T Historical Intraday Prices

One-Minute OHLCV Data From February 3, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612344720$28.60$28.60$28.58$28.581,812$28.590477
1612344900$28.58$28.58$28.58$28.582,065$28.585194
1612346340$28.65$28.65$28.65$28.65100$28.588143
1612346820$28.64$28.64$28.64$28.64331$28.591846
1612347180$28.64$28.64$28.64$28.64100$28.594079
1612348020$28.64$28.64$28.64$28.64228$28.596755
1612348560$28.63$28.64$28.63$28.64800$28.601347
1612348620$28.65$28.65$28.65$28.65400$28.604281
1612349880$28.65$28.65$28.62$28.62853$28.608634
1612349940$28.67$28.72$28.67$28.72310$28.614029
1612351920$28.70$28.70$28.69$28.69312$28.61926
1612352760$28.69$28.69$28.69$28.69100$28.620293
1612353000$28.69$28.70$28.69$28.70200$28.625132
1612353600$28.68$28.68$28.68$28.68493$28.630035
1612353720$28.67$28.67$28.67$28.67800$28.633534
1612353840$28.65$28.65$28.65$28.65200$28.634273
1612353960$28.64$28.65$28.64$28.65508$28.634703
1612354020$28.65$28.65$28.65$28.65734$28.635702
1612354080$28.66$28.66$28.66$28.661,000$28.637346
1612354260$28.65$28.66$28.65$28.661,217$28.639447
1612354620$28.64$28.64$28.64$28.64100$28.639611
1612354680$28.64$28.64$28.64$28.64100$28.639614
1612354860$28.64$28.64$28.64$28.64140$28.639618
1612355040$28.64$28.64$28.64$28.64729$28.639597
1612355100$28.63$28.63$28.63$28.634,000$28.637804
1612355160$28.64$28.64$28.64$28.64100$28.637843
1612355220$28.65$28.68$28.65$28.681,904$28.640032
1612355280$28.67$28.68$28.66$28.661,673$28.64253
1612355520$28.66$28.66$28.63$28.63463$28.642698
1612355580$28.63$28.63$28.63$28.63474$28.642462
1612355640$28.63$28.63$28.63$28.632,478$28.64144
1612355760$28.63$28.63$28.63$28.63124$28.641364
1612355820$28.63$28.63$28.63$28.631,045$28.640947
1612355880$28.63$28.63$28.63$28.63321$28.6408
1612355940$28.63$28.63$28.63$28.63200$28.640742
1612356060$28.64$28.65$28.64$28.65200$28.64076
1612356120$28.65$28.65$28.65$28.65100$28.640787
1612356180$28.65$28.65$28.65$28.65210$28.640854
1612356300$28.64$28.64$28.64$28.64100$28.640903
1612356540$28.65$28.65$28.65$28.65100$28.640978
1612356660$28.65$28.65$28.65$28.65100$28.641036
1612356900$28.63$28.63$28.63$28.63399$28.640944
1612356960$28.64$28.64$28.64$28.64300$28.640944
1612357140$28.63$28.63$28.63$28.63500$28.640527
1612357200$28.6599$28.68$28.60$28.6312,652$28.640269
1612357260$28.63$28.63$28.63$28.63100$28.640242
1612357320$28.62$28.62$28.62$28.621,000$28.639735
1612357500$28.62$28.63$28.62$28.63460$28.639552
1612357680$28.63$28.63$28.63$28.63309$28.639476
1612357800$28.62$28.62$28.62$28.62126$28.63941
1612357860$28.63$28.63$28.63$28.63643$28.639289
1612357920$28.63$28.63$28.63$28.631,188$28.63895
1612357980$28.6199$28.6199$28.6199$28.6199100$28.638898
1612358040$28.61$28.62$28.61$28.621,160$28.638447
1612358160$28.61$28.62$28.61$28.62300$28.638179
1612358220$28.63$28.63$28.63$28.63100$28.63815
1612358280$28.64$28.64$28.64$28.64900$28.638156
1612358340$28.64$28.64$28.63$28.63600$28.638094
1612358400$28.64$28.64$28.64$28.64160$28.638102
1612358520$28.65$28.65$28.65$28.65500$28.638215
1612358580$28.63$28.63$28.63$28.63200$28.638196
1612358760$28.62$28.62$28.62$28.62200$28.638129
1612358820$28.64$28.64$28.64$28.64100$28.638126
1612358880$28.64$28.64$28.64$28.64100$28.638112
1612359060$28.62$28.62$28.62$28.62250$28.63798
1612359180$28.62$28.62$28.62$28.62220$28.637892
1612359240$28.63$28.63$28.63$28.63750$28.637792
1612359300$28.63$28.63$28.63$28.63200$28.637754
1612359360$28.63$28.63$28.63$28.63100$28.637745
1612359420$28.64$28.64$28.63$28.631,020$28.637772
1612359480$28.64$28.64$28.64$28.64254$28.637788
1612359600$28.64$28.64$28.64$28.64652$28.637828
1612359660$28.64$28.64$28.64$28.64250$28.637841
1612359780$28.64$28.64$28.63$28.631,035$28.637828
1612359840$28.63$28.63$28.63$28.631,898$28.637599
1612359960$28.63$28.63$28.63$28.63170$28.637578
1612360080$28.62$28.62$28.62$28.621,000$28.637303
1612360200$28.62$28.62$28.62$28.62304$28.637219
1612360380$28.62$28.62$28.62$28.622,396$28.636628
1612360440$28.63$28.63$28.63$28.63100$28.636617
1612360500$28.63$28.63$28.63$28.63140$28.636557
1612360560$28.62$28.63$28.62$28.622,050$28.636202
1612360620$28.62$28.62$28.62$28.62111$28.63617
1612360740$28.63$28.63$28.62$28.62350$28.636079
1612360800$28.62$28.62$28.62$28.62101$28.635978
1612360860$28.61$28.61$28.61$28.61100$28.635877
1612360920$28.61$28.61$28.61$28.61100$28.635805
1612361040$28.62$28.62$28.61$28.62338$28.635626
1612361100$28.62$28.62$28.62$28.62100$28.635529
1612361160$28.62$28.62$28.62$28.62325$28.635441
1612361220$28.61$28.61$28.60$28.60485$28.635132
1612361280$28.61$28.61$28.60$28.60688$28.634873
1612361340$28.61$28.61$28.61$28.61200$28.634736
1612361460$28.61$28.61$28.5289$28.5289966$28.633575
1612361520$28.60$28.60$28.60$28.60400$28.63336
1612361580$28.60$28.61$28.60$28.602,890$28.631905
1612361640$28.61$28.61$28.59$28.591,260$28.631327
1612361700$28.59$28.60$28.59$28.603,800$28.629691
1612361760$28.60$28.61$28.60$28.619,968$28.626923
1612361820$28.6099$28.62$28.6099$28.615,926$28.626034
1612361880$28.62$28.63$28.62$28.631,506$28.626036
1612361940$28.63$28.63$28.61$28.62400$28.625999
1612362000$28.62$28.62$28.6099$28.60992,789$28.625678
1612362060$28.61$28.61$28.61$28.611,400$28.625462
1612362120$28.60$28.61$28.60$28.604,296$28.62458
1612362180$28.60$28.61$28.60$28.6011,240$28.622528
1612362240$28.60$28.62$28.60$28.60134,078$28.611447
1612362300$28.60$28.62$28.60$28.602,393$28.611375
1612362360$28.60$28.62$28.60$28.602,420$28.611289
1612362420$28.60$28.60$28.60$28.603,959$28.611123
1612362480$28.60$28.6099$28.60$28.60997,081$28.610848
1612362540$28.60$28.60$28.51$28.5138,758$28.606911
1612362600$28.51$28.53$28.48$28.5056,947$28.503215
1612362660$28.51$28.59$28.47$28.581,200,075$28.504056
1612362720$28.58$28.6075$28.54$28.5861150,366$28.512973
1612362780$28.585$28.605$28.55$28.56112,005$28.518191
1612362840$28.565$28.605$28.555$28.5684170,713$28.525137
1612362900$28.565$28.60$28.53$28.56132,566$28.527844
1612362960$28.56$28.6079$28.54$28.59183,891$28.532966
1612363020$28.60$28.6973$28.60$28.64219,640$28.545289
1612363080$28.639$28.67$28.6199$28.621244,294$28.547137
1612363140$28.6251$28.64$28.5801$28.5981109,982$28.549981
1612363200$28.59$28.62$28.575$28.61134,260$28.552394
1612363260$28.605$28.62$28.57$28.605102,097$28.553858
1612363320$28.595$28.60$28.56$28.569967,929$28.554651
1612363380$28.567$28.59$28.555$28.57161,923$28.556022
1612363440$28.58$28.59$28.561$28.5947,931$28.556364
1612363500$28.58$28.5879$28.5427$28.549999,111$28.556647
1612363560$28.54$28.56$28.525$28.5387,414$28.556174
1612363620$28.54$28.575$28.53$28.548396,092$28.556004
1612363680$28.545$28.545$28.52$28.5367,513$28.555506
1612363740$28.52$28.53$28.495$28.505242,951$28.552134
1612363800$28.50$28.54$28.50$28.53597,079$28.551298
1612363860$28.5382$28.57$28.5382$28.5573185,465$28.551441
1612363920$28.55$28.5599$28.52$28.5365,711$28.551205
1612363980$28.525$28.5387$28.5027$28.53558,435$28.550751
1612364040$28.53$28.55$28.51$28.51573,327$28.550365
1612364100$28.5188$28.52$28.50$28.51565,175$28.54976
1612364160$28.515$28.545$28.50$28.535186,492$28.548726
1612364220$28.5325$28.55$28.52$28.529132,247$28.548467
1612364280$28.525$28.53$28.52$28.526234,281$28.548276
1612364340$28.525$28.54$28.52$28.5278,633$28.547985
1612364400$28.525$28.54$28.52$28.52106,220$28.547547
1612364460$28.5263$28.55$28.505$28.54159,476$28.546693
1612364520$28.54$28.54$28.50$28.51563,036$28.546229
1612364580$28.51$28.52$28.50$28.5191,510$28.545562
1612364640$28.51$28.5198$28.50$28.5198100,687$28.544797
1612364700$28.5121$28.52$28.48$28.49279,688$28.542397
1612364760$28.50$28.50$28.49$28.49547,892$28.541988
1612364820$28.495$28.52$28.48$28.4977153,483$28.540774
1612364880$28.495$28.50$28.48$28.49556,203$28.540251
1612364940$28.495$28.50$28.48$28.489257,156$28.539764
1612365000$28.49$28.51$28.485$28.503785,648$28.539114
1612365060$28.5073$28.55$28.49$28.542291,541$28.538832
1612365120$28.545$28.55$28.50$28.505128,005$28.53858
1612365180$28.5001$28.509$28.49$28.50563,735$28.538162
1612365240$28.50$28.5177$28.49$28.505109,888$28.537521
1612365300$28.50$28.52$28.50$28.50551,264$28.537271
1612365360$28.505$28.52$28.5019$28.5148,906$28.537066
1612365420$28.505$28.53$28.50$28.5185,954$28.536727
1612365480$28.505$28.51$28.49$28.4969,778$28.536286
1612365540$28.495$28.4989$28.47$28.4701178,531$28.534751
1612365600$28.4721$28.4721$28.45$28.46170,966$28.532929
1612365660$28.4618$28.48$28.46$28.4789,832$28.532098
1612365720$28.475$28.48$28.46$28.475112,386$28.531169
1612365780$28.48$28.4882$28.47$28.47576,836$28.530556
1612365840$28.475$28.48$28.461$28.476233,109$28.53028
1612365900$28.48$28.48$28.465$28.4768,816$28.529741
1612365960$28.47$28.49$28.46$28.48137,147$28.528735
1612366020$28.4735$28.51$28.47$28.51119,462$28.528096
1612366080$28.515$28.53$28.51$28.53182,127$28.527892
1612366140$28.535$28.56$28.53$28.555146,592$28.528207
1612366200$28.555$28.5774$28.53$28.565237,859$28.528883
1612366260$28.565$28.57$28.54$28.5527150,973$28.529409
1612366320$28.55$28.56$28.5321$28.5545,782$28.529515
1612366380$28.555$28.5675$28.54$28.5464,890$28.529685
1612366440$28.5339$28.54$28.5127$28.5259,081$28.529653
1612366500$28.5125$28.52$28.49$28.49147,547$28.529201
1612366560$28.49$28.49$28.47$28.472770,374$28.528828
1612366620$28.4777$28.50$28.47$28.48596,173$28.528292
1612366680$28.4834$28.49$28.475$28.487328,690$28.528145
1612366740$28.4882$28.525$28.48$28.5073104,732$28.527869
1612366800$28.5018$28.515$28.50$28.50538,162$28.527772
1612366860$28.5001$28.53$28.495$28.52539,789$28.527683
1612366920$28.525$28.53$28.5101$28.512639,158$28.527644
1612366980$28.5101$28.52$28.51$28.510428,693$28.527607
1612367040$28.5127$28.525$28.505$28.5173,726$28.527506
1612367100$28.52$28.53$28.51$28.5174,878$28.527437
1612367160$28.515$28.5177$28.49$28.5039,909$28.527332
1612367220$28.495$28.52$28.49$28.51528,906$28.527254
1612367280$28.515$28.53$28.51$28.5251,746$28.527216
1612367340$28.51$28.52$28.51$28.51526,754$28.527178
1612367400$28.5124$28.53$28.51$28.51562,201$28.527123
1612367460$28.515$28.52$28.51$28.5121,724$28.527093
1612367520$28.515$28.53$28.51$28.5172,272$28.527025
1612367580$28.515$28.52$28.50$28.5163,623$28.526904
1612367640$28.505$28.51$28.50$28.50538,750$28.526819
1612367700$28.50$28.51$28.49$28.4968,971$28.526622
1612367760$28.49$28.50$28.49$28.49538,653$28.526496
1612367820$28.499$28.54$28.495$28.53596,933$28.526347
1612367880$28.53$28.54$28.53$28.53586,218$28.526421
1612367940$28.535$28.5399$28.52$28.522137,560$28.526433
1612368000$28.52$28.53$28.50$28.50532,668$28.526377
1612368060$28.505$28.53$28.505$28.52568,283$28.52631
1612368120$28.5219$28.55$28.5219$28.5473,985$28.526418
1612368180$28.5473$28.55$28.5327$28.53536,981$28.526479
1612368240$28.535$28.54$28.53$28.53533,688$28.526503
1612368300$28.535$28.54$28.52$28.5331,379$28.526513
1612368360$28.52$28.55$28.52$28.5374113,117$28.52663
1612368420$28.535$28.56$28.531$28.55176,610$28.527005
1612368480$28.55$28.585$28.55$28.585143,660$28.527601
1612368540$28.585$28.59$28.555$28.5670,335$28.52789
1612368600$28.5621$28.565$28.54$28.5644,668$28.527988
1612368660$28.557$28.557$28.5327$28.5561,433$28.528074
1612368720$28.545$28.56$28.54$28.54579,417$28.528243
1612368780$28.5495$28.56$28.5421$28.55523,123$28.528298
1612368840$28.56$28.56$28.54$28.545127,270$28.52855
1612368900$28.5479$28.55$28.54$28.5427,541$28.528592
1612368960$28.545$28.5573$28.54$28.545103,027$28.528763
1612369020$28.545$28.545$28.52$28.5269,728$28.528787
1612369080$28.52$28.53$28.51$28.512353,554$28.528752
1612369140$28.515$28.54$28.51$28.53589,465$28.528697
1612369200$28.54$28.55$28.5317$28.5439,167$28.528742
1612369260$28.55$28.56$28.54$28.55548,467$28.528833
1612369320$28.555$28.56$28.55$28.55534,273$28.52891
1612369380$28.555$28.56$28.52$28.52381,640$28.529017
1612369440$28.52$28.53$28.52$28.52550,698$28.528999
1612369500$28.5291$28.535$28.52$28.5356,407$28.528989
1612369560$28.53$28.5399$28.525$28.537969,830$28.529024
1612369620$28.5321$28.55$28.53$28.54551,243$28.529081
1612369680$28.55$28.57$28.5411$28.56545,022$28.529188
1612369740$28.565$28.58$28.56$28.5779,895$28.529459
1612369800$28.5721$28.58$28.56$28.567331,535$28.529562
1612369860$28.565$28.57$28.555$28.565237,829$28.529669
1612369920$28.57$28.57$28.55$28.55531,460$28.529764
1612369980$28.555$28.56$28.55$28.5621,328$28.529812
1612370040$28.555$28.56$28.54$28.5692,012$28.529972
1612370100$28.555$28.56$28.55$28.55516,440$28.530009
1612370160$28.555$28.56$28.54$28.5592,267$28.530152
1612370220$28.55$28.55$28.54$28.54539,590$28.530199
1612370280$28.5499$28.55$28.54$28.54539,950$28.530248
1612370340$28.545$28.56$28.54$28.557938,224$28.530317
1612370400$28.555$28.555$28.54$28.542340,471$28.530376
1612370460$28.545$28.55$28.54$28.5456,843$28.530453
1612370520$28.5409$28.565$28.54$28.562276,139$28.530594
1612370580$28.565$28.57$28.54$28.54586,638$28.530743
1612370640$28.5479$28.56$28.54$28.5640,895$28.5308
1612370700$28.56$28.565$28.5521$28.56553,843$28.530933
1612370760$28.565$28.5699$28.55$28.5637,937$28.531024
1612370820$28.555$28.56$28.54$28.54537,555$28.531078
1612370880$28.5419$28.55$28.53$28.530136,236$28.531093
1612370940$28.54$28.55$28.53$28.5550,595$28.531122
1612371000$28.5449$28.56$28.5449$28.55536,977$28.53119
1612371060$28.55$28.56$28.5424$28.5545,784$28.531269
1612371120$28.55$28.56$28.54$28.5434,051$28.531318
1612371180$28.5499$28.55$28.54$28.544213,952$28.531333
1612371240$28.545$28.55$28.54$28.54528,525$28.531361
1612371300$28.545$28.55$28.54$28.5428,660$28.531388
1612371360$28.54$28.55$28.54$28.544933,796$28.531426
1612371420$28.54$28.545$28.53$28.53536,740$28.531443
1612371480$28.54$28.54$28.525$28.5358,812$28.531446
1612371540$28.535$28.54$28.51$28.515753,102$28.531423
1612371600$28.5149$28.52$28.51$28.51551,840$28.531354
1612371660$28.51$28.52$28.50$28.517973,005$28.531238
1612371720$28.51$28.545$28.51$28.54560,409$28.531225
1612371780$28.5479$28.55$28.54$28.547945,662$28.53128
1612371840$28.5455$28.559$28.5421$28.55522,103$28.531312
1612371900$28.555$28.555$28.52$28.5346,205$28.53136
1612371960$28.525$28.54$28.52$28.5463,719$28.531361
1612372020$28.5379$28.54$28.53$28.5331,538$28.53137
1612372080$28.535$28.54$28.53$28.53530,971$28.531378
1612372140$28.53$28.55$28.53$28.547739,452$28.53141
1612372200$28.5401$28.55$28.54$28.547924,488$28.531438
1612372260$28.5468$28.55$28.53$28.54568,433$28.531485
1612372320$28.545$28.55$28.53$28.55107,387$28.531556
1612372380$28.545$28.56$28.545$28.55538,722$28.531612
1612372440$28.555$28.56$28.54$28.5435,351$28.531652
1612372500$28.55$28.56$28.54$28.55524,279$28.531686
1612372560$28.555$28.56$28.54$28.54551,343$28.531758
1612372620$28.54$28.56$28.54$28.5625,143$28.531798
1612372680$28.5501$28.57$28.5501$28.56547,967$28.531906
1612372740$28.56$28.5651$28.55$28.557958,159$28.532007
1612372800$28.555$28.555$28.54$28.54554,329$28.532066
1612372860$28.541$28.5479$28.54$28.54513,461$28.532078
1612372920$28.545$28.5499$28.53$28.53559,153$28.532115
1612372980$28.535$28.5479$28.53$28.54523,088$28.532127
1612373040$28.545$28.545$28.53$28.5318,835$28.532134
1612373100$28.5359$28.54$28.515$28.51582,220$28.532102
1612373160$28.5179$28.53$28.515$28.5243,181$28.532079
1612373220$28.53$28.54$28.52$28.5436,344$28.532078
1612373280$28.5333$28.55$28.53$28.5528,033$28.532099
1612373340$28.545$28.55$28.54$28.5542,830$28.532133
1612373400$28.5488$28.55$28.54$28.5529,959$28.532164
1612373460$28.545$28.56$28.54$28.55569,068$28.532244
1612373520$28.55$28.56$28.5421$28.5595,402$28.532369
1612373580$28.55$28.56$28.54$28.547343,558$28.532428
1612373640$28.54$28.55$28.54$28.54520,954$28.532441
1612373700$28.54$28.55$28.54$28.54524,824$28.532461
1612373760$28.545$28.55$28.54$28.5522,538$28.532484
1612373820$28.54$28.55$28.53$28.545162,687$28.532572
1612373880$28.5477$28.56$28.54$28.550135,076$28.532612
1612373940$28.5548$28.5679$28.55$28.567959,902$28.532708
1612374000$28.565$28.57$28.555$28.5689,261$28.532889
1612374060$28.561$28.5679$28.55$28.55581,523$28.53302
1612374120$28.551$28.56$28.55$28.55516,711$28.533045
1612374180$28.555$28.56$28.55$28.5615,127$28.533065
1612374240$28.555$28.56$28.55$28.55521,573$28.533094
1612374300$28.55$28.57$28.55$28.560173,175$28.533213
1612374360$28.5616$28.58$28.56$28.5608116,286$28.533483
1612374420$28.56$28.57$28.56$28.566716,473$28.533517
1612374480$28.565$28.57$28.56$28.56779,447$28.533536
1612374540$28.5699$28.57$28.56$28.564517,909$28.533574
1612374600$28.565$28.5673$28.55$28.55108,733$28.533744
1612374660$28.55$28.5599$28.54$28.54584,869$28.53382
1612374720$28.5479$28.5479$28.54$28.5415,813$28.533829
1612374780$28.54$28.55$28.54$28.54526,724$28.533851
1612374840$28.545$28.55$28.54$28.559,488$28.533858
1612374900$28.545$28.55$28.54$28.54316,483$28.533871
1612374960$28.54$28.55$28.5321$28.534951,705$28.533893
1612375020$28.535$28.54$28.53$28.537818,622$28.533896
1612375080$28.5366$28.5484$28.535$28.54541,467$28.533916
1612375140$28.545$28.55$28.54$28.54510,072$28.533923
1612375200$28.5437$28.55$28.54$28.5412,930$28.533932
1612375260$28.5401$28.55$28.54$28.544831,797$28.533947
1612375320$28.543$28.55$28.53$28.53545,884$28.533966
1612375380$28.54$28.54$28.53$28.539854,474$28.533974
1612375440$28.53$28.54$28.53$28.53539,515$28.533977
1612375500$28.54$28.55$28.5321$28.54539,945$28.533995
1612375560$28.55$28.55$28.53$28.530151,437$28.534003
1612375620$28.535$28.54$28.53$28.5310,568$28.534004
1612375680$28.53$28.5399$28.5218$28.5399125,732$28.533974
1612375740$28.54$28.5479$28.53$28.54526,428$28.533982
1612375800$28.5427$28.55$28.54$28.549948,940$28.534008
1612375860$28.5433$28.55$28.54$28.549921,252$28.534023
1612375920$28.545$28.55$28.54$28.5454,436$28.534047
1612375980$28.5416$28.5474$28.53$28.537321,222$28.534052
1612376040$28.53$28.545$28.53$28.54526,568$28.534059
1612376100$28.54$28.55$28.53$28.54539,040$28.534066
1612376160$28.55$28.56$28.55$28.55583,225$28.534155
1612376220$28.555$28.56$28.55$28.555112,728$28.53417
1612376280$28.5558$28.56$28.55$28.5513,118$28.534185
1612376340$28.55$28.56$28.55$28.559910,896$28.534197
1612376400$28.55$28.5596$28.54$28.557351,443$28.534245
1612376460$28.555$28.56$28.55$28.5559,969$28.534258
1612376520$28.555$28.56$28.55$28.555118,053$28.534279
1612376580$28.5579$28.56$28.55$28.55530,247$28.534311
1612376640$28.555$28.56$28.55$28.5513,707$28.534329
1612376700$28.555$28.56$28.55$28.55516,385$28.534348
1612376760$28.555$28.56$28.54$28.545129,940$28.534483
1612376820$28.545$28.56$28.545$28.55561,269$28.534546
1612376880$28.555$28.57$28.55$28.5750,874$28.534624
1612376940$28.56$28.565$28.55$28.55547,353$28.534684
1612377000$28.55$28.56$28.55$28.554421,374$28.534711
1612377060$28.555$28.58$28.55$28.57556,230$28.534809
1612377120$28.575$28.58$28.57$28.57536,458$28.534892
1612377180$28.57$28.58$28.5624$28.56557,650$28.535014
1612377240$28.565$28.57$28.55$28.551968,828$28.535112
1612377300$28.55$28.56$28.55$28.5533,969$28.535147
1612377360$28.5574$28.575$28.55$28.57562,580$28.535234
1612377420$28.575$28.58$28.565$28.57547,998$28.535332
1612377480$28.577$28.58$28.57$28.57529,585$28.535399
1612377540$28.5727$28.58$28.57$28.57530,844$28.53547
1612377600$28.5755$28.58$28.57$28.57527,016$28.535531
1612377660$28.575$28.5799$28.56$28.57573,914$28.535665
1612377720$28.573$28.58$28.57$28.57518,484$28.535706
1612377780$28.575$28.5788$28.57$28.57549,352$28.535808
1612377840$28.58$28.58$28.57$28.57520,871$28.535854
1612377900$28.575$28.59$28.57$28.585140,782$28.536201
1612377960$28.58$28.59$28.58$28.5827,585$28.536273
1612378020$28.58$28.587$28.57$28.5730,994$28.536351
1612378080$28.5773$28.58$28.57$28.5714,380$28.536381
1612378140$28.5701$28.58$28.57$28.57525,990$28.536434
1612378200$28.575$28.58$28.57$28.575222,353$28.536479
1612378260$28.5776$28.58$28.57$28.5730,922$28.536545
1612378320$28.57$28.58$28.56$28.56556,916$28.536645
1612378380$28.57$28.59$28.5621$28.589983,056$28.536826
1612378440$28.585$28.5899$28.58$28.58511,583$28.536857
1612378500$28.58$28.59$28.58$28.5847,864$28.536973
1612378560$28.585$28.5899$28.57$28.57527,996$28.537037
1612378620$28.575$28.58$28.57$28.575421,224$28.537086
1612378680$28.58$28.58$28.57$28.577761,340$28.537206
1612378740$28.575$28.59$28.575$28.58585,361$28.537426
1612378800$28.585$28.59$28.575$28.5865,880$28.537594
1612378860$28.585$28.59$28.58$28.58536,167$28.537679
1612378920$28.585$28.59$28.58$28.580812,550$28.53771
1612378980$28.58$28.59$28.58$28.586331,439$28.537787
1612379040$28.5801$28.59$28.58$28.5857,115$28.537805
1612379100$28.5801$28.59$28.57$28.585362,102$28.537943
1612379160$28.5841$28.59$28.56$28.5601138,236$28.538201
1612379220$28.5601$28.58$28.5601$28.57948,404$28.538285
1612379280$28.575$28.58$28.57$28.572121,147$28.538328
1612379340$28.5728$28.58$28.57$28.57516,130$28.53836
1612379400$28.5705$28.58$28.56$28.56547,518$28.538438
1612379460$28.5644$28.569$28.56$28.560427,161$28.538473
1612379520$28.56$28.57$28.555$28.56542,716$28.538524
1612379580$28.565$28.567$28.55$28.5571,140$28.538583
1612379640$28.56$28.56$28.54$28.55558,071$28.53862
1612379700$28.555$28.56$28.55$28.5552,070$28.538657
1612379760$28.5521$28.56$28.55$28.557720,506$28.538674
1612379820$28.555$28.56$28.55$28.55544,736$28.538714
1612379880$28.555$28.56$28.55$28.5529,205$28.538734
1612379940$28.555$28.56$28.55$28.5524,727$28.538755
1612380000$28.55$28.5599$28.54$28.54546,500$28.538782
1612380060$28.545$28.55$28.54$28.54323,445$28.538789
1612380120$28.545$28.56$28.54$28.55594,529$28.538845
1612380180$28.55$28.56$28.55$28.55529,660$28.538866
1612380240$28.5574$28.56$28.55$28.551518,042$28.538879
1612380300$28.55$28.5599$28.54$28.5424,607$28.538891
1612380360$28.545$28.55$28.54$28.54530,548$28.538895
1612380420$28.545$28.55$28.54$28.54525,410$28.538905
1612380480$28.5436$28.55$28.54$28.54531,079$28.538914
1612380540$28.545$28.55$28.54$28.54560,022$28.538933
1612380600$28.55$28.55$28.535$28.54570,196$28.538944
1612380660$28.54$28.55$28.54$28.54538,178$28.538955
1612380720$28.545$28.5499$28.54$28.54514,798$28.538959
1612380780$28.545$28.55$28.54$28.54575,218$28.538986
1612380840$28.545$28.55$28.54$28.54517,116$28.53899
1612380900$28.5479$28.55$28.53$28.547765,186$28.538997
1612380960$28.545$28.55$28.54$28.54557,350$28.539012
1612381020$28.54$28.55$28.53$28.53551,022$28.539019
1612381080$28.5391$28.54$28.53$28.53522,886$28.539017
1612381140$28.5349$28.55$28.5321$28.54576,959$28.539024
1612381200$28.5479$28.57$28.5414$28.565110,020$28.53912
1612381260$28.565$28.57$28.55$28.554383,702$28.539209
1612381320$28.5552$28.5599$28.54$28.5540,666$28.539234
1612381380$28.55$28.56$28.54$28.54558,952$28.539265
1612381440$28.5499$28.55$28.54$28.540536,977$28.539272
1612381500$28.545$28.5599$28.54$28.55529,375$28.539286
1612381560$28.55$28.56$28.545$28.554680,953$28.53933
1612381620$28.555$28.56$28.55$28.55515,700$28.539341
1612381680$28.555$28.57$28.555$28.56575,006$28.539432
1612381740$28.56$28.57$28.56$28.5653,232$28.539494
1612381800$28.565$28.5779$28.56$28.5683,459$28.53961
1612381860$28.565$28.57$28.56$28.56101,876$28.53974
1612381920$28.565$28.57$28.56$28.56529,305$28.539772
1612381980$28.565$28.57$28.56$28.5641,205$28.539816
1612382040$28.56$28.58$28.56$28.5739116,656$28.539955
1612382100$28.575$28.58$28.5701$28.5825,168$28.539997
1612382160$28.575$28.59$28.57$28.5969,660$28.54013
1612382220$28.59$28.59$28.58$28.58565,920$28.540258
1612382280$28.5812$28.59$28.58$28.5967,682$28.540401
1612382340$28.585$28.59$28.57$28.5759,730$28.540504
1612382400$28.575$28.58$28.57$28.57538,347$28.540562
1612382460$28.57$28.58$28.565$28.57108,418$28.540714
1612382520$28.5721$28.5799$28.56$28.56544,934$28.540768
1612382580$28.5699$28.57$28.55$28.5582,623$28.540825
1612382640$28.55$28.557$28.54$28.54585,728$28.540838
1612382700$28.54$28.5499$28.54$28.5427,165$28.540839
1612382760$28.54$28.56$28.54$28.555126,289$28.54089
1612382820$28.555$28.56$28.55$28.55538,586$28.54091
1612382880$28.55$28.57$28.55$28.5699112,697$28.541011
1612382940$28.565$28.57$28.56$28.5645,822$28.541056
1612383000$28.565$28.5699$28.56$28.5636,380$28.541093
1612383060$28.5621$28.57$28.56$28.56528,836$28.541121
1612383120$28.56$28.57$28.56$28.5659,277$28.541174
1612383180$28.56$28.57$28.56$28.56541,795$28.541212
1612383240$28.56$28.57$28.55$28.56107,493$28.541294
1612383300$28.56$28.56$28.55$28.557487,284$28.541337
1612383360$28.55$28.57$28.55$28.57111,229$28.541417
1612383420$28.565$28.57$28.56$28.565150,107$28.541467
1612383480$28.5667$28.57$28.56$28.56542,435$28.541506
1612383540$28.56$28.57$28.56$28.569244,731$28.541545
1612383600$28.56$28.569$28.56$28.5677,142$28.54161
1612383660$28.5613$28.57$28.555$28.565486,986$28.541677
1612383720$28.5648$28.58$28.56$28.565113,408$28.541811
1612383780$28.565$28.57$28.56$28.56538,829$28.541851
1612383840$28.57$28.57$28.56$28.5618,226$28.541869
1612383900$28.565$28.57$28.55$28.5598,674$28.541944
1612383960$28.555$28.56$28.55$28.557960,226$28.541983
1612384020$28.56$28.56$28.55$28.555260,812$28.542013
1612384080$28.5552$28.56$28.55$28.555129,329$28.542028
1612384140$28.555$28.56$28.55$28.558731,470$28.542043
1612384200$28.555$28.56$28.55$28.55599,348$28.542088
1612384260$28.55$28.5599$28.54$28.54185,641$28.542118
1612384320$28.5452$28.58$28.54$28.575135,508$28.542214
1612384380$28.57$28.58$28.57$28.5748,102$28.542274
1612384440$28.575$28.58$28.57$28.5753,807$28.542339
1612384500$28.5701$28.58$28.57$28.5751,597$28.542406
1612384560$28.57$28.577$28.565$28.57173,351$28.542609
1612384620$28.57$28.58$28.57$28.57249,729$28.542671
1612384680$28.575$28.60$28.57$28.59158,025$28.542947
1612384740$28.595$28.60$28.585$28.5946138,244$28.543232
1612384800$28.595$28.61$28.595$28.605119,856$28.543526
1612384860$28.605$28.61$28.5902$28.60209,092$28.544001
1612384920$28.605$28.61$28.5901$28.59564,567$28.544144
1612384980$28.59$28.59$28.58$28.58577,573$28.544283
1612385040$28.585$28.59$28.57$28.57587,829$28.544407
1612385100$28.575$28.58$28.57$28.57536,504$28.54445
1612385160$28.575$28.58$28.56$28.5672110,857$28.544556
1612385220$28.56$28.57$28.56$28.561238,934$28.544583
1612385280$28.5657$28.57$28.56$28.565755,033$28.544627
1612385340$28.57$28.57$28.56$28.5679,372$28.544685
1612385400$28.56$28.59$28.55$28.56404,833$28.545078
1612385460$28.565$28.57$28.56$28.5741,250$28.545106
1612385520$28.565$28.57$28.56$28.5671,540$28.545153
1612385580$28.565$28.57$28.555$28.5674168,873$28.545254
1612385640$28.56$28.57$28.55$28.56197,222$28.545376
1612385700$28.565$28.57$28.56$28.565317,211$28.545631
1612385760$28.565$28.57$28.56$28.565227,370$28.545803
1612385820$28.565$28.57$28.56$28.565260,929$28.54599
1612385880$28.565$28.57$28.555$28.5699438,311$28.546268
1612385940$28.56$28.58$28.51$28.521,495,154$28.546398
1612386000$28.52$28.52$28.52$28.52101$28.546395
1612386060$28.52$28.52$28.52$28.528,997$28.546388
1612386120$28.55$28.55$28.55$28.55150$28.546388
1612386240$28.55$28.55$28.55$28.552,289$28.546388
1612386300$28.51$28.55$28.51$28.539,129,010$28.537762
1612386420$28.5456$28.5456$28.52$28.5465,200$28.537775
1612386480$28.51$28.55$28.51$28.5417,410$28.537766
1612386600$28.51$28.51$28.51$28.5155,000$28.537728
1612386660$28.55$28.55$28.51$28.5535,904$28.537703
1612386780$28.55$28.55$28.55$28.55200$28.540308
1612386840$28.55$28.57$28.55$28.5714,692$28.540314
1612386900$28.5109$28.5109$28.5109$28.51093,036$28.540312
1612386960$28.51$28.51$28.51$28.51318$28.540312
1612387020$28.55$28.55$28.54$28.54500$28.540312
1612387080$28.55$28.55$28.55$28.552,084$28.540313
1612387140$28.5499$28.5499$28.5499$28.5499100$28.540313
1612387200$28.54$28.54$28.51$28.5111,279$28.540304
1612387260$28.54$28.55$28.54$28.5499401$28.540304
1612387320$28.55$28.55$28.55$28.55267$28.540304
1612387380$28.55$28.55$28.54$28.54700$28.540305
1612387440$28.55$28.55$28.55$28.55946$28.540305
1612387500$28.55$28.55$28.55$28.55145$28.540305
1612387560$28.55$28.55$28.55$28.55609$28.540305
1612387620$28.55$28.55$28.55$28.55225$28.540308
1612387680$28.55$28.55$28.55$28.55900$28.540308
1612387740$28.51$28.54$28.51$28.5422,417$28.540291
1612387860$28.54$28.55$28.54$28.554,400$28.540292
1612387920$28.55$28.55$28.55$28.55550$28.540292
1612387980$28.55$28.55$28.55$28.55200$28.540292
1612388040$28.5401$28.5401$28.54$28.54600$28.540292
1612388100$28.54$28.54$28.51$28.516,102$28.540288
1612388220$28.54$28.54$28.54$28.54100$28.540288
1612388280$28.55$28.55$28.55$28.55200$28.540288
1612388400$28.55$28.55$28.55$28.551,100$28.540288
1612388520$28.54$28.55$28.54$28.55200$28.540307
1612388580$28.55$28.55$28.51$28.556,725$28.540303
1612388700$28.5499$28.55$28.5499$28.55200$28.540303
1612388760$28.55$28.55$28.55$28.55990$28.540303
1612388820$28.55$28.55$28.55$28.55400$28.540303
1612388880$28.55$28.55$28.55$28.55500$28.540303
1612389000$28.55$28.55$28.55$28.55200$28.540303
1612389060$28.55$28.55$28.55$28.551,000$28.540304
1612389120$28.5401$28.55$28.5401$28.551,330$28.540304
1612389180$28.54$28.55$28.54$28.55400$28.540304
1612389240$28.55$28.55$28.55$28.55499$28.540304
1612389360$28.55$28.55$28.55$28.55250$28.540304
1612389480$28.55$28.55$28.55$28.55200$28.540308
1612389540$28.55$28.55$28.55$28.55245$28.540308
1612389660$28.55$28.55$28.55$28.55175$28.540308
1612390020$28.55$28.55$28.55$28.55200$28.540308
1612390140$28.55$28.55$28.55$28.55450$28.540308
1612390200$28.5401$28.55$28.5401$28.55200$28.540308
1612390320$28.54$28.54$28.54$28.54136$28.540308
1612390500$28.54$28.54$28.5399$28.53991,495$28.540307
1612390740$28.54$28.54$28.54$28.54300$28.540307
1612390980$28.54$28.54$28.54$28.54200$28.540307
1612391040$28.55$28.55$28.55$28.55100$28.540307
1612391400$28.53$28.53$28.53$28.53356$28.540307
1612391580$28.54$28.54$28.54$28.54100$28.540307
1612391640$28.54$28.54$28.54$28.54200$28.540307
1612392000$28.53$28.53$28.53$28.53651$28.540307
1612392060$28.55$28.55$28.54$28.553,458$28.540308
1612392180$28.55$28.55$28.55$28.55400$28.540308
1612392360$28.54$28.54$28.54$28.545,000$28.540308
1612392600$28.56$28.57$28.56$28.571,640$28.540309
1612392720$28.57$28.57$28.57$28.57186$28.540309
1612392780$28.57$28.57$28.57$28.571,004$28.54031
1612392840$28.51$28.51$28.51$28.511,154$28.540309
1612393200$28.54$28.54$28.54$28.54608$28.540308
1612393440$28.55$28.58$28.55$28.583,186$28.54031
1612393680$28.56$28.58$28.56$28.58618$28.540311
1612393740$28.54$28.54$28.54$28.54332$28.540311
1612394820$28.58$28.58$28.58$28.58100$28.540308
1612395120$28.57$28.57$28.57$28.57200$28.540308
1612395240$28.58$28.58$28.58$28.58500$28.540308
1612395300$28.58$28.58$28.58$28.58500$28.540309
1612395420$28.58$28.58$28.58$28.58699$28.54031
1612395660$28.57$28.57$28.57$28.57100$28.54031
1612395720$28.58$28.58$28.57$28.57300$28.540308
1612395960$28.55$28.55$28.55$28.55100$28.540308
1612396260$28.55$28.55$28.55$28.55437$28.540308
1612396320$28.55$28.55$28.55$28.55579$28.540308
1612396440$28.57$28.57$28.57$28.57560$28.540308
1612396500$28.5699$28.5699$28.5699$28.56991,000$28.540309
1612396980$28.56$28.56$28.56$28.56292$28.540308
1612397040$28.56$28.56$28.56$28.56100$28.540308
1612397100$28.5501$28.5501$28.5501$28.5501200$28.540308
1612397580$28.55$28.55$28.55$28.55300$28.540308
1612397700$28.56$28.56$28.56$28.561,250$28.540308
1612397760$28.55$28.56$28.55$28.56206$28.540308
1612397820$28.57$28.57$28.57$28.57718$28.540309
1612398360$28.57$28.57$28.57$28.57100$28.540309
1612398720$28.57$28.57$28.57$28.57100$28.540308
1612398840$28.57$28.57$28.57$28.57300$28.540308
1612399380$28.57$28.57$28.57$28.57100$28.540308
1612399440$28.57$28.57$28.57$28.57200$28.540308
1612399740$28.57$28.57$28.57$28.57100$28.540308
1612399920$28.56$28.56$28.56$28.561,000$28.540308
1612400100$28.56$28.56$28.56$28.56309$28.540309
1612400160$28.56$28.56$28.56$28.56100$28.540309
1612400280$28.56$28.58$28.56$28.58740$28.540308
1612400340$28.59$28.59$28.59$28.59628$28.540309