28.70$28.70542,805$28.856195
1611941100$28.705$28.71$28.69$28.703108,495$28.855056
1611941160$28.705$28.72$28.69$28.702179,046$28.854262
1611941220$28.705$28.71$28.70$28.707933,476$28.853925
1611941280$28.705$28.72$28.68$28.686895,219$28.852958
1611941340$28.68$28.69$28.66$28.6687,120$28.851932
1611941400$28.665$28.6888$28.655$28.675139,694$28.85028
1611941460$28.68$28.69$28.67$28.6895,010$28.849228
1611941520$28.685$28.695$28.67$28.69561,234$28.84855
1611941580$28.695$28.70$28.68$28.69107,401$28.847471
1611941640$28.69$28.69$28.67$28.67539,765$28.847042
1611941700$28.6721$28.715$28.6721$28.699966,580$28.846388
1611941760$28.695$28.71$28.69$28.69554,775$28.845867
1611941820$28.6999$28.6999$28.66$28.6656,752$28.845247
1611941880$28.6601$28.67$28.65$28.66571,332$28.844421
1611941940$28.665$28.70$28.665$28.69578,598$28.843622
1611942000$28.695$28.75$28.69$28.7424103,073$28.842803
1611942060$28.7479$28.78$28.74$28.7832,718$28.842648
1611942120$28.78$28.785$28.755$28.78108,936$28.842173
1611942180$28.77$28.78$28.74$28.7492,877$28.84168
1611942240$28.735$28.75$28.72$28.7354,694$28.841322
1611942300$28.73$28.74$28.71$28.7281,628$28.840734
1611942360$28.7127$28.7299$28.70$28.7174,818$28.840155
1611942420$28.70$28.71$28.69$28.7070,570$28.839557
1611942480$28.695$28.70$28.67$28.6898,744$28.838634
1611942540$28.68$28.69$28.66$28.66108,916$28.837526
1611942600$28.66$28.69$28.66$28.68174,813$28.836798
1611942660$28.68$28.70$28.68$28.7044,799$28.836405
1611942720$28.6937$28.72$28.68$28.71573,970$28.835808
1611942780$28.7149$28.765$28.7149$28.7624134,227$28.835087
1611942840$28.77$28.775$28.75$28.7781,155$28.834756
1611942900$28.77$28.79$28.7534$28.7979,387$28.834452
1611942960$28.785$28.80$28.77$28.7792,765$28.834198
1611943020$28.77$28.78$28.7627$28.76743,386$28.834039
1611943080$28.765$28.7684$28.74$28.747965,902$28.833734
1611943140$28.75$28.75$28.71$28.7179119,504$28.833025
1611943200$28.71$28.72$28.695$28.697375,113$28.832486
1611943260$28.6965$28.785$28.6965$28.7866,714$28.83215
1611943320$28.78$28.78$28.76$28.7840,702$28.832009
1611943380$28.78$28.785$28.7601$28.77549,508$28.831838
1611943440$28.77$28.77$28.74$28.752141,942$28.831658
1611943500$28.755$28.7599$28.725$28.73589,429$28.831175
1611943560$28.74$28.75$28.72$28.72550,402$28.830907
1611943620$28.725$28.74$28.72$28.7343,607$28.830655
1611943680$28.725$28.74$28.72$28.7336,023$28.830455
1611943740$28.74$28.7477$28.71$28.717959,742$28.830104
1611943800$28.7273$28.7277$28.7101$28.72531,224$28.829913
1611943860$28.725$28.73$28.71$28.7128,857$28.829742
1611943920$28.71$28.7134$28.68$28.687970,437$28.829237
1611943980$28.685$28.69$28.66$28.6678,478$28.828588
1611944040$28.665$28.68$28.66$28.66565,506$28.828032
1611944100$28.66$28.66$28.64$28.6479115,688$28.826927
1611944160$28.645$28.65$28.64$28.6440,753$28.826521
1611944220$28.6479$28.6479$28.6117$28.615127,933$28.825147
1611944280$28.615$28.64$28.61$28.64136,597$28.823703
1611944340$28.64$28.67$28.6323$28.662781,953$28.822986
1611944400$28.665$28.72$28.66$28.7079141,144$28.821991
1611944460$28.71$28.73$28.70$28.705104,036$28.821384
1611944520$28.705$28.7058$28.68$28.687369,880$28.820915
1611944580$28.685$28.69$28.67$28.6760,657$28.820468
1611944640$28.675$28.68$28.67$28.6743,265$28.820139
1611944700$28.675$28.72$28.67$28.702194,638$28.81951
1611944760$28.70$28.74$28.70$28.73551,871$28.819255
1611944820$28.735$28.74$28.71$28.71549,617$28.81902
1611944880$28.71$28.74$28.70$28.7359,064$28.818719
1611944940$28.73$28.75$28.715$28.74531,995$28.818571
1611945000$28.745$28.745$28.7101$28.717961,522$28.818288
1611945060$28.7173$28.7299$28.71$28.713448,209$28.818044
1611945120$28.715$28.72$28.68$28.687390,857$28.817509
1611945180$28.6876$28.69$28.66$28.6632,793$28.817266
1611945240$28.67$28.675$28.66$28.67567,042$28.816761
1611945300$28.675$28.685$28.66$28.682742,982$28.816447
1611945360$28.685$28.72$28.685$28.7231,609$28.816265
1611945420$28.7127$28.72$28.71$28.7248,884$28.816009
1611945480$28.7177$28.74$28.71$28.73545,215$28.815807
1611945540$28.735$28.74$28.73$28.73932,479$28.815679
1611945600$28.73$28.74$28.72$28.7290,811$28.815285
1611945660$28.721$28.7277$28.71$28.71532,452$28.815124
1611945720$28.7157$28.72$28.71$28.7247,574$28.814884
1611945780$28.715$28.7576$28.715$28.753768,548$28.814605
1611945840$28.75$28.76$28.735$28.75571,698$28.814384
1611945900$28.7579$28.79$28.75$28.7966,802$28.814232
1611945960$28.79$28.79$28.75$28.7579129,434$28.813986
1611946020$28.7501$28.78$28.74$28.7879,730$28.81378
1611946080$28.78$28.78$28.73$28.738449,221$28.813643
1611946140$28.735$28.74$28.7221$28.72540,741$28.813481
1611946200$28.73$28.76$28.7226$28.7552,649$28.813302
1611946260$28.755$28.76$28.75$28.7637,893$28.813196
1611946320$28.755$28.79$28.75$28.774941,396$28.813115
1611946380$28.77$28.775$28.76$28.76529,722$28.81305
1611946440$28.76$28.7679$28.745$28.7549,602$28.812909
1611946500$28.75$28.77$28.75$28.75559,393$28.81276
1611946560$28.76$28.77$28.75$28.7729,270$28.812687
1611946620$28.765$28.77$28.75$28.750141,248$28.812583
1611946680$28.755$28.7679$28.74$28.7571,553$28.812383
1611946740$28.745$28.76$28.7421$28.7622,132$28.812322
1611946800$28.755$28.80$28.7501$28.8068,806$28.812215
1611946860$28.80$28.85$28.80$28.85140,717$28.81227
1611946920$28.8479$28.8799$28.83$28.877983,797$28.812392
1611946980$28.875$28.8999$28.87$28.870179,913$28.812669
1611947040$28.87$28.885$28.8501$28.85563,486$28.812836
1611947100$28.86$28.885$28.86$28.877956,745$28.812991
1611947160$28.871$28.90$28.85$28.895154,223$28.813442
1611947220$28.895$28.90$28.87$28.89119,576$28.81386
1611947280$28.885$28.90$28.88$28.9060,964$28.81408
1611947340$28.895$28.91$28.87$28.875135,168$28.814593
1611947400$28.88$28.88$28.865$28.867940,705$28.814704
1611947460$28.865$28.8879$28.86$28.88547,743$28.814823
1611947520$28.885$28.89$28.87$28.87553,509$28.814979
1611947580$28.875$28.89$28.8607$28.867951,488$28.81512
1611947640$28.865$28.87$28.86$28.8738,686$28.815206
1611947700$28.87$28.87$28.85$28.8666,935$28.815334
1611947760$28.86$28.87$28.85$28.8552,639$28.815439
1611947820$28.85$28.86$28.84$28.8527,654$28.815484
1611947880$28.86$28.88$28.85$28.8763,275$28.815621
1611947940$28.87$28.88$28.86$28.8857,456$28.815752
1611948000$28.87$28.88$28.86$28.86536,480$28.815839
1611948060$28.865$28.8699$28.84$28.84528,627$28.815885
1611948120$28.845$28.86$28.84$28.857362,188$28.815978
1611948180$28.8527$28.88$28.8527$28.8717101,301$28.816209
1611948240$28.875$28.90$28.87$28.89582,837$28.816444
1611948300$28.895$28.90$28.8801$28.89555,462$28.816627
1611948360$28.90$28.91$28.89$28.909983,722$28.81693
1611948420$28.905$28.92$28.90$28.909979,117$28.817239
1611948480$28.9039$28.9039$28.85$28.8533108,898$28.817521
1611948540$28.86$28.87$28.8523$28.8627,501$28.817572
1611948600$28.85$28.86$28.84$28.84549,733$28.817641
1611948660$28.845$28.85$28.83$28.83578,752$28.817712
1611948720$28.839$28.839$28.795$28.80790,804$28.81769
1611948780$28.805$28.84$28.80$28.822181,221$28.817698
1611948840$28.8279$28.84$28.82$28.8447,333$28.817729
1611948900$28.83$28.85$28.82$28.830165,052$28.817775
1611948960$28.84$28.86$28.83$28.845121,567$28.81791
1611949020$28.86$28.86$28.83$28.8541,481$28.817945
1611949080$28.85$28.85$28.83$28.8342,975$28.817985
1611949140$28.835$28.84$28.83$28.833113,684$28.817995
1611949200$28.84$28.84$28.82$28.8342,104$28.818017
1611949260$28.82$28.82$28.785$28.79570,522$28.81797
1611949320$28.80$28.83$28.79$28.8392,982$28.817901
1611949380$28.83$28.85$28.81$28.81537,489$28.817929
1611949440$28.81$28.82$28.81$28.81514,818$28.817927
1611949500$28.815$28.84$28.80$28.8486,871$28.817959
1611949560$28.84$28.845$28.83$28.8438,490$28.817991
1611949620$28.8355$28.85$28.825$28.849942,685$28.818028
1611949680$28.848$28.865$28.845$28.86535,407$28.818085
1611949740$28.865$28.87$28.85$28.8728,210$28.818131
1611949800$28.87$28.88$28.86$28.87545,471$28.818238
1611949860$28.875$28.89$28.86$28.86555,854$28.818379
1611949920$28.86$28.87$28.85$28.860159,616$28.818485
1611949980$28.87$28.87$28.85$28.85524,580$28.818525
1611950040$28.85$28.86$28.83$28.83576,783$28.818616
1611950100$28.8399$28.85$28.82$28.8560,130$28.818642
1611950160$28.8521$28.87$28.85$28.85558,347$28.818729
1611950220$28.85$28.8522$28.82$28.827374,955$28.818779
1611950280$28.82$28.83$28.8124$28.8229,015$28.818782
1611950340$28.825$28.83$28.785$28.795103,024$28.818708
1611950400$28.795$28.865$28.795$28.855144,782$28.81879
1611950460$28.855$28.88$28.84$28.875259,043$28.819109
1611950520$28.8773$28.90$28.845$28.86103,072$28.819318
1611950580$28.8579$28.8799$28.8523$28.877351,159$28.819408
1611950640$28.88$28.88$28.86$28.8742,683$28.819496
1611950700$28.865$28.88$28.86$28.86584,442$28.819665
1611950760$28.865$28.87$28.85$28.862642,345$28.819737
1611950820$28.8611$28.88$28.86$28.8656,755$28.819849
1611950880$28.87$28.88$28.86$28.87145,732$28.819947
1611950940$28.88$28.89$28.87$28.8762,157$28.820083
1611951000$28.87$28.90$28.87$28.9063,455$28.820243
1611951060$28.895$28.90$28.89$28.89547,835$28.820377
1611951120$28.90$28.92$28.895$28.9199,892$28.820711
1611951180$28.915$28.915$28.88$28.89561,914$28.820893
1611951240$28.899$28.90$28.89$28.89518,648$28.820947
1611951300$28.90$28.90$28.89$28.89560,469$28.821114
1611951360$28.90$28.905$28.88$28.9081,401$28.821345
1611951420$28.895$28.90$28.885$28.892148,848$28.821474
1611951480$28.89$28.8992$28.88$28.8866,674$28.821635
1611951540$28.88$28.89$28.87$28.8750,739$28.821747
1611951600$28.875$28.90$28.87$28.9080,606$28.821954
1611951660$28.90$28.92$28.89$28.912760,120$28.822137
1611951720$28.92$28.92$28.90$28.90551,197$28.822305
1611951780$28.905$28.91$28.88$28.8957,507$28.822463
1611951840$28.88$28.89$28.87$28.8765,942$28.822617
1611951900$28.875$28.89$28.865$28.86598,825$28.822808
1611951960$28.8673$28.87$28.85$28.8543,028$28.82286
1611952020$28.85$28.85$28.82$28.8369,129$28.822898
1611952080$28.825$28.83$28.82$28.82535,197$28.822899
1611952140$28.825$28.8499$28.81$28.815132,180$28.822933
1611952200$28.816$28.84$28.815$28.825114,097$28.822943
1611952260$28.82$28.83$28.80$28.80186,997$28.822835
1611952320$28.80$28.82$28.79$28.815121,873$28.822742
1611952380$28.82$28.83$28.79$28.795108,848$28.822703
1611952440$28.80$28.80$28.785$28.7936,764$28.822661
1611952500$28.79$28.81$28.79$28.79124,627$28.822554
1611952560$28.79$28.799$28.78$28.7997,740$28.822441
1611952620$28.79$28.79$28.74$28.745100,636$28.822229
1611952680$28.7476$28.76$28.73$28.7373119,484$28.821919
1611952740$28.73$28.75$28.71$28.717982,011$28.821671
1611952800$28.715$28.72$28.7027$28.71590,608$28.821324
1611952860$28.715$28.72$28.71$28.72139,381$28.820805
1611952920$28.715$28.72$28.71$28.71113,945$28.820381
1611952980$28.72$28.72$28.68$28.68188,050$28.819616
1611953040$28.68$28.70$28.67$28.695113,118$28.819081
1611953100$28.695$28.71$28.6721$28.69142,892$28.818421
1611953160$28.6899$28.70$28.67$28.675109,262$28.817954
1611953220$28.675$28.68$28.67$28.67556,514$28.817693
1611953280$28.6721$28.70$28.6721$28.695149,025$28.817039
1611953340$28.695$28.72$28.69$28.705308,547$28.815837
1611953400$28.71$28.78$28.71$28.765364,579$28.814957
1611953460$28.765$28.78$28.75$28.7673151,000$28.814714
1611953520$28.765$28.805$28.76$28.795173,653$28.814556
1611953580$28.795$28.81$28.795$28.805116,838$28.814516
1611953640$28.805$28.805$28.76$28.765205,967$28.814351
1611953700$28.765$28.83$28.76$28.82382,829$28.814194
1611953760$28.82$28.835$28.78$28.785339,055$28.814207
1611953820$28.785$28.79$28.735$28.74349,754$28.81359
1611953880$28.74$28.74$28.67$28.675613,369$28.811253
1611953940$28.675$28.73$28.61$28.631,616,194$28.80373
1611954000$28.75$28.75$28.64$28.641,835$28.803708
1611954060$28.77$28.77$28.77$28.77100$28.803708
1611954120$28.75$28.75$28.65$28.681,055$28.803704
1611954240$28.6998$28.70$28.6998$28.70600$28.803702
1611954300$28.68$28.78$28.629$28.6313,168,194$28.755565
1611954360$28.65$28.70$28.63$28.63213,129$28.755029
1611954420$28.63$28.6343$28.63$28.6343199,386$28.754529
1611954480$28.69$28.69$28.65$28.651,987$28.754525
1611954540$28.65$28.65$28.65$28.65500$28.754524
1611954600$28.70$28.70$28.69$28.701,350$28.754522
1611954660$28.6998$28.70$28.63$28.7025,165$28.754459
1611954720$28.70$28.70$28.70$28.70100$28.754459
1611954780$28.68$28.68$28.66$28.66300$28.754458
1611954960$28.68$28.68$28.68$28.68200$28.76298
1611955020$28.66$28.66$28.66$28.66469$28.762978
1611955080$28.6698$28.6698$28.6698$28.6698100$28.762978
1611955140$28.66$28.66$28.66$28.66396$28.762977
1611955200$28.6598$28.66$28.6598$28.66400$28.762976
1611955260$28.6598$28.66$28.65$28.65900$28.762974
1611955320$28.66$28.66$28.63$28.6533,434$28.762888
1611955380$28.6598$28.66$28.65$28.663,096$28.762881
1611955500$28.66$28.67$28.65$28.651,945$28.762876
1611955560$28.6698$28.94$28.65$28.9410,962$28.762856
1611955620$28.67$28.67$28.67$28.671,500$28.762852
1611955680$28.67$28.67$28.63$28.6328,625$28.762777
1611955740$28.65$28.65$28.65$28.651,000$28.76298
1611955800$28.6698$28.6698$28.66$28.661,370$28.762978
1611955920$28.67$28.94$28.6699$28.941,812$28.762978
1611955980$28.67$28.67$28.67$28.67267$28.762977
1611956040$28.68$28.68$28.68$28.68200$28.762977
1611956100$28.68$28.68$28.68$28.68378$28.762975
1611956160$28.6798$28.68$28.67$28.671,278$28.762973
1611956220$28.6798$28.9353$28.6798$28.9353524$28.762973
1611956400$28.65$28.65$28.65$28.65400$28.762971
1611956460$28.67$28.67$28.67$28.671,050$28.762969
1611956520$28.67$28.6798$28.67$28.67982,393$28.762965
1611956580$28.68$28.68$28.68$28.68100$28.762964
1611956640$28.67$28.67$28.67$28.67149$28.76298
1611956700$28.68$28.68$28.68$28.68200$28.76298
1611956760$28.67$28.67$28.67$28.67127$28.762979
1611956940$28.70$28.70$28.67$28.691,800$28.762976
1611957000$28.67$28.67$28.67$28.67721$28.762975
1611957240$28.70$28.70$28.70$28.70100$28.762974
1611957300$28.67$28.67$28.67$28.671,122$28.762972
1611957480$28.69$28.69$28.69$28.69400$28.762971
1611957540$28.6898$28.6898$28.6898$28.6898184$28.76298
1611957600$28.67$28.67$28.67$28.67490$28.762979
1611957720$28.69$28.69$28.69$28.69100$28.762979
1611957780$28.6899$28.6899$28.6899$28.6899100$28.762979
1611957840$28.68$28.68$28.68$28.68100$28.762978
1611957900$28.69$28.69$28.69$28.691,000$28.762977
1611958080$28.68$28.68$28.68$28.68477$28.762976
1611958140$28.68$28.68$28.68$28.68557$28.762975
1611958200$28.6798$28.68$28.6798$28.681,100$28.762973
1611958260$28.68$28.68$28.68$28.68500$28.762972
1611958440$28.68$28.68$28.68$28.682,100$28.76298
1611958560$28.65$28.68$28.65$28.681,600$28.762977
1611958620$28.68$28.68$28.6698$28.6698700$28.762976
1611958680$28.65$28.66$28.65$28.662,200$28.762971
1611958740$28.68$28.68$28.68$28.68500$28.76297
1611958800$28.67$28.67$28.67$28.67166$28.76297
1611958920$28.6598$28.66$28.6502$28.6502800$28.762968
1611959220$28.6698$28.6698$28.6698$28.66981,000$28.762965
1611959400$28.67$28.67$28.67$28.67200$28.76298
1611959580$28.67$28.67$28.67$28.67100$28.76298
1611959700$28.67$28.67$28.66$28.66379$28.762979
1611959820$28.66$28.66$28.65$28.651,790$28.762974
1611959940$28.67$28.67$28.67$28.67100$28.762973
1611960000$28.67$28.67$28.67$28.67300$28.762973
1611960300$29.25$29.25$29.25$29.25344$28.762985
1611960360$28.68$28.68$28.68$28.68493$28.762984
1611960420$28.68$28.68$28.68$28.68475$28.762983
1611960480$28.67$28.67$28.67$28.67100$28.762983
1611960540$28.67$28.67$28.67$28.67100$28.762982
1611960660$28.69$28.69$28.69$28.69100$28.762982
1611960720$28.69$28.69$28.69$28.69125$28.762982
1611960780$28.67$28.67$28.67$28.67100$28.762981
1611961200$28.66$28.66$28.66$28.66500$28.762979
1611961260$28.69$28.69$28.69$28.69899$28.762978
1611961320$28.70$28.70$28.70$28.70400$28.762977
1611961440$28.70$28.70$28.70$28.70300$28.762977
1611961620$28.70$28.70$28.70$28.70200$28.762977
1611961800$28.63$28.63$28.63$28.63640$28.762975
1611961980$28.72$28.72$28.72$28.72100$28.762975
1611962040$28.70$28.70$28.70$28.70400$28.76298
1611962160$28.70$28.70$28.70$28.70700$28.762979
1611962520$28.72$28.72$28.72$28.721,100$28.762978
1611962940$28.72$28.72$28.72$28.72392$28.76298
1611963420$28.70$28.70$28.70$28.702,000$28.762977
1611963480$28.68$28.68$28.68$28.682,000$28.762974
1611963600$28.68$28.68$28.68$28.681,400$28.762972
1611963660$28.66$28.66$28.66$28.66196$28.762971
1611963720$28.67$28.67$28.67$28.67500$28.76297
1611963960$28.66$28.66$28.65$28.652,396$28.762975
1611964080$28.66$28.66$28.66$28.66200$28.762974
1611964320$28.71$28.71$28.71$28.71526$28.762974
1611964620$28.70$28.70$28.70$28.70100$28.762973
1611964980$28.69$28.69$28.69$28.69276$28.76298
1611965100$28.69$28.69$28.69$28.69100$28.76298
1611965280$28.68$28.68$28.66$28.661,070$28.762978
1611965340$28.66$28.66$28.66$28.66100$28.762977
1611965400$28.66$28.66$28.66$28.66175$28.762977
1611965460$28.66$28.66$28.66$28.66500$28.762976
1611965520$28.66$28.66$28.66$28.66200$28.762976
1611965580$28.65$28.65$28.65$28.65125$28.762975
1611965640$28.65$28.65$28.65$28.651,137$28.762981
1611965760$28.69$28.69$28.69$28.69433$28.76298
1611965880$28.6501$28.6501$28.6501$28.6501495$28.762979
1611966060$28.65$28.65$28.65$28.65912$28.762976
1611966240$28.69$28.69$28.69$28.69170$28.762976
1611966300$28.69$28.69$28.69$28.69500$28.762975
1611966720$28.69$28.69$28.69$28.69100$28.76298
1611966900$28.69$28.69$28.69$28.69214$28.76298
1611966960$28.69$28.69$28.69$28.69365$28.762979
1611967080$28.65$28.65$28.65$28.65517$28.762978
1611967260$28.65$28.65$28.65$28.65500$28.762977
1611967380$28.65$28.65$28.65$28.65100$28.762976
1611967560$28.65$28.65$28.65$28.65200$28.76298
1611967620$28.66$28.66$28.66$28.66100$28.76298
1611967920$28.67$28.67$28.67$28.67400$28.762979
1611968040$28.67$28.67$28.67$28.67100$28.762979
1611968160$28.67$28.67$28.67$28.67350$28.762978
1611968220$28.66$28.67$28.66$28.67633$28.762976
1611968280$28.67$28.69$28.67$28.69937$28.762974