T Historical Intraday Prices

One-Minute OHLCV Data From February 2, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612260180$28.83$28.83$28.83$28.83100$28.82505
1612261920$28.90$28.90$28.90$28.90100$28.842267
1612262460$28.88$28.88$28.88$28.88300$28.855205
1612263000$28.87$28.88$28.87$28.88500$28.863193
1612263300$28.88$28.88$28.88$28.88661$28.868448
1612263720$28.85$28.85$28.85$28.851,400$28.861276
1612263780$28.85$28.85$28.85$28.85700$28.858546
1612263840$28.82$28.82$28.82$28.82100$28.85587
1612263960$28.81$28.85$28.80$28.803,506$28.83553
1612264200$28.85$28.85$28.85$28.85100$28.835162
1612266420$28.80$28.80$28.80$28.80997$28.830134
1612266660$28.80$28.80$28.80$28.80100$28.82962
1612266780$28.82$28.82$28.80$28.80442$28.828595
1612267020$28.80$28.80$28.80$28.80222$28.827893
1612267080$28.80$28.80$28.80$28.80336$28.827073
1612267200$28.84$28.84$28.80$28.84919$28.826273
1612267380$28.80$28.80$28.80$28.80104$28.825853
1612267440$28.80$28.80$28.80$28.80243$28.825361
1612267500$28.82$28.83$28.82$28.83382$28.825437
1612267560$28.82$28.83$28.82$28.836,844$28.824312
1612267620$28.84$28.84$28.84$28.84100$28.824405
1612267680$28.82$28.82$28.82$28.822,100$28.824077
1612267800$28.81$28.81$28.81$28.81200$28.823903
1612267860$28.80$28.80$28.80$28.80100$28.823803
1612267980$28.80$28.80$28.80$28.801,517$28.822222
1612268700$28.78$28.78$28.78$28.783,300$28.81687
1612268820$28.77$28.77$28.77$28.771,669$28.814132
1612269000$28.82$28.82$28.82$28.82100$28.814082
1612269060$28.82$28.82$28.82$28.82447$28.814161
1612269120$28.81$28.81$28.81$28.81927$28.814028
1612269360$28.80$28.80$28.80$28.80100$28.813982
1612269540$28.80$28.80$28.80$28.80100$28.813853
1612269600$28.80$28.80$28.80$28.801,455$28.81326
1612269720$28.80$28.80$28.80$28.80130$28.813193
1612269780$28.80$28.80$28.80$28.80555$28.812956
1612270020$28.80$28.80$28.80$28.80100$28.812709
1612270440$28.80$28.80$28.80$28.802,800$28.811722
1612270500$28.79$28.79$28.76$28.761,364$28.810599
1612270560$28.77$28.77$28.77$28.77200$28.810402
1612270800$28.7876$28.84$28.76$28.7610,914$28.806696
1612270860$28.78$28.78$28.78$28.78100$28.806638
1612270980$28.78$28.78$28.78$28.78100$28.806283
1612271040$28.78$28.78$28.7798$28.77981,200$28.80569
1612271100$28.78$28.78$28.78$28.78692$28.805329
1612271160$28.78$28.78$28.78$28.78100$28.805255
1612271460$28.77$28.78$28.77$28.781,739$28.804354
1612271580$28.7802$28.7802$28.78$28.78850$28.803927
1612271700$28.79$28.79$28.7802$28.7802420$28.803788
1612271760$28.79$28.79$28.78$28.79878$28.803533
1612271820$28.79$28.79$28.79$28.79200$28.803481
1612271880$28.79$28.79$28.79$28.79450$28.803309
1612272000$28.80$28.80$28.80$28.801,000$28.803246
1612272060$28.80$28.80$28.79$28.791,496$28.803052
1612272180$28.78$28.78$28.78$28.78400$28.802874
1612272300$28.78$28.78$28.78$28.781,455$28.80221
1612272360$28.7798$28.7798$28.77$28.77300$28.802052
1612272420$28.77$28.77$28.77$28.77454$28.80183
1612272540$28.78$28.78$28.77$28.771,101$28.80128
1612272600$28.77$28.77$28.76$28.76300$28.801097
1612272660$28.77$28.77$28.76$28.761,350$28.800228
1612272720$28.77$28.77$28.77$28.773,500$28.79883
1612272780$28.75$28.76$28.75$28.76700$28.798319
1612272840$28.76$28.76$28.75$28.751,919$28.797097
1612272900$28.7698$28.77$28.7698$28.77270$28.796998
1612272960$28.77$28.77$28.7698$28.7698400$28.796806
1612273020$28.76$28.76$28.76$28.76307$28.796631
1612273080$28.76$28.76$28.76$28.76100$28.796561
1612273140$28.7602$28.7602$28.76$28.76871$28.796168
1612273260$28.77$28.77$28.77$28.77200$28.796008
1612273440$28.77$28.77$28.76$28.761,400$28.795384
1612273500$28.76$28.76$28.76$28.76326$28.795237
1612273560$28.7698$28.7699$28.7698$28.76992,350$28.79454
1612273620$28.77$28.77$28.77$28.77600$28.794351
1612273680$28.7698$28.77$28.7698$28.776,341$28.792658
1612273740$28.76$28.77$28.76$28.773,545$28.791785
1612273800$28.78$28.78$28.78$28.78500$28.79172
1612273860$28.7799$28.7799$28.7799$28.7799126$28.791681
1612273980$28.78$28.78$28.77$28.78800$28.791536
1612274100$28.78$28.78$28.78$28.7830,599$28.788804
1612274160$28.78$28.78$28.7702$28.781,036$28.788718
1612274220$28.77$28.77$28.77$28.778,082$28.787588
1612274280$28.77$28.77$28.7602$28.7602300$28.787469
1612274400$28.77$28.77$28.77$28.77275$28.787398
1612274460$28.77$28.77$28.76$28.77400$28.787263
1612274580$28.76$28.77$28.76$28.77674$28.78711
1612274700$28.77$28.77$28.76$28.77410$28.786987
1612274820$28.77$28.77$28.7602$28.771,500$28.786734
1612274880$28.76$28.76$28.75$28.769,674$28.784361
1612274940$28.65$28.65$28.65$28.653,988$28.781008
1612275060$28.7502$28.7502$28.7502$28.7502100$28.780905
1612275120$28.76$28.76$28.76$28.76446$28.780837
1612275180$28.76$28.77$28.76$28.77400$28.780745
1612275300$28.77$28.77$28.7502$28.76500$28.780661
1612275360$28.7698$28.7698$28.7698$28.7698348$28.780602
1612275420$28.76$28.76$28.76$28.76100$28.780579
1612275480$28.65$28.77$28.65$28.77241$28.780429
1612275660$28.77$28.77$28.77$28.77100$28.780395
1612275720$28.76$28.76$28.76$28.76100$28.780377
1612275780$28.77$28.77$28.77$28.77872$28.780309
1612275840$28.77$28.77$28.77$28.77100$28.7803
1612275900$28.77$28.78$28.77$28.783,245$28.780105
1612275960$28.78$28.79$28.78$28.795,936$28.780348
1612276020$28.78$28.79$28.77$28.772,700$28.780275
1612276080$28.77$28.80$28.77$28.801,491$28.78065
1612276140$28.80$28.80$28.78$28.786,314$28.781307
1612276200$28.78$28.78$28.69$28.7025,850$28.712336
1612276260$28.71$28.71$28.58$28.59758,781$28.668199
1612276320$28.59$28.61$28.515$28.52310,447$28.638744
1612276380$28.525$28.63$28.51$28.62104,748$28.634404
1612276440$28.62$28.625$28.58$28.61191,071$28.630128
1612276500$28.61$28.665$28.605$28.6361147,833$28.629779
1612276560$28.635$28.645$28.60$28.605126,471$28.629332
1612276620$28.61$28.615$28.57$28.575130,570$28.626324
1612276680$28.575$28.59$28.54$28.565137,873$28.621958
1612276740$28.56$28.57$28.53$28.5363142,401$28.617127
1612276800$28.535$28.55$28.47$28.49557,015$28.593933
1612276860$28.4992$28.50$28.45$28.465693,713$28.567471
1612276920$28.465$28.475$28.43$28.44389,044$28.556327
1612276980$28.435$28.52$28.43$28.465254,224$28.551048
1612277040$28.46$28.485$28.38$28.405556,513$28.53597
1612277100$28.41$28.49$28.40$28.485232,485$28.531401
1612277160$28.48$28.51$28.4721$28.4999312,431$28.528649
1612277220$28.499$28.56$28.49$28.539138,822$28.528664
1612277280$28.54$28.57$28.51$28.56109,077$28.528877
1612277340$28.565$28.57$28.5235$28.535163,689$28.529437
1612277400$28.535$28.555$28.52$28.5499145,010$28.529518
1612277460$28.545$28.56$28.52$28.52589,777$28.529752
1612277520$28.525$28.57$28.52$28.54330,364$28.530605
1612277580$28.545$28.57$28.53$28.565198,728$28.53116
1612277640$28.565$28.57$28.52$28.52212,390$28.531557
1612277700$28.52$28.52$28.48$28.49197,014$28.530564
1612277760$28.49$28.54$28.48$28.537121,860$28.530199
1612277820$28.535$28.5399$28.51$28.5284236,328$28.529924
1612277880$28.525$28.5673$28.525$28.53223,550$28.530287
1612277940$28.539$28.57$28.53$28.53107,792$28.530551
1612278000$28.531$28.57$28.52$28.56587,491$28.530752
1612278060$28.56$28.60$28.55$28.599975,390$28.531204
1612278120$28.60$28.6399$28.60$28.635129,698$28.532509
1612278180$28.63$28.64$28.59$28.61180,435$28.534341
1612278240$28.61$28.63$28.59$28.62193,361$28.536151
1612278300$28.63$28.64$28.60$28.635109,631$28.53728
1612278360$28.635$28.68$28.635$28.665171,783$28.539732
1612278420$28.66$28.665$28.625$28.64408,589$28.544341
1612278480$28.645$28.649$28.63$28.640965,928$28.54504
1612278540$28.6479$28.65$28.63$28.632765,789$28.545779
1612278600$28.63$28.64$28.60$28.64137,747$28.546962
1612278660$28.63$28.67$28.63$28.67239,707$28.549708
1612278720$28.67$28.67$28.63$28.64575,547$28.550541
1612278780$28.64$28.67$28.64$28.645119,939$28.551838
1612278840$28.65$28.68$28.64$28.662162,760$28.552573
1612278900$28.67$28.67$28.66$28.6662,270$28.553301
1612278960$28.66$28.669$28.62$28.625122,500$28.554409
1612279020$28.625$28.65$28.62$28.64588,931$28.555205
1612279080$28.65$28.66$28.63$28.635136,281$28.556418
1612279140$28.635$28.6767$28.63$28.6701104,783$28.557458
1612279200$28.6779$28.68$28.67$28.67537,393$28.557895
1612279260$28.67$28.72$28.67$28.715153,081$28.559947
1612279320$28.715$28.75$28.70$28.75217,299$28.563348
1612279380$28.75$28.77$28.721$28.77149,161$28.5659
1612279440$28.765$28.779$28.75$28.7727200,553$28.569538
1612279500$28.7727$28.81$28.77$28.80180,637$28.573091
1612279560$28.7954$28.82$28.77$28.805206,159$28.577219
1612279620$28.805$28.805$28.77$28.78595,347$28.578978
1612279680$28.7878$28.80$28.77$28.79112,291$28.580989
1612279740$28.79$28.80$28.72$28.7299100,926$28.582595
1612279800$28.725$28.775$28.725$28.76582,702$28.583841
1612279860$28.765$28.80$28.7601$28.7624122,690$28.585946
1612279920$28.7679$28.77$28.75$28.75531,209$28.586404
1612279980$28.75$28.78$28.74$28.770393,502$28.587776
1612280040$28.7775$28.78$28.75$28.7589,591$28.58916
1612280100$28.756$28.756$28.72$28.747988,309$28.590236
1612280160$28.74$28.7452$28.70$28.7046,319$28.590741
1612280220$28.7035$28.71$28.68$28.68586,045$28.59148
1612280280$28.685$28.70$28.67$28.7040,406$28.59179
1612280340$28.705$28.72$28.695$28.70551,885$28.592287
1612280400$28.70$28.71$28.69$28.697356,565$28.592776
1612280460$28.695$28.70$28.66$28.66562,128$28.593203
1612280520$28.66$28.70$28.65$28.680173,801$28.593686
1612280580$28.685$28.71$28.68$28.700165,310$28.594222
1612280640$28.70$28.7049$28.67$28.68546,144$28.594561
1612280700$28.6818$28.71$28.6805$28.7093,658$28.595315
1612280760$28.69$28.69$28.64$28.64208,306$28.596534
1612280820$28.63$28.65$28.62$28.6397,059$28.596789
1612280880$28.635$28.64$28.625$28.62535,124$28.596886
1612280940$28.62$28.655$28.62$28.6573,009$28.597093
1612281000$28.6501$28.66$28.64$28.64563,172$28.597346
1612281060$28.645$28.675$28.64$28.675163,290$28.59804
1612281120$28.675$28.6899$28.66$28.6776,042$28.598472
1612281180$28.67$28.68$28.65$28.651747,568$28.598712
1612281240$28.65$28.6551$28.63$28.63567,181$28.59893
1612281300$28.64$28.66$28.63$28.6662,288$28.599132
1612281360$28.655$28.66$28.64$28.6454,752$28.599341
1612281420$28.6476$28.65$28.63$28.65105,568$28.599675
1612281480$28.645$28.66$28.64$28.65108,375$28.600043
1612281540$28.65$28.66$28.641$28.645110,955$28.600464
1612281600$28.645$28.68$28.64$28.6845,250$28.600628
1612281660$28.67$28.69$28.67$28.68952,065$28.600916
1612281720$28.685$28.72$28.685$28.695115,631$28.601748
1612281780$28.695$28.70$28.67$28.69589,739$28.602258
1612281840$28.69$28.70$28.665$28.67593,667$28.602726
1612281900$28.6773$28.685$28.665$28.68550,084$28.602979
1612281960$28.685$28.69$28.67$28.67595,211$28.603492
1612282020$28.675$28.68$28.65$28.6542,759$28.603681
1612282080$28.655$28.695$28.655$28.6945,894$28.603902
1612282140$28.695$28.71$28.69$28.70547,413$28.604209
1612282200$28.7019$28.7475$28.70$28.7401113,140$28.605126
1612282260$28.7452$28.76$28.73$28.7574135,588$28.606405
1612282320$28.755$28.78$28.75$28.76107,948$28.607554
1612282380$28.755$28.76$28.73$28.7346,339$28.607975
1612282440$28.73$28.74$28.72$28.7458,477$28.608447
1612282500$28.7357$28.7651$28.72$28.74118,475$28.609506
1612282560$28.745$28.7474$28.715$28.7238,349$28.609821
1612282620$28.72$28.73$28.70$28.70532,052$28.610048
1612282680$28.70$28.73$28.70$28.71554,578$28.610402
1612282740$28.715$28.75$28.715$28.745438,118$28.6107
1612282800$28.74$28.75$28.73$28.738434,958$28.610984
1612282860$28.73$28.7373$28.71$28.737368,373$28.611495
1612282920$28.7373$28.74$28.72$28.7221,138$28.611657
1612282980$28.72$28.725$28.70$28.712140,959$28.611925
1612283040$28.715$28.715$28.70$28.70565,334$28.612335
1612283100$28.7001$28.72$28.70$28.712429,983$28.612522
1612283160$28.7152$28.72$28.70$28.70533,418$28.61274
1612283220$28.71$28.71$28.66$28.6690,447$28.613141
1612283280$28.6677$28.68$28.66$28.6658,771$28.613339
1612283340$28.66$28.69$28.66$28.68579,570$28.613635
1612283400$28.69$28.70$28.69$28.69545,187$28.613864
1612283460$28.695$28.70$28.68$28.6855,128$28.614139
1612283520$28.68$28.72$28.68$28.71581,655$28.614548
1612283580$28.7121$28.74$28.71$28.725128,020$28.615446
1612283640$28.7247$28.78$28.7247$28.7885,848$28.616193
1612283700$28.78$28.80$28.775$28.7898113,911$28.617401
1612283760$28.78$28.79$28.78$28.7833,197$28.617742
1612283820$28.785$28.7874$28.76$28.770166,650$28.618374
1612283880$28.77$28.77$28.76$28.7622,710$28.618579
1612283940$28.765$28.79$28.7621$28.78540,806$28.618974
1612284000$28.785$28.80$28.78$28.7948,878$28.61947
1612284060$28.785$28.79$28.76$28.7632,745$28.619774
1612284120$28.765$28.77$28.75$28.7548,676$28.620174
1612284180$28.75$28.77$28.75$28.76534,453$28.620472
1612284240$28.77$28.77$28.75$28.7699,208$28.621319
1612284300$28.765$28.79$28.76$28.7986,740$28.622119
1612284360$28.7871$28.79$28.75$28.752363,683$28.622688
1612284420$28.7514$28.76$28.75$28.7534,153$28.622954
1612284480$28.755$28.76$28.75$28.7535,038$28.623221
1612284540$28.75$28.76$28.74$28.75551,805$28.623603
1612284600$28.755$28.78$28.75$28.7771,428$28.624166
1612284660$28.78$28.78$28.74$28.74115,368$28.625026
1612284720$28.74$28.75$28.735$28.7558,899$28.625422
1612284780$28.75$28.76$28.75$28.7526,623$28.62562
1612284840$28.755$28.755$28.71$28.72574,528$28.626061
1612284900$28.73$28.74$28.7254$28.7426,264$28.626222
1612284960$28.74$28.74$28.71$28.71539,043$28.626445
1612285020$28.715$28.73$28.71$28.71106,847$28.627011
1612285080$28.71$28.72$28.71$28.7217,355$28.627099
1612285140$28.72$28.72$28.70$28.7055,475$28.627362
1612285200$28.70$28.71$28.68$28.687354,484$28.627582
1612285260$28.685$28.70$28.68$28.697370,366$28.627813
1612285320$28.6925$28.695$28.67$28.67564,922$28.628015
1612285380$28.6799$28.70$28.67$28.698106,545$28.62834
1612285440$28.6921$28.70$28.68$28.6829,423$28.628442
1612285500$28.685$28.69$28.67$28.67522,882$28.628507
1612285560$28.67$28.69$28.665$28.67587,127$28.628734
1612285620$28.68$28.70$28.67$28.69558,210$28.628914
1612285680$28.69$28.72$28.69$28.7088,372$28.629296
1612285740$28.705$28.71$28.68$28.688624,375$28.629385
1612285800$28.687$28.6899$28.68$28.68518,396$28.629439
1612285860$28.68$28.69$28.68$28.6828,663$28.629521
1612285920$28.685$28.69$28.68$28.6822,366$28.629588
1612285980$28.68$28.70$28.68$28.69545,022$28.62974
1612286040$28.695$28.71$28.6901$28.690162,100$28.629982
1612286100$28.695$28.70$28.69$28.69521,834$28.630061
1612286160$28.6966$28.70$28.69$28.7022,244$28.630135
1612286220$28.69$28.70$28.6817$28.681739,558$28.630266
1612286280$28.685$28.69$28.68$28.6826,032$28.630344
1612286340$28.68$28.6875$28.67$28.67556,421$28.630486
1612286400$28.67$28.68$28.67$28.67532,798$28.630569
1612286460$28.675$28.70$28.67$28.7051,065$28.630727
1612286520$28.70$28.71$28.69$28.69558,926$28.630949
1612286580$28.70$28.70$28.67$28.6752,277$28.631109
1612286640$28.67$28.67$28.65$28.6681,990$28.631249
1612286700$28.66$28.67$28.66$28.6642,595$28.631325
1612286760$28.66$28.6621$28.64$28.6525103,808$28.631432
1612286820$28.65$28.66$28.64$28.6433,742$28.631468
1612286880$28.64$28.65$28.63$28.630147,410$28.631483
1612286940$28.6346$28.64$28.625$28.63559,466$28.631484
1612287000$28.63$28.64$28.63$28.632127,507$28.631488
1612287060$28.63$28.64$28.63$28.6364,207$28.631499
1612287120$28.635$28.66$28.63$28.65576,291$28.631547
1612287180$28.655$28.66$28.65$28.65533,313$28.631586
1612287240$28.66$28.66$28.63$28.63559,133$28.63163
1612287300$28.635$28.6499$28.63$28.649953,414$28.631645
1612287360$28.645$28.65$28.64$28.649423,484$28.631662
1612287420$28.65$28.66$28.64$28.64547,029$28.631707
1612287480$28.648$28.65$28.64$28.64530,065$28.631727
1612287540$28.6421$28.65$28.64$28.64935,148$28.631752
1612287600$28.645$28.65$28.63$28.64572,483$28.631788
1612287660$28.6477$28.65$28.63$28.644993,090$28.63183
1612287720$28.6478$28.65$28.64$28.6434,443$28.63185
1612287780$28.64$28.645$28.63$28.63547,349$28.63186
1612287840$28.63$28.6373$28.61$28.62580,466$28.631818
1612287900$28.625$28.63$28.62$28.6229,807$28.631807
1612287960$28.62$28.63$28.62$28.6259,795$28.631773
1612288020$28.625$28.6299$28.62$28.6236,979$28.631755
1612288080$28.62$28.6273$28.60$28.6163179,696$28.631573
1612288140$28.615$28.62$28.61$28.6136,765$28.631543
1612288200$28.61$28.63$28.61$28.627988,995$28.631486
1612288260$28.63$28.64$28.625$28.6346,980$28.631491
1612288320$28.63$28.64$28.61$28.610147,652$28.631478
1612288380$28.615$28.62$28.61$28.6233,581$28.631447
1612288440$28.615$28.62$28.61$28.61534,134$28.631418
1612288500$28.61$28.6173$28.60$28.60562,974$28.631348
1612288560$28.61$28.62$28.60$28.6191,918$28.631258
1612288620$28.6129$28.6199$28.61$28.6136,641$28.631228
1612288680$28.6151$28.63$28.61$28.627351,452$28.631201
1612288740$28.6273$28.63$28.62$28.6248,564$28.631182
1612288800$28.625$28.63$28.62$28.620774,958$28.631154
1612288860$28.62$28.62$28.61$28.615172,097$28.631106
1612288920$28.615$28.6179$28.61$28.61534,458$28.631073
1612288980$28.6121$28.6175$28.60$28.6072,409$28.630993
1612289040$28.6076$28.61$28.60$28.6173,219$28.630905
1612289100$28.605$28.61$28.60$28.60556,821$28.630831
1612289160$28.605$28.61$28.60$28.60539,473$28.630786
1612289220$28.60$28.61$28.59$28.61265,869$28.630419
1612289280$28.6036$28.61$28.595$28.6055,566$28.630343
1612289340$28.60$28.60$28.59$28.5930,679$28.630292
1612289400$28.595$28.5965$28.58$28.58587,417$28.630128
1612289460$28.585$28.60$28.58$28.6089,743$28.629974
1612289520$28.5928$28.62$28.5921$28.6266,212$28.629888
1612289580$28.62$28.62$28.61$28.61542,236$28.629861
1612289640$28.615$28.62$28.61$28.61557,037$28.629822
1612289700$28.61$28.62$28.61$28.6147,569$28.629788
1612289760$28.6146$28.62$28.61$28.6136,992$28.629759
1612289820$28.61$28.615$28.59$28.604104,921$28.629624
1612289880$28.6001$28.61$28.60$28.60548,475$28.62957
1612289940$28.605$28.62$28.60$28.61594,687$28.629497
1612290000$28.6166$28.62$28.61$28.614948,639$28.62947
1612290060$28.6121$28.62$28.61$28.61525,292$28.629453
1612290120$28.62$28.62$28.60$28.60547,226$28.629414
1612290180$28.60$28.6074$28.59$28.597936,484$28.629356
1612290240$28.591$28.60$28.59$28.5938,111$28.6293
1612290300$28.5948$28.60$28.59$28.594329,070$28.629255
1612290360$28.59$28.60$28.59$28.5934,741$28.629203
1612290420$28.59$28.60$28.59$28.59550,265$28.629129
1612290480$28.5922$28.60$28.58$28.58128,536$28.628897
1612290540$28.5874$28.5874$28.57$28.579981,824$28.628713
1612290600$28.575$28.58$28.57$28.57547,848$28.628598
1612290660$28.57$28.58$28.57$28.57547,999$28.628479
1612290720$28.57$28.58$28.57$28.57535,487$28.628398
1612290780$28.5776$28.62$28.57$28.6143175,482$28.628118
1612290840$28.615$28.62$28.61$28.6236,477$28.628097
1612290900$28.62$28.62$28.61$28.6225,748$28.628086
1612290960$28.62$28.62$28.61$28.61532,401$28.628069
1612291020$28.615$28.62$28.58$28.58577,656$28.627986
1612291080$28.5849$28.59$28.58$28.5962,831$28.627874
1612291140$28.59$28.59$28.58$28.5933,067$28.627816
1612291200$28.59$28.60$28.58$28.597950,556$28.62774
1612291260$28.595$28.60$28.59$28.59540,042$28.627684
1612291320$28.60$28.60$28.59$28.59534,589$28.627638
1612291380$28.595$28.60$28.58$28.595103,901$28.62747
1612291440$28.5942$28.60$28.59$28.5957,988$28.627458
1612291500$28.60$28.60$28.59$28.5920,957$28.627429
1612291560$28.59$28.60$28.59$28.5920,380$28.6274
1612291620$28.59$28.62$28.59$28.6169,708$28.627327
1612291680$28.615$28.62$28.58$28.585249,786$28.627035
1612291740$28.58$28.5873$28.57$28.5754,752$28.626917
1612291800$28.5721$28.58$28.57$28.5714,552$28.626886
1612291860$28.57$28.58$28.57$28.574126,691$28.626826
1612291920$28.58$28.58$28.57$28.5753,280$28.626707
1612291980$28.57$28.58$28.57$28.5731,027$28.62664
1612292040$28.57$28.58$28.57$28.5723,701$28.626587
1612292100$28.575$28.58$28.57$28.57522,572$28.626538
1612292160$28.57$28.59$28.57$28.59113,542$28.626319
1612292220$28.5891$28.5891$28.57$28.577947,013$28.62622
1612292280$28.57$28.58$28.56$28.56110,259$28.625961
1612292340$28.56$28.57$28.56$28.56529,739$28.625885
1612292400$28.565$28.57$28.56$28.5628,071$28.625813
1612292460$28.565$28.57$28.56$28.5768,271$28.625641
1612292520$28.565$28.57$28.56$28.5747,047$28.625526
1612292580$28.565$28.57$28.55$28.5579,320$28.625307
1612292640$28.5527$28.56$28.545$28.555383,013$28.62415
1612292700$28.555$28.56$28.55$28.5584,489$28.623915
1612292760$28.5521$28.5599$28.55$28.552131,970$28.623825
1612292820$28.55$28.5879$28.55$28.5851113,999$28.623546
1612292880$28.58$28.61$28.58$28.60588,450$28.623451
1612292940$28.605$28.62$28.6027$28.61152,378$28.623391
1612293000$28.61$28.62$28.61$28.619964,075$28.623363
1612293060$28.61$28.6193$28.60$28.60578,118$28.623317
1612293120$28.60$28.61$28.60$28.6064,948$28.62327
1612293180$28.60$28.61$28.60$28.60547,535$28.623236
1612293240$28.605$28.68$28.60$28.68184,027$28.623385
1612293300$28.6799$28.68$28.66$28.6751165,259$28.62369
1612293360$28.675$28.69$28.67$28.680199,645$28.623892
1612293420$28.685$28.69$28.68$28.68532,467$28.62397
1612293480$28.6887$28.72$28.685$28.715117,250$28.624311
1612293540$28.715$28.72$28.70$28.7197,529$28.62463
1612293600$28.705$28.72$28.70$28.715140,525$28.625101
1612293660$28.71$28.72$28.71$28.7259,970$28.625303
1612293720$28.715$28.72$28.70$28.70111,938$28.625671
1612293780$28.7065$28.71$28.70$28.7169,553$28.625875
1612293840$28.705$28.72$28.70$28.71581,057$28.626138
1612293900$28.715$28.75$28.71$28.7409220,117$28.626969
1612293960$28.74$28.75$28.73$28.733296,379$28.627367
1612294020$28.73$28.73$28.72$28.72546,443$28.627529
1612294080$28.72$28.73$28.72$28.7251,898$28.627711
1612294140$28.72$28.73$28.72$28.7254,759$28.627901
1612294200$28.725$28.74$28.72$28.735105,171$28.62829
1612294260$28.74$28.74$28.73$28.7481,174$28.628604
1612294320$28.735$28.74$28.73$28.73558,331$28.628827
1612294380$28.73$28.74$28.72$28.72122,447$28.629267
1612294440$28.721$28.735$28.72$28.73597,554$28.629606
1612294500$28.73$28.75$28.73$28.749172,482$28.629901
1612294560$28.7419$28.75$28.74$28.74578,436$28.630225
1612294620$28.74$28.75$28.74$28.7551,580$28.630435
1612294680$28.745$28.75$28.74$28.7574,699$28.630742
1612294740$28.745$28.77$28.74$28.765156,942$28.631423
1612294800$28.76$28.765$28.75$28.76116,173$28.631926
1612294860$28.75$28.78$28.75$28.77157,435$28.63267
1612294920$28.76$28.765$28.75$28.75569,310$28.632962
1612294980$28.755$28.76$28.75$28.7568,173$28.633251
1612295040$28.755$28.76$28.75$28.7597,007$28.633653
1612295100$28.75$28.76$28.75$28.75595,956$28.634047
1612295160$28.75$28.7578$28.73$28.7378106,788$28.634458
1612295220$28.73$28.7353$28.72$28.72564,886$28.634664
1612295280$28.725$28.74$28.72$28.7479,709$28.634923
1612295340$28.7349$28.74$28.73$28.7444,839$28.635083
1612295400$28.74$28.74$28.7301$28.7431,622$28.635194
1612295460$28.74$28.74$28.71$28.715123,483$28.635584
1612295520$28.7105$28.7278$28.7105$28.72552,714$28.635738
1612295580$28.725$28.75$28.72$28.7559,948$28.635937
1612295640$28.745$28.75$28.74$28.74557,571$28.636143
1612295700$28.745$28.75$28.74$28.7445,603$28.63631
1612295760$28.74$28.75$28.74$28.74561,773$28.636535
1612295820$28.74$28.75$28.74$28.74592,680$28.636868
1612295880$28.745$28.76$28.7301$28.745218,512$28.63768
1612295940$28.745$28.75$28.72$28.7293,973$28.637993
1612296000$28.72$28.725$28.71$28.71533,278$28.638081
1612296060$28.71$28.71$28.68$28.6871,296$28.638216
1612296120$28.685$28.69$28.67$28.6765,301$28.638301
1612296180$28.6748$28.68$28.67$28.677927,503$28.638333
1612296240$28.675$28.68$28.66$28.6663,252$28.638404
1612296300$28.67$28.67$28.65$28.657836,964$28.63843
1612296360$28.655$28.66$28.65$28.65534,338$28.638447
1612296420$28.6521$28.6651$28.64$28.66148,137$28.638518
1612296480$28.665$28.67$28.66$28.66532,447$28.638546
1612296540$28.665$28.67$28.66$28.6650,138$28.638587
1612296600$28.6679$28.67$28.65$28.65531,186$28.638612
1612296660$28.655$28.66$28.64$28.6474,419$28.638631
1612296720$28.645$28.68$28.64$28.675139,409$28.638708
1612296780$28.675$28.68$28.67$28.67522,093$28.638734
1612296840$28.6701$28.675$28.65$28.6568,071$28.638791
1612296900$28.65$28.6561$28.64$28.647942,326$28.638802
1612296960$28.64$28.65$28.64$28.64540,936$28.638808
1612297020$28.6499$28.6499$28.63$28.638291,941$28.638804
1612297080$28.635$28.65$28.62$28.625146,637$28.638803
1612297140$28.625$28.63$28.61$28.6128,960$28.638786
1612297200$28.6101$28.62$28.60$28.60562,293$28.63873
1612297260$28.60$28.63$28.60$28.63157,278$28.638604
1612297320$28.625$28.63$28.62$28.62533,902$28.638588
1612297380$28.625$28.63$28.62$28.624136,552$28.638574
1612297440$28.63$28.63$28.62$28.620648,014$28.638552
1612297500$28.62$28.6284$28.61$28.61557,549$28.638514
1612297560$28.615$28.62$28.61$28.61525,689$28.638492
1612297620$28.61$28.6273$28.60$28.6273160,845$28.638354
1612297680$28.625$28.63$28.62$28.627542,328$28.638337
1612297740$28.625$28.63$28.62$28.62562,405$28.638314
1612297800$28.62$28.63$28.62$28.62553,718$28.638291
1612297860$28.62$28.6289$28.61$28.6163,262$28.638248
1612297920$28.615$28.62$28.61$28.6146,957$28.638211
1612297980$28.61$28.62$28.61$28.6261,182$28.638163
1612298040$28.61$28.62$28.60$28.60160,464$28.638005
1612298100$28.60$28.61$28.58$28.6074226,871$28.637705
1612298160$28.605$28.61$28.60$28.60480,498$28.637295
1612298220$28.60$28.605$28.59$28.5945,826$28.63724
1612298280$28.595$28.60$28.58$28.5856,656$28.637152
1612298340$28.58$28.59$28.58$28.5964,444$28.637046
1612298400$28.58$28.62$28.58$28.6199189,735$28.636812
1612298460$28.615$28.62$28.61$28.6251,154$28.63678
1612298520$28.62$28.62$28.60$28.60592,350$28.636708
1612298580$28.60$28.605$28.59$28.59594,504$28.636593
1612298640$28.595$28.61$28.58$28.60203,939$28.636345
1612298700$28.605$28.62$28.60$28.605104,553$28.636252
1612298760$28.6001$28.61$28.59$28.59555,534$28.636196
1612298820$28.59$28.60$28.59$28.59564,436$28.636118
1612298880$28.595$28.60$28.59$28.59562,723$28.636044
1612298940$28.59$28.5999$28.57$28.5801219,005$28.635717
1612299000$28.58$28.6199$28.58$28.6199205,495$28.635489
1612299060$28.615$28.62$28.59$28.59113,305$28.6354
1612299120$28.595$28.60$28.584$28.593155,004$28.635204
1612299180$28.5989$28.60$28.59$28.5993,823$28.635093
1612299240$28.59$28.5999$28.565$28.57190,671$28.634782
1612299300$28.575$28.59$28.57$28.59285,041$28.634337
1612299360$28.59$28.59$28.57$28.57279,420$28.633914
1612299420$28.57$28.5799$28.55$28.56360,468$28.633162
1612299480$28.5521$28.56$28.53$28.55456,463$28.632115
1612299540$28.55$28.56$28.51$28.53802,700$28.629915
1612299660$28.5698$28.5698$28.55$28.55675$28.629912
1612299720$28.56$28.56$28.56$28.56300$28.629912
1612299780$28.56$28.58$28.56$28.561,200$28.629914
1612299840$28.55$28.55$28.54$28.542,744,492$28.623784
1612299900$28.54$28.57$28.54$28.57340,790$28.623095
1612299960$28.57$28.645$28.57$28.5741,000$28.623113
1612300020$28.57$28.57$28.57$28.57340$28.623113
1612300080$28.5602$28.58$28.5443$28.54433,785$28.623106
1612300140$28.58$28.58$28.57$28.57700$28.623105
1612300200$28.57$28.57$28.56$28.561,650$28.623102
1612300260$28.57$28.57$28.57$28.57530$28.623102
1612300320$28.57$28.57$28.57$28.57350$28.623101
1612300440$28.5702$28.58$28.5702$28.582,010$28.623098
1612300500$28.57$28.58$28.57$28.58759$28.623097
1612300560$28.58$28.58$28.58$28.58377$28.623097
1612300680$28.55$28.55$28.54$28.5514,793$28.62421
1612300740$28.5698$28.57$28.5698$28.57255$28.62421
1612300800$28.57$28.57$28.57$28.57300$28.62421
1612300860$28.57$28.57$28.57$28.57884$28.624208
1612300920$28.55$28.56$28.55$28.56602$28.624207
1612300980$28.56$28.57$28.56$28.56852$28.624205
1612301040$28.56$28.56$28.56$28.56100$28.624205
1612301100$28.5598$28.56$28.54$28.54976$28.624203
1612301340$28.56$28.56$28.56$28.561,100$28.6242
1612301400$28.5501$28.5501$28.55$28.55768$28.624199
1612301520$28.56$28.56$28.56$28.566,462$28.624189
1612301580$28.5742$28.5742$28.54$28.5437,936$28.62421
1612301700$28.57$28.57$28.57$28.57335$28.62421
1612301760$28.57$28.57$28.56$28.56654$28.624209
1612301880$28.57$28.57$28.57$28.572,100$28.624206
1612301940$28.5602$28.5602$28.5602$28.5602275$28.624206
1612302000$28.57$28.57$28.57$28.57250$28.624205
1612302060$28.57$28.57$28.5698$28.5698829$28.624204
1612302180$28.56$28.56$28.56$28.56300$28.624202
1612302240$28.54$28.54$28.54$28.54490$28.624201
1612302300$28.56$28.56$28.56$28.562,700$28.624197
1612302360$28.57$28.57$28.57$28.571,200$28.624195
1612302420$28.57$28.57$28.57$28.57190$28.624195
1612302480$28.54$28.54$28.54$28.542,381$28.62421
1612302540$28.57$28.57$28.57$28.57200$28.62421
1612302660$28.56$28.57$28.56$28.57337$28.624209
1612302780$28.56$28.56$28.56$28.56500$28.624208
1612302840$28.56$28.5602$28.56$28.5602498$28.624208
1612302900$28.57$28.57$28.57$28.57500$28.624207
1612302960$28.57$28.57$28.5699$28.56991,750$28.624204
1612303020$28.56$28.56$28.56$28.56200$28.624204
1612303080$28.56$28.56$28.56$28.56100$28.624204
1612303140$28.57$28.57$28.57$28.57100$28.624204
1612303260$28.57$28.57$28.57$28.57300$28.624203
1612303380$28.57$28.57$28.57$28.571,800$28.62421
1612303440$28.57$28.57$28.57$28.571,698$28.624208
1612303500$28.58$28.58$28.58$28.58298$28.624208
1612303560$28.58$28.59$28.58$28.592,271$28.624205
1612303620$28.59$28.59$28.59$28.59250$28.624205
1612303680$28.59$28.59$28.59$28.59100$28.624205
1612303800$28.59$28.59$28.59$28.59100$28.624205
1612303860$28.59$28.59$28.59$28.59160$28.624204
1612303920$28.58$28.58$28.58$28.582,250$28.624202
1612303980$28.5802$28.59$28.58$28.594,935$28.624197
1612304100$28.59$28.59$28.59$28.59100$28.624197
1612304160$28.58$28.5898$28.58$28.5898300$28.624196
1612304220$28.58$28.58$28.58$28.58100$28.624196
1612304280$28.58$28.59$28.58$28.59200$28.62421
1612304460$28.59$28.59$28.59$28.59200$28.62421
1612304520$28.59$28.59$28.59$28.59250$28.62421
1612304640$28.59$28.59$28.58$28.581,250$28.624209
1612304700$28.5898$28.5898$28.5898$28.5898200$28.624209
1612304760$28.59$28.59$28.59$28.59100$28.624208
1612304940$28.5802$28.5802$28.5802$28.5802100$28.624208
1612305060$28.59$28.59$28.59$28.59300$28.624208
1612305120$28.59$28.59$28.59$28.59250$28.624208
1612305180$28.59$28.59$28.59$28.59100$28.62421
1612305300$28.59$28.59$28.59$28.59400$28.62421
1612305360$28.58$28.58$28.58$28.58300$28.62421
1612305480$28.59$28.59$28.59$28.59500$28.624209
1612305780$28.58$28.58$28.58$28.581,444$28.624207
1612305840$28.59$28.59$28.59$28.59721$28.624207
1612305960$28.59$28.60$28.59$28.60200$28.624206
1612306020$28.60$28.60$28.60$28.60300$28.624206
1612306080$28.60$28.60$28.59$28.591,296$28.62421
1612306260$28.59$28.59$28.59$28.59409$28.62421
1612306320$28.59$28.59$28.59$28.59100$28.62421
1612306440$28.58$28.58$28.58$28.58374$28.62421
1612306980$28.58$28.58$28.58$28.58144$28.624211
1612307160$28.58$28.58$28.58$28.581,100$28.624209
1612307340$28.55$28.57$28.55$28.57282$28.624209
1612307400$28.55$28.55$28.55$28.55250$28.624208
1612307460$28.57$28.57$28.57$28.57100$28.624208
1612307580$28.57$28.58$28.57$28.58200$28.624208
1612307760$28.57$28.57$28.56$28.561,496$28.624206
1612307880$28.57$28.57$28.57$28.57250$28.624211
1612307940$28.57$28.57$28.57$28.57709$28.62421
1612308000$28.57$28.57$28.57$28.57100$28.624209
1612308180$28.57$28.57$28.57$28.57100$28.624209
1612308240$28.57$28.57$28.57$28.57150$28.624209
1612308300$28.57$28.57$28.5699$28.56991,300$28.624207
1612308600$28.57$28.57$28.57$28.57100$28.624207
1612308660$28.57$28.57$28.57$28.57722$28.624206
1612308720$28.58$28.58$28.58$28.581,000$28.624205
1612308780$28.58$28.58$28.58$28.58200$28.624211
1612308840$28.58$28.58$28.58$28.581,050$28.624209
1612308900$28.58$28.58$28.58$28.58873$28.624208
1612308960$28.5701$28.5701$28.5701$28.57011,000$28.624207
1612309080$28.58$28.58$28.57$28.57699$28.624206
1612309200$28.57$28.57$28.57$28.57100$28.624206
1612309320$28.57$28.57$28.57$28.57550$28.624205
1612309560$28.565$28.565$28.565$28.565100$28.624205
1612309620$28.57$28.57$28.57$28.57132$28.624205
1612310100$28.58$28.58$28.58$28.58100$28.62421
1612310160$28.58$28.58$28.58$28.58100$28.62421
1612310280$28.58$28.59$28.58$28.592,048$28.624208
1612310340$28.60$28.60$28.60$28.602,500$28.624207
1612310400$28.60$28.60$28.60$28.608,175$28.624202
1612310760$28.58$28.58$28.58$28.58381$28.62421
1612310820$28.58$28.58$28.58$28.581,231$28.624209
1612310880$28.58$28.58$28.58$28.581,435$28.624207
1612310940$28.58$28.58$28.58$28.58100$28.624207
1612311060$28.58$28.60$28.58$28.602,711$28.624205
1612311120$28.60$28.60$28.60$28.60100$28.624205
1612311300$28.6099$28.6099$28.6099$28.6099100$28.624205
1612311960$28.60$28.60$28.60$28.60174$28.62421
1612312260$28.60$28.60$28.60$28.607,400$28.624206
1612312320$28.61$28.61$28.61$28.61100$28.624206
1612312380$28.61$28.61$28.61$28.612,527$28.62421
1612312560$28.61$28.61$28.61$28.611,000$28.62421
1612312620$28.61$28.61$28.61$28.611,000$28.62421
1612312740$28.61$28.61$28.61$28.61500$28.62421
1612313040$28.61$28.61$28.61$28.61161$28.62421
1612313100$28.61$28.61$28.61$28.61600$28.624209
1612313160$28.62$28.62$28.62$28.62100$28.624209
1612313280$28.61$28.61$28.61$28.617,368$28.624208
1612313400$28.61$28.62$28.61$28.62300$28.624208
1612313460$28.62$28.62$28.62$28.62100$28.624208
1612313520$28.61$28.62$28.61$28.621,600$28.624208
1612313640$28.61$28.61$28.61$28.61800$28.624207
1612313820$28.62$28.62$28.61$28.61934$28.624207
1612313880$28.61$28.61$28.61$28.61363$28.624207