T Historical Intraday Prices

One-Minute OHLCV Data From February 1, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612170720$28.76$28.80$28.76$28.80258$28.781676
1612171740$28.80$28.80$28.80$28.80150$28.781021
1612171980$28.84$28.84$28.84$28.84293$28.802955
1612172040$28.84$28.84$28.84$28.84533$28.816957
1612172820$28.84$28.84$28.84$28.84324$28.822047
1612173120$28.77$28.77$28.77$28.77100$28.821862
1612173900$28.85$28.85$28.85$28.85106$28.822358
1612174260$28.85$28.85$28.85$28.85150$28.824304
1612174920$28.84$28.84$28.83$28.83313$28.826016
1612174980$28.80$28.80$28.69$28.694,772$28.78347
1612175340$28.80$28.80$28.80$28.80150$28.783942
1612175700$28.80$28.80$28.80$28.80414$28.785008
1612175760$28.80$28.80$28.79$28.791,058$28.785791
1612175820$28.79$28.80$28.79$28.80307$28.786108
1612175880$28.80$28.80$28.80$28.80104$28.78671
1612176000$28.80$28.80$28.80$28.80210$28.787078
1612176300$28.81$28.81$28.81$28.81100$28.787383
1612178040$28.81$28.81$28.81$28.812,000$28.790956
1612178220$28.81$28.81$28.80$28.802,482$28.792976
1612178940$28.80$28.80$28.80$28.80107$28.79339
1612179300$28.81$28.81$28.80$28.80200$28.793836
1612179840$28.80$28.80$28.80$28.80100$28.793884
1612180620$28.80$28.80$28.80$28.801,000$28.794166
1612180680$28.79$28.79$28.79$28.79100$28.794143
1612180800$28.77$28.85$28.76$28.765,877$28.795144
1612180920$28.78$28.78$28.78$28.78100$28.794623
1612181220$28.76$28.76$28.76$28.76638$28.792682
1612181280$28.72$28.72$28.72$28.72509$28.790838
1612181400$28.73$28.73$28.73$28.73198$28.790161
1612181460$28.74$28.74$28.74$28.74100$28.78974
1612181520$28.76$28.76$28.76$28.76150$28.78942
1612181820$28.77$28.77$28.76$28.76241$28.78896
1612181880$28.80$28.83$28.80$28.83617$28.789463
1612181940$28.83$28.83$28.82$28.82600$28.790182
1612182060$28.87$28.87$28.87$28.87200$28.791232
1612182120$28.85$28.85$28.83$28.831,883$28.794798
1612182180$28.82$28.82$28.80$28.801,626$28.796005
1612182240$28.80$28.80$28.80$28.80100$28.796036
1612182360$28.78$28.78$28.77$28.772,106$28.794548
1612182420$28.80$28.80$28.80$28.80790$28.794669
1612182480$28.81$28.81$28.81$28.812,080$28.795904
1612182660$28.81$28.81$28.81$28.81576$28.796411
1612182720$28.81$28.81$28.78$28.78861$28.796356
1612182840$28.80$28.80$28.80$28.80175$28.79636
1612183140$28.79$28.79$28.79$28.79300$28.796395
1612183200$28.82$28.82$28.82$28.82894$28.796897
1612183380$28.82$28.82$28.82$28.82100$28.797074
1612183500$28.81$28.81$28.79$28.803,837$28.797312
1612183560$28.80$28.80$28.80$28.80499$28.797348
1612183620$28.79$28.79$28.79$28.79500$28.797243
1612183680$28.79$28.79$28.79$28.79224$28.797211
1612183740$28.80$28.80$28.78$28.781,775$28.797023
1612183800$28.80$28.80$28.80$28.80100$28.797034
1612183980$28.80$28.80$28.80$28.80654$28.797137
1612184040$28.80$28.80$28.80$28.80153$28.797161
1612184100$28.80$28.80$28.80$28.80100$28.797191
1612184160$28.80$28.80$28.80$28.80100$28.797233
1612184280$28.81$28.82$28.81$28.823,656$28.79857
1612184340$28.82$28.82$28.82$28.82100$28.798606
1612184400$28.7699$28.87$28.63$28.8229,464$28.799166
1612184460$28.80$28.80$28.76$28.7815,066$28.797732
1612184520$28.79$28.79$28.79$28.79900$28.797579
1612184580$28.79$28.79$28.79$28.79200$28.797542
1612184640$28.80$28.80$28.80$28.801,000$28.797565
1612184700$28.80$28.80$28.80$28.80100$28.797567
1612184760$28.80$28.86$28.79$28.864,740$28.799064
1612184820$28.85$28.88$28.85$28.88300$28.799328
1612184880$28.85$28.86$28.85$28.86250$28.799535
1612184940$28.86$28.87$28.86$28.873,800$28.801628
1612185000$28.88$28.90$28.88$28.904,000$28.804644
1612185060$28.89$28.89$28.89$28.891,000$28.805464
1612185120$28.90$28.90$28.90$28.90340$28.806023
1612185180$28.88$28.89$28.85$28.89680$28.806519
1612185240$28.90$28.90$28.90$28.90200$28.806675
1612185360$28.8698$28.8698$28.80$28.807,017$28.807183
1612185480$28.83$28.83$28.83$28.83599$28.807318
1612185540$28.84$28.88$28.84$28.881,400$28.807942
1612185600$28.88$28.88$28.88$28.88340$28.808172
1612185660$28.89$28.89$28.89$28.89999$28.808787
1612185720$28.88$28.88$28.88$28.88100$28.80894
1612185780$28.86$28.86$28.84$28.855,497$28.810414
1612185840$28.87$28.87$28.87$28.87500$28.810686
1612185900$28.85$28.85$28.84$28.851,667$28.811122
1612186020$28.84$28.84$28.84$28.84100$28.811175
1612186080$28.85$28.86$28.85$28.86203$28.811287
1612186140$28.86$28.86$28.86$28.86337$28.811424
1612186260$28.87$28.87$28.87$28.87100$28.811644
1612186320$28.86$28.86$28.86$28.86802$28.811962
1612186380$28.87$28.87$28.86$28.861,350$28.812561
1612186500$28.8699$28.8699$28.85$28.85550$28.812805
1612186560$28.85$28.88$28.85$28.886,668$28.814616
1612186620$28.87$28.90$28.87$28.905,423$28.81756
1612186740$28.8998$28.90$28.8998$28.901,682$28.818598
1612186800$28.89$28.89$28.89$28.89300$28.818807
1612186860$28.88$28.88$28.88$28.88239$28.818903
1612186920$28.89$28.91$28.89$28.91499$28.819309
1612186980$28.91$28.92$28.91$28.91981,800$28.820498
1612187040$28.90$28.90$28.88$28.8912,557$28.824642
1612187100$28.89$29.01$28.89$28.9936,632$28.850331
1612187160$28.99$29.04$28.97$29.0313,786$28.859967
1612187220$29.03$29.03$28.99$28.995,879$28.863766
1612187280$28.98$28.99$28.94$28.942,393$28.864816
1612187340$28.96$28.97$28.95$28.97589$28.865132
1612187400$28.99$29.00$28.99$29.001,641$28.866122
1612187460$28.97$29.01$28.95$28.9510,088$28.871333
1612187520$28.95$28.96$28.95$28.953,655$28.872504
1612187580$28.95$28.96$28.94$28.952,307$28.873346
1612187640$28.95$28.95$28.95$28.95199$28.873411
1612187700$28.95$28.95$28.95$28.951,224$28.873837
1612187760$28.95$28.95$28.95$28.95400$28.873988
1612187820$28.95$28.95$28.94$28.942,116$28.874652
1612187880$28.94$28.95$28.92$28.921,666$28.875203
1612187940$28.92$28.92$28.90$28.902,190$28.875535
1612188000$28.92$28.95$28.92$28.944,620$28.876712
1612188060$28.92$28.92$28.91$28.91334$28.876856
1612188120$28.90$28.91$28.88$28.881,266$28.87699
1612188180$28.88$28.89$28.88$28.88600$28.877014
1612188240$28.8898$28.89$28.88$28.882,823$28.877136
1612188300$28.89$28.93$28.86$28.937,585$28.877566
1612188360$28.94$28.95$28.93$28.932,008$28.878164
1612188420$28.90$28.90$28.90$28.90675$28.878231
1612188480$28.90$28.91$28.89$28.89825$28.878336
1612188600$28.90$28.90$28.89$28.902,087$28.878496
1612188660$28.89$28.90$28.89$28.903,353$28.878767
1612188720$28.91$28.92$28.63$28.908,371$28.87399
1612188780$28.90$28.90$28.90$28.901,035$28.874094
1612188840$28.90$28.93$28.8998$28.9322,570$28.876512
1612188900$28.93$28.96$28.92$28.923,060$28.877165
1612188960$28.93$28.99$28.93$28.94987,559$28.879011
1612189020$28.93$28.98$28.93$28.974,000$28.879935
1612189080$28.94$28.94$28.92$28.921,229$28.880132
1612189140$28.91$28.97$28.91$28.973,292$28.880814
1612189200$28.94$28.98$28.93$28.983,486$28.881771
1612189260$28.98$28.98$28.93$28.93982,419$28.882367
1612189320$28.93$28.95$28.89$28.899,173$28.883079
1612189380$28.89$28.90$28.88$28.902,485$28.883119
1612189440$28.91$28.91$28.90$28.912,461$28.883315
1612189500$28.92$28.99$28.92$28.9913,489$28.886387
1612189560$28.98$29.00$28.92$28.9714,656$28.889992
1612189620$28.97$29.00$28.92$28.924,443$28.890969
1612189680$28.93$29.01$28.92$29.007,257$28.892788
1612189740$29.00$29.00$28.96$28.9712,907$28.895992
1612189800$28.94$28.945$28.80$28.842,598,699$28.92904
1612189860$28.83$28.85$28.73$28.745212,604$28.918158
1612189920$28.75$28.80$28.63$28.645419,751$28.890602
1612189980$28.65$28.72$28.645$28.70172,405$28.880171
1612190040$28.71$28.72$28.62$28.6281159,723$28.87034
1612190100$28.6279$28.628$28.53$28.61451,971$28.83729
1612190160$28.61$28.63$28.545$28.5479209,064$28.825149
1612190220$28.5499$28.56$28.48$28.54721,881$28.778395
1612190280$28.535$28.56$28.50$28.54311,767$28.763605
1612190340$28.5327$28.54$28.47$28.50327,771$28.748628
1612190400$28.50$28.54$28.475$28.515118,850$28.743583
1612190460$28.52$28.5278$28.47$28.5278183,388$28.73585
1612190520$28.525$28.59$28.50$28.59174,596$28.730221
1612190580$28.59$28.65$28.55$28.60173,956$28.726671
1612190640$28.595$28.60$28.50$28.525121,382$28.723165
1612190700$28.52$28.54$28.47$28.50201,172$28.716409
1612190760$28.50$28.525$28.48$28.49165,327$28.711067
1612190820$28.49$28.50$28.48$28.4938113,975$28.707385
1612190880$28.49$28.5073$28.47$28.50158,892$28.702446
1612190940$28.495$28.52$28.47$28.48140,357$28.698278
1612191000$28.48$28.50$28.47$28.485130,665$28.694462
1612191060$28.49$28.495$28.48$28.48589,842$28.691953
1612191120$28.485$28.52$28.46$28.4978380,259$28.681702
1612191180$28.4927$28.53$28.49$28.52184,522$28.677799
1612191240$28.5229$28.549$28.515$28.529276,045$28.672783
1612191300$28.52$28.5279$28.46$28.465256,693$28.667124
1612191360$28.4679$28.535$28.46$28.53338,027$28.661428
1612191420$28.5327$28.535$28.49$28.50133,373$28.659159
1612191480$28.495$28.50$28.46$28.4673139,121$28.656318
1612191540$28.465$28.49$28.42$28.47394,030$28.647527
1612191600$28.485$28.4899$28.43$28.457194,012$28.643887
1612191660$28.45$28.48$28.43$28.4399121,449$28.641478
1612191720$28.435$28.45$28.4326$28.4590,211$28.639681
1612191780$28.445$28.45$28.42$28.422679,177$28.638052
1612191840$28.43$28.46$28.415$28.45148,213$28.635026
1612191900$28.445$28.475$28.44$28.47122,902$28.632915
1612191960$28.47$28.47$28.43$28.4398121,041$28.630795
1612192020$28.4399$28.44$28.42$28.4457,331$28.629682
1612192080$28.435$28.455$28.43$28.44564,208$28.628524
1612192140$28.4414$28.4414$28.39$28.40336,915$28.621571
1612192200$28.39$28.39$28.33$28.3595316,789$28.614016
1612192260$28.36$28.40$28.35$28.39174,764$28.610301
1612192320$28.38$28.395$28.36$28.39161,604$28.606904
1612192380$28.39$28.40$28.38$28.390199,103$28.605042
1612192440$28.3999$28.4399$28.395$28.395164,173$28.602341
1612192500$28.40$28.41$28.39$28.4061,674$28.601267
1612192560$28.40$28.45$28.40$28.4298156,866$28.599048
1612192620$28.429$28.47$28.42$28.46109,504$28.597639
1612192680$28.46$28.4601$28.445$28.45564,398$28.596878
1612192740$28.45$28.49$28.45$28.4885,338$28.59597
1612192800$28.475$28.49$28.4623$28.4883,060$28.595163
1612192860$28.4799$28.51$28.47$28.50115,240$28.594185
1612192920$28.50$28.54$28.50$28.525148,907$28.593315
1612192980$28.53$28.55$28.525$28.53590,294$28.592929
1612193040$28.53$28.55$28.52$28.537755,855$28.592662
1612193100$28.535$28.55$28.5301$28.54577,060$28.592357
1612193160$28.54$28.5779$28.54$28.566372,382$28.592173
1612193220$28.57$28.58$28.54$28.5488,190$28.591975
1612193280$28.54$28.569$28.535$28.56599,972$28.591662
1612193340$28.56$28.565$28.49$28.50113,874$28.591153
1612193400$28.50$28.54$28.50$28.5357,343$28.590843
1612193460$28.5321$28.5799$28.5321$28.57556,151$28.590705
1612193520$28.5775$28.6099$28.57$28.605101,906$28.590716
1612193580$28.60$28.6099$28.5801$28.59568,893$28.590742
1612193640$28.60$28.625$28.5901$28.612776,981$28.590825
1612193700$28.6144$28.62$28.56$28.56566,281$28.59088
1612193760$28.56$28.565$28.53$28.547347,413$28.590719
1612193820$28.545$28.57$28.54$28.549975,312$28.590513
1612193880$28.545$28.56$28.54$28.5444,445$28.590374
1612193940$28.54$28.56$28.53$28.5599132,883$28.589927
1612194000$28.56$28.5679$28.54$28.555866,186$28.58976
1612194060$28.555$28.5879$28.555$28.57565,799$28.589682
1612194120$28.575$28.5979$28.565$28.5744141,220$28.589526
1612194180$28.57$28.585$28.555$28.56568,778$28.589446
1612194240$28.56$28.58$28.55$28.5871,552$28.584864
1612194300$28.575$28.60$28.575$28.58588,762$28.589323
1612194360$28.59$28.60$28.5827$28.59574,174$28.589332
1612194420$28.595$28.6173$28.59$28.61142,265$28.589488
1612194480$28.6073$28.61$28.57$28.57569,790$28.5895
1612194540$28.575$28.575$28.53$28.5366,386$28.589322
1612194600$28.53$28.53$28.52$28.527734,588$28.589173
1612194660$28.525$28.575$28.52$28.57122,578$28.588805
1612194720$28.565$28.59$28.5601$28.5807102,609$28.588745
1612194780$28.5801$28.5896$28.56$28.5867,581$28.58869
1612194840$28.57$28.595$28.57$28.5983,399$28.588662
1612194900$28.595$28.605$28.57$28.57578,295$28.588649
1612194960$28.571$28.60$28.56$28.580572,030$28.588621
1612195020$28.5859$28.6073$28.58$28.59549,977$28.588637
1612195080$28.60$28.605$28.59$28.59552,666$28.588664
1612195140$28.5901$28.61$28.59$28.607231,766$28.588689
1612195200$28.60$28.60$28.57$28.59574,724$28.588699
1612195260$28.5907$28.5907$28.5529$28.57284,373$28.588584
1612195320$28.5763$28.59$28.5724$28.58539,450$28.588566
1612195380$28.58$28.59$28.575$28.5859,564$28.588541
1612195440$28.585$28.595$28.58$28.58536,681$28.588539
1612195500$28.585$28.60$28.585$28.592125,724$28.58855
1612195560$28.5925$28.63$28.59$28.63190,453$28.588721
1612195620$28.629$28.65$28.6226$28.6384135,287$28.589138
1612195680$28.635$28.65$28.635$28.6551,221$28.589311
1612195740$28.6479$28.65$28.59$28.5976110,900$28.589575
1612195800$28.59$28.61$28.59$28.60577,731$28.589644
1612195860$28.605$28.62$28.60$28.6138,991$28.589691
1612195920$28.61$28.645$28.61$28.64569,607$28.589867
1612195980$28.645$28.65$28.62$28.63978,873$28.590088
1612196040$28.63$28.6573$28.63$28.657353,310$28.59027
1612196100$28.655$28.68$28.651$28.67576,113$28.590629
1612196160$28.675$28.69$28.66$28.67196,164$28.591105
1612196220$28.68$28.71$28.675$28.697995,193$28.591702
1612196280$28.695$28.71$28.69$28.70156,761$28.592062
1612196340$28.705$28.72$28.70$28.7153,182$28.592429
1612196400$28.705$28.73$28.705$28.72571,646$28.592959
1612196460$28.7298$28.75$28.72$28.745167,826$28.594302
1612196520$28.745$28.75$28.71$28.72570,017$28.594863
1612196580$28.72$28.75$28.72$28.737956,388$28.595322
1612196640$28.74$28.7499$28.7301$28.742533,525$28.595604
1612196700$28.745$28.78$28.74$28.77576,621$28.596329
1612196760$28.775$28.775$28.74$28.74597,813$28.597222
1612196820$28.745$28.78$28.74$28.7699128,708$28.598425
1612196880$28.765$28.83$28.7621$28.83313,562$28.601997
1612196940$28.83$28.84$28.8024$28.83182,339$28.604175
1612197000$28.83$28.84$28.7833$28.7833439,998$28.609348
1612197060$28.7811$28.79$28.765$28.7851,688$28.609815
1612197120$28.78$28.79$28.755$28.7644,087$28.610208
1612197180$28.76$28.7873$28.76$28.78550,012$28.61064
1612197240$28.785$28.83$28.77$28.8025146,212$28.612059
1612197300$28.809$28.82$28.80$28.81599,783$28.613101
1612197360$28.81$28.81$28.78$28.78587,591$28.613939
1612197420$28.785$28.7999$28.77$28.77591,170$28.614754
1612197480$28.77$28.785$28.77$28.77550,398$28.615181
1612197540$28.775$28.81$28.77$28.808368,385$28.615813
1612197600$28.805$28.83$28.80$28.80591,064$28.616753
1612197660$28.805$28.82$28.80$28.81553,674$28.617287
1612197720$28.81$28.83$28.81$28.82748,982$28.617791
1612197780$28.8279$28.85$28.8226$28.83989,769$28.618805
1612197840$28.84$28.855$28.83$28.855104,043$28.620011
1612197900$28.86$28.87$28.83$28.83190,967$28.621071
1612197960$28.83$28.8396$28.82$28.82574,278$28.621831
1612198020$28.821$28.83$28.80$28.8069,046$28.62251
1612198080$28.80$28.82$28.80$28.80961,070$28.623092
1612198140$28.80$28.805$28.78$28.797344,553$28.623464
1612198200$28.79$28.80$28.77$28.78589,563$28.624193
1612198260$28.785$28.795$28.76$28.77590,779$28.624889
1612198320$28.78$28.795$28.77$28.7952,108$28.625294
1612198380$28.795$28.80$28.78$28.79951,018$28.62571
1612198440$28.795$28.815$28.7918$28.79589,628$28.626489
1612198500$28.795$28.8073$28.79$28.8036,219$28.626795
1612198560$28.805$28.825$28.80$28.8267,793$28.627418
1612198620$28.82$28.825$28.81$28.8166,170$28.628035
1612198680$28.82$28.82$28.799$28.79954,250$28.628517
1612198740$28.7901$28.7902$28.77$28.77563,950$28.628994
1612198800$28.772$28.80$28.77$28.795755,713$28.629417
1612198860$28.795$28.83$28.79$28.82563,913$28.629987
1612198920$28.825$28.8359$28.82$28.82561,646$28.630568
1612198980$28.825$28.825$28.81$28.819945,088$28.630972
1612199040$28.82$28.82$28.785$28.79573,389$28.631565
1612199100$28.80$28.81$28.7924$28.80547,525$28.63195
1612199160$28.80$28.81$28.80$28.807325,575$28.632162
1612199220$28.8021$28.81$28.7821$28.7950,154$28.63256
1612199280$28.785$28.80$28.78$28.7846,581$28.632905
1612199340$28.785$28.7902$28.775$28.77951,071$28.63327
1612199400$28.77$28.78$28.76$28.7701138,927$28.634154
1612199460$28.775$28.81$28.775$28.80856,504$28.634577
1612199520$28.805$28.8099$28.80$28.8029,757$28.634815
1612199580$28.805$28.8299$28.80$28.82559,700$28.635316
1612199640$28.825$28.8379$28.82$28.8371,681$28.635976
1612199700$28.8226$28.84$28.815$28.815988,405$28.63676
1612199760$28.82$28.83$28.81$28.81558,104$28.637246
1612199820$28.8127$28.83$28.81$28.815130,262$28.638341
1612199880$28.8104$28.82$28.805$28.8167,867$28.63888
1612199940$28.8101$28.82$28.795$28.80115,565$28.639738
1612200000$28.805$28.82$28.80$28.80583,113$28.640381
1612200060$28.80$28.82$28.795$28.800156,556$28.640807
1612200120$28.80$28.81$28.785$28.78546,863$28.641138
1612200180$28.7837$28.7899$28.78$28.78512,766$28.641219
1612200240$28.785$28.8173$28.78$28.8173107,886$28.641953
1612200300$28.815$28.8377$28.815$28.83534,208$28.642232
1612200360$28.835$28.849$28.83$28.84545,624$28.642638
1612200420$28.845$28.8673$28.82$28.82159,192$28.64409
1612200480$28.825$28.8399$28.82$28.8258,913$28.644566
1612200540$28.82$28.83$28.82$28.827742,622$28.644906
1612200600$28.8279$28.84$28.82$28.8463,994$28.645422
1612200660$28.845$28.85$28.84$28.84526,975$28.645656
1612200720$28.8479$28.875$28.845$28.865110,994$28.646722
1612200780$28.865$28.875$28.86$28.8736,847$28.647075
1612200840$28.875$28.875$28.85$28.85548,950$28.647538
1612200900$28.855$28.87$28.85$28.8748,281$28.647984
1612200960$28.865$28.8673$28.83$28.83583,409$28.648713
1612201020$28.835$28.85$28.83$28.847952,646$28.649147
1612201080$28.8477$28.85$28.83$28.8355,099$28.649611
1612201140$28.835$28.835$28.81$28.8263,838$28.65009
1612201200$28.83$28.835$28.81$28.81575,048$28.650645
1612201260$28.81$28.85$28.81$28.84565,210$28.651151
1612201320$28.84$28.845$28.80$28.805107,414$28.651968
1612201380$28.8001$28.81$28.80$28.80537,154$28.652211
1612201440$28.80$28.82$28.80$28.817777,326$28.652728
1612201500$28.8176$28.83$28.81$28.8340,640$28.653008
1612201560$28.83$28.845$28.82$28.82598,626$28.653748
1612201620$28.829$28.829$28.80$28.80530,059$28.653951
1612201680$28.805$28.8399$28.805$28.82580,616$28.654524
1612201740$28.82$28.83$28.82$28.8213,653$28.65462
1612201800$28.82$28.84$28.82$28.83547,689$28.654978
1612201860$28.84$28.84$28.82$28.827362,732$28.65543
1612201920$28.82$28.8273$28.80$28.8044,216$28.655723
1612201980$28.8033$28.8073$28.79$28.79537,774$28.655943
1612202040$28.79$28.80$28.79$28.7923,329$28.656076
1612202100$28.795$28.82$28.79$28.81569,906$28.656498
1612202160$28.815$28.83$28.81$28.82529,547$28.656698
1612202220$28.825$28.83$28.82$28.82524,490$28.656868
1612202280$28.8227$28.83$28.8221$28.82511,303$28.656947
1612202340$28.825$28.835$28.82$28.8368,763$28.657442
1612202400$28.8373$28.84$28.83$28.83520,851$28.65759
1612202460$28.835$28.84$28.83$28.839923,880$28.657765
1612202520$28.835$28.84$28.83$28.83533,541$28.65801
1612202580$28.83$28.85$28.83$28.84103,519$28.658777
1612202640$28.835$28.85$28.8311$28.8542,115$28.659088
1612202700$28.845$28.86$28.84$28.84761,932$28.659569
1612202760$28.845$28.88$28.845$28.87163,331$28.660925
1612202820$28.865$28.87$28.84$28.8599,088$28.661715
1612202880$28.85$28.85$28.82$28.82555,943$28.662102
1612202940$28.8299$28.83$28.815$28.81540,790$28.662364
1612203000$28.82$28.82$28.80$28.8117,973$28.662471
1612203060$28.81$28.83$28.8023$28.82582,263$28.662983
1612203120$28.8262$28.84$28.82$28.83216,192$28.664455
1612203180$28.825$28.83$28.8123$28.82557,011$28.664809
1612203240$28.82$28.83$28.82$28.82513,892$28.664897
1612203300$28.82$28.84$28.82$28.8372,514$28.665367
1612203360$28.83$28.835$28.82$28.82530,858$28.665569
1612203420$28.8221$28.83$28.82$28.823624,709$28.665722
1612203480$28.825$28.825$28.81$28.8252,591$28.666038
1612203540$28.82$28.82$28.81$28.8214,302$28.666122
1612203600$28.82$28.82$28.7948$28.79561,942$28.666461
1612203660$28.795$28.8099$28.79$28.809978,085$28.666858
1612203720$28.80$28.81$28.80$28.80521,370$28.666975
1612203780$28.81$28.81$28.80$28.80530,071$28.667135
1612203840$28.805$28.815$28.78$28.785159,315$28.667922
1612203900$28.785$28.79$28.78$28.78577,417$28.66826
1612203960$28.7801$28.81$28.7801$28.80533,668$28.668426
1612204020$28.805$28.818$28.80$28.81836,019$28.66862
1612204080$28.815$28.82$28.80$28.800532,595$28.668799
1612204140$28.805$28.81$28.80$28.80513,629$28.66887
1612204200$28.805$28.82$28.805$28.81535,600$28.669066
1612204260$28.82$28.84$28.8158$28.83565,234$28.669462
1612204320$28.835$28.845$28.8224$28.832393,879$28.67005
1612204380$28.8396$28.84$28.83$28.83538,512$28.670293
1612204440$28.835$28.84$28.83$28.83523,052$28.670436
1612204500$28.835$28.84$28.81$28.81568,487$28.670844
1612204560$28.81$28.82$28.81$28.8249,366$28.671109
1612204620$28.815$28.82$28.81$28.8230,824$28.671276
1612204680$28.81$28.82$28.80$28.80566,322$28.671626
1612204740$28.80$28.81$28.80$28.802730,736$28.671777
1612204800$28.81$28.81$28.78$28.78159,072$28.672515
1612204860$28.785$28.80$28.77$28.79179,101$28.67328
1612204920$28.785$28.79$28.78$28.78521,600$28.673368
1612204980$28.785$28.79$28.78$28.78513,907$28.673426
1612205040$28.785$28.785$28.76$28.7752,856$28.673615
1612205100$28.765$28.77$28.76$28.76541,556$28.673754
1612205160$28.765$28.77$28.755$28.7651,638$28.673928
1612205220$28.7527$28.76$28.75$28.757933,699$28.674027
1612205280$28.75$28.7599$28.73$28.73575,450$28.674235
1612205340$28.73$28.74$28.73$28.73525,693$28.674292
1612205400$28.735$28.75$28.73$28.745110,378$28.674541
1612205460$28.7473$28.75$28.73$28.73547,510$28.674649
1612205520$28.735$28.75$28.73$28.74544,582$28.674755
1612205580$28.7464$28.77$28.745$28.76543,600$28.674886
1612205640$28.769$28.77$28.76$28.76917,989$28.674947
1612205700$28.765$28.77$28.76$28.76515,686$28.674996
1612205760$28.765$28.77$28.76$28.7737,108$28.675115
1612205820$28.77$28.77$28.755$28.7776,985$28.675357
1612205880$28.765$28.775$28.76$28.7763,804$28.675574
1612205940$28.77$28.78$28.77$28.772119,822$28.675645
1612206000$28.775$28.779$28.7501$28.75553,795$28.675826
1612206060$28.75$28.7599$28.75$28.75515,286$28.675868
1612206120$28.76$28.76$28.74$28.75569,715$28.676058
1612206180$28.76$28.76$28.74$28.74549,822$28.676193
1612206240$28.7457$28.76$28.745$28.7537,379$28.676294
1612206300$28.76$28.76$28.75$28.752119,326$28.676348
1612206360$28.755$28.76$28.75$28.759133,308$28.676439
1612206420$28.76$28.77$28.76$28.76543,957$28.676573
1612206480$28.765$28.78$28.76$28.77941,716$28.676716
1612206540$28.77$28.78$28.7618$28.77579,424$28.67698
1612206600$28.775$28.78$28.775$28.7759,936$28.677015
1612206660$28.775$28.78$28.77$28.772725,563$28.677106
1612206720$28.775$28.78$28.77$28.7825,322$28.677193
1612206780$28.775$28.78$28.77$28.77520,033$28.677262
1612206840$28.775$28.78$28.77$28.7718,257$28.677327
1612206900$28.775$28.79$28.77$28.7951,740$28.677518
1612206960$28.785$28.805$28.7819$28.8049,287$28.67772
1612207020$28.81$28.81$28.80$28.805111,132$28.678207
1612207080$28.805$28.82$28.80$28.81547,808$28.678431
1612207140$28.82$28.83$28.81$28.82535,294$28.678604
1612207200$28.83$28.83$28.82$28.8326,742$28.678741
1612207260$28.83$28.83$28.82$28.82540,298$28.678944
1612207320$28.825$28.8377$28.82$28.83586,763$28.679393
1612207380$28.835$28.84$28.825$28.8469,287$28.679761
1612207440$28.835$28.85$28.835$28.84557,681$28.680087
1612207500$28.845$28.87$28.8401$28.86581,732$28.680578
1612207560$28.8601$28.87$28.86$28.860174,236$28.681044
1612207620$28.8601$28.87$28.86$28.860122,148$28.681184
1612207680$28.87$28.89$28.86$28.89158,257$28.682227
1612207740$28.885$28.89$28.88$28.88526,492$28.682413
1612207800$28.885$28.90$28.88$28.8985,430$28.68302
1612207860$28.89$28.90$28.89$28.89529,589$28.683232
1612207920$28.895$28.895$28.88$28.88561,692$28.683666
1612207980$28.88$28.90$28.88$28.89562,926$28.684102
1612208040$28.895$28.90$28.88$28.887360,015$28.684522
1612208100$28.885$28.89$28.88$28.88530,892$28.684731
1612208160$28.89$28.90$28.88$28.895106,866$28.685463
1612208220$28.8936$28.91$28.89$28.90593,247$28.686139
1612208280$28.905$28.91$28.90$28.9118,044$28.686273
1612208340$28.91$28.92$28.90$28.915104,782$28.687066
1612208400$28.9146$28.92$28.905$28.90564,990$28.687556
1612208460$28.905$28.91$28.90$28.9020,841$28.687708
1612208520$28.91$28.91$28.90$28.90522,927$28.687874
1612208580$28.905$28.91$28.90$28.90527,806$28.688073
1612208640$28.905$28.9099$28.89$28.8948,278$28.688413
1612208700$28.895$28.90$28.89$28.8953,229$28.688773
1612208760$28.895$28.90$28.89$28.89524,013$28.688936
1612208820$28.895$28.90$28.87$28.8745,595$28.689229
1612208880$28.875$28.88$28.87$28.878926,890$28.689393
1612208940$28.875$28.88$28.87$28.870434,079$28.689601
1612209000$28.87$28.88$28.87$28.870943,165$28.689867
1612209060$28.875$28.8775$28.86$28.86535,127$28.690076
1612209120$28.865$28.8699$28.85$28.8526,804$28.690226
1612209180$28.85$28.86$28.85$28.85538,490$28.690432
1612209240$28.85$28.86$28.85$28.85541,967$28.690659
1612209300$28.855$28.86$28.85$28.8519,778$28.690765
1612209360$28.85$28.855$28.82$28.8279134,453$28.69141
1612209420$28.82$28.83$28.82$28.82523,541$28.691513
1612209480$28.825$28.83$28.82$28.82519,774$28.6916
1612209540$28.8214$28.83$28.82$28.82539,044$28.691769
1612209600$28.825$28.825$28.81$28.8141,920$28.691941
1612209660$28.81$28.83$28.81$28.82574,688$28.692249
1612209720$28.825$28.83$28.82$28.826429,727$28.692379
1612209780$28.829$28.83$28.82$28.82526,626$28.692494
1612209840$28.825$28.83$28.82$28.820138,956$28.692662
1612209900$28.825$28.83$28.79$28.795101,897$28.693054
1612209960$28.80$28.81$28.79$28.80559,832$28.693257
1612210020$28.805$28.82$28.8001$28.81552,525$28.693456
1612210080$28.82$28.82$28.81$28.819963,963$28.693711
1612210140$28.81$28.82$28.81$28.812518,139$28.693781
1612210200$28.815$28.82$28.801$28.8164,306$28.694025
1612210260$28.805$28.805$28.79$28.7956,100$28.694205
1612210320$28.79$28.7973$28.78$28.7971,009$28.694416
1612210380$28.795$28.80$28.78$28.7824,820$28.694492
1612210440$28.785$28.805$28.78$28.80559,201$28.694673
1612210500$28.805$28.81$28.79$28.80558,705$28.694872
1612210560$28.80$28.81$28.79$28.79534,325$28.694984
1612210620$28.795$28.80$28.79$28.7971,863$28.695223
1612210680$28.79$28.795$28.78$28.789928,393$28.695306
1612210740$28.785$28.79$28.78$28.7927,088$28.695383
1612210800$28.785$28.79$28.78$28.78929,228$28.695467
1612210860$28.785$28.79$28.78$28.7856,769$28.695622
1612210920$28.78$28.785$28.76$28.7757,134$28.69576
1612210980$28.76$28.7657$28.75$28.7541,931$28.695844
1612211040$28.755$28.77$28.75$28.767370,595$28.69599
1612211100$28.77$28.78$28.76$28.779961,479$28.69614
1612211160$28.78$28.79$28.775$28.7990,401$28.696387
1612211220$28.7888$28.79$28.78$28.78542,196$28.696503
1612211280$28.785$28.79$28.78$28.7854,098$28.696649
1612211340$28.789$28.79$28.78$28.7843,685$28.696766
1612211400$28.78$28.79$28.77$28.7750,110$28.696891
1612211460$28.77$28.775$28.75$28.7572,596$28.697033
1612211520$28.755$28.7599$28.73$28.73563,900$28.697132
1612211580$28.735$28.74$28.72$28.735113,489$28.697248
1612211640$28.7399$28.75$28.73$28.74550,247$28.697316
1612211700$28.745$28.75$28.74$28.7433,068$28.697363
1612211760$28.745$28.77$28.74$28.765106,948$28.697558
1612211820$28.765$28.7699$28.75$28.75592,842$28.697737
1612211880$28.755$28.77$28.75$28.7559,981$28.697847
1612211940$28.75$28.755$28.73$28.7359,672$28.697928
1612212000$28.73$28.73$28.68$28.6899122,876$28.697956
1612212060$28.68$28.72$28.675$28.705178,809$28.697929
1612212120$28.705$28.7357$28.70$28.735193,076$28.698074
1612212180$28.735$28.7679$28.7301$28.765124,530$28.698262
1612212240$28.76$28.78$28.755$28.76101,378$28.698459
1612212300$28.76$28.77$28.74$28.75134,681$28.698685
1612212360$28.7467$28.78$28.74$28.7726131,275$28.69894
1612212420$28.775$28.79$28.77$28.775256,368$28.69956
1612212480$28.7775$28.7779$28.76$28.769987,397$28.699732
1612212540$28.765$28.77$28.73$28.735124,161$28.699908
1612212600$28.73$28.735$28.70$28.72212,599$28.700038
1612212660$28.72$28.735$28.71$28.73596,119$28.7001
1612212720$28.7373$28.76$28.735$28.7494,770$28.70022
1612212780$28.74$28.75$28.74$28.74588,037$28.700329
1612212840$28.745$28.75$28.72$28.72159,611$28.700492
1612212900$28.72$28.73$28.71$28.725127,928$28.700566
1612212960$28.725$28.74$28.705$28.71152,385$28.700667
1612213020$28.71$28.73$28.70$28.72243,050$28.700777
1612213080$28.72$28.725$28.69$28.695220,146$28.700825
1612213140$28.69$28.72$28.63$28.64852,782$28.700113
1612213260$28.72$28.72$28.72$28.72110$28.700113
1612213320$28.70$28.70$28.70$28.70419$28.700113
1612213380$28.68$28.68$28.68$28.68439$28.700113
1612213440$28.69$28.69$28.65$28.662,830,394$28.696538
1612213500$28.65$28.70$28.65$28.6530,745$28.69651
1612213560$28.66$28.66$28.65$28.651,580$28.696508
1612213620$28.65$28.65$28.64$28.64537$28.696507
1612213680$28.6499$28.6499$28.6498$28.6498667$28.696506
1612213740$28.6457$28.65$28.6457$28.653,804$28.696945
1612213800$28.6498$28.6498$28.6498$28.64981,000$28.696944
1612213920$28.65$28.65$28.65$28.659,783$28.696933
1612213980$28.6499$28.65$28.6499$28.651,598$28.696931
1612214040$28.67$28.67$28.67$28.67100$28.69693
1612214100$28.65$28.65$28.65$28.652,995$28.696927
1612214160$28.67$28.67$28.6502$28.6502249$28.696927
1612214220$28.6702$28.69$28.6702$28.69200$28.696927
1612214340$28.68$28.68$28.68$28.68241$28.696926
1612214400$28.67$28.67$28.65$28.65021,687$28.696925
1612214520$28.69$28.69$28.69$28.69150$28.696924
1612214580$28.69$28.69$28.69$28.69100$28.696924
1612214640$28.69$28.69$28.69$28.69300$28.696948
1612214700$28.69$28.69$28.69$28.69168$28.696948
1612214760$28.6802$28.69$28.6802$28.6802400$28.696948
1612214820$28.68$28.68$28.68$28.68200$28.696948
1612214880$28.68$28.68$28.68$28.68250$28.696948
1612214940$28.67$28.67$28.67$28.67300$28.696948
1612215000$28.67$28.67$28.67$28.67298$28.696851
1612215120$28.68$28.69$28.68$28.68700$28.69685
1612215240$28.68$28.69$28.68$28.693,044$28.696849
1612215300$28.65$28.65$28.65$28.65397$28.696849
1612215420$28.68$28.68$28.68$28.68100$28.696849
1612215540$28.68$28.68$28.68$28.68873$28.696948
1612215660$28.69$28.69$28.69$28.69100$28.696948
1612215900$28.69$28.69$28.69$28.69100$28.696948
1612216080$28.69$28.69$28.69$28.696,151$28.696946
1612216200$28.70$28.70$28.70$28.70199$28.696946
1612216320$28.65$28.65$28.65$28.654,627$28.696941
1612216380$28.65$28.65$28.65$28.65100$28.69694
1612216500$28.64$28.64$28.64$28.64135$28.696948
1612216620$28.54$28.54$28.54$28.54500$28.696946
1612216800$28.68$28.68$28.68$28.68200$28.696946
1612217160$28.69$28.69$28.69$28.69309$28.696946
1612217280$28.69$28.69$28.69$28.69200$28.696946
1612217340$28.69$28.69$28.69$28.69130$28.696948
1612217520$28.65$28.69$28.65$28.6922,444$28.696924
1612217580$28.70$28.70$28.70$28.70100$28.696924
1612217640$28.6802$28.6802$28.6802$28.6802100$28.696924
1612217760$28.70$28.70$28.70$28.702,990$28.696924
1612217820$28.70$28.70$28.70$28.70600$28.696924
1612217880$28.6902$28.6902$28.6902$28.6902100$28.696925
1612217940$28.6901$28.6901$28.6901$28.69011,200$28.696925
1612218060$28.69$28.69$28.69$28.69190$28.696925
1612218180$28.70$28.70$28.70$28.70196$28.696925
1612218300$28.65$28.71$28.65$28.71216,369$28.696709
1612218360$28.69$28.69$28.69$28.69337$28.696709
1612218540$28.72$28.72$28.72$28.72100$28.696709
1612218600$28.72$28.73$28.72$28.73856$28.69671
1612218660$28.73$28.73$28.73$28.73100$28.69671
1612218720$28.70$28.70$28.70$28.70400$28.69671
1612218780$28.69$28.69$28.69$28.69305$28.69671
1612218900$28.70$28.70$28.70$28.70148$28.69671
1612218960$28.73$28.73$28.73$28.73100$28.69671
1612219080$28.72$28.74$28.72$28.74485$28.69671
1612219440$28.73$28.73$28.73$28.73100$28.696949
1612219500$28.70$28.70$28.70$28.70100$28.696949
1612219740$28.70$28.70$28.70$28.70167$28.696949
1612220040$28.70$28.70$28.70$28.70143$28.696949
1612220160$28.73$28.73$28.73$28.73174$28.696949
1612220220$28.7301$28.7301$28.7301$28.7301200$28.696949
1612220280$28.75$28.75$28.75$28.75290$28.696949
1612220520$28.73$28.73$28.73$28.73500$28.69695
1612220580$28.75$28.75$28.75$28.75424$28.696951
1612221420$28.73$28.73$28.73$28.731,000$28.696949
1612221600$28.76$28.76$28.76$28.76347$28.69695
1612221960$28.75$28.75$28.75$28.75971$28.69695
1612222020$28.75$28.75$28.75$28.75100$28.69695
1612222080$28.75$28.75$28.75$28.75100$28.69695
1612222200$28.76$28.76$28.76$28.76114$28.69695
1612222500$28.75$28.75$28.75$28.75100$28.696951
1612223160$28.75$28.75$28.75$28.75490$28.696949
1612223220$28.75$28.75$28.75$28.75116$28.69695
1612223340$28.75$28.75$28.75$28.75243$28.69695
1612223460$28.75$28.75$28.75$28.75100$28.69695
1612223520$28.75$28.76$28.75$28.762,189$28.696953
1612223700$28.76$28.76$28.76$28.76500$28.696949
1612223820$28.75$28.75$28.75$28.75900$28.696951
1612224000$28.75$28.75$28.75$28.75370$28.696951
1612224060$28.75$28.75$28.75$28.75121$28.696951
1612224420$28.75$28.75$28.75$28.752,000$28.696954
1612224600$28.75$28.75$28.75$28.75214$28.696949
1612224720$28.75$28.75$28.75$28.75834$28.69695
1612224780$28.76$28.77$28.76$28.772,200$28.696953
1612224840$28.77$28.77$28.77$28.776,000$28.696964
1612224900$28.77$28.77$28.77$28.771,069$28.696966
1612224960$28.77$28.77$28.77$28.77590$28.696967
1612225140$28.75$28.75$28.75$28.75500$28.696967
1612225800$28.77$28.77$28.77$28.771,000$28.69695
1612226100$28.75$28.75$28.75$28.75500$28.696951
1612226940$28.75$28.75$28.75$28.75147$28.696949
1612227060$28.75$28.76$28.75$28.75991,940$28.696952
1612227120$28.75$28.75$28.75$28.75400$28.696952
1612227180$28.75$28.75$28.75$28.751,500$28.696954
1612227300$28.75$28.75$28.75$28.75100$28.696949
1612227360$28.75$28.75$28.75$28.75500$28.696949
1612227420$28.75$28.75$28.75$28.75250$28.69695
1612227540$28.76$28.76$28.75$28.761,500$28.696952
1612227840$28.76$28.76$28.76$28.76100$28.696952