T Historical Intraday Prices

One-Minute OHLCV Data From February 5, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612520280$28.86$28.86$28.86$28.86100$28.876993
1612521000$28.91$28.91$28.91$28.91100$28.882535
1612521360$28.86$28.86$28.86$28.86100$28.876286
1612522620$28.86$28.86$28.86$28.86200$28.87804
1612523820$28.90$28.90$28.90$28.90121$28.879143
1612524240$28.93$28.93$28.93$28.93100$28.888696
1612525020$28.90$28.90$28.90$28.90299$28.890351
1612526400$28.90$28.92$28.89$28.89985$28.892517
1612526640$28.91$28.91$28.91$28.91129$28.894063
1612526700$28.90$28.90$28.90$28.90169$28.894894
1612526820$28.90$28.90$28.90$28.90300$28.895266
1612526880$28.90$28.90$28.90$28.90100$28.895381
1612527060$28.90$28.90$28.90$28.90200$28.895839
1612527180$28.90$28.90$28.90$28.90912$28.896616
1612527420$28.91$28.91$28.91$28.911,130$28.898713
1612527480$28.91$28.91$28.91$28.914,998$28.903245
1612527720$28.91$28.91$28.91$28.91300$28.903471
1612527780$28.91$28.91$28.91$28.91700$28.90385
1612527840$28.91$28.91$28.91$28.91200$28.90403
1612527960$28.91$28.91$28.91$28.914,337$28.905458
1612528140$28.90$28.90$28.90$28.90300$28.905382
1612528200$28.91$28.91$28.91$28.915,082$28.906353
1612528500$28.90$28.90$28.90$28.90569$28.906183
1612528560$28.90$28.90$28.90$28.90194$28.906089
1612528860$28.89$28.89$28.89$28.89182$28.905884
1612529340$28.89$28.89$28.89$28.89100$28.905474
1612529460$28.90$28.91$28.90$28.91383$28.905413
1612529700$28.88$28.88$28.88$28.88212$28.905116
1612529760$28.89$28.89$28.89$28.89100$28.905059
1612529880$28.89$28.89$28.89$28.89250$28.904595
1612530000$28.8999$28.92$28.88$28.9027,016$28.904971
1612530060$28.92$28.92$28.92$28.92385$28.905082
1612530420$28.91$28.91$28.91$28.91100$28.905063
1612530660$28.91$28.91$28.91$28.91177$28.905085
1612530720$28.9101$28.92$28.9101$28.92471$28.905214
1612530780$28.9101$28.9101$28.9101$28.9101200$28.905231
1612530840$28.92$28.93$28.91$28.934,984$28.906856
1612530900$28.92$28.92$28.92$28.92359$28.906947
1612531020$28.91$28.91$28.91$28.91100$28.907002
1612531200$28.90$28.90$28.90$28.901,145$28.906848
1612531260$28.90$28.90$28.89$28.891,200$28.906575
1612531320$28.91$28.91$28.88$28.902,157$28.906198
1612531380$28.90$28.93$28.90$28.927,992$28.907307
1612531440$28.93$28.93$28.92$28.9210,294$28.909874
1612531500$28.92$28.93$28.92$28.9310,350$28.911948
1612531620$28.92$28.92$28.91$28.92502$28.911992
1612531680$28.92$28.92$28.92$28.92276$28.912014
1612531740$28.91$28.91$28.91$28.91494$28.912004
1612531800$28.92$28.92$28.92$28.92345$28.91204
1612531860$28.92$28.92$28.92$28.92112$28.912053
1612531920$28.9201$28.9201$28.9201$28.9201100$28.91208
1612531980$28.93$28.93$28.93$28.936,021$28.913089
1612532040$28.93$28.93$28.93$28.932,000$28.91341
1612532100$28.93$28.94$28.93$28.94512$28.913507
1612532160$28.93$28.93$28.93$28.93500$28.913613
1612532220$28.94$28.94$28.93$28.933,297$28.914132
1612532280$28.93$28.93$28.93$28.93200$28.914181
1612532340$28.94$28.94$28.94$28.94300$28.914254
1612532400$28.93$28.94$28.93$28.93353$28.914346
1612532460$28.93$28.94$28.93$28.949,578$28.915593
1612532520$28.93$28.94$28.93$28.932,200$28.915855
1612532580$28.93$28.93$28.93$28.93887$28.915965
1612532640$28.93$28.93$28.93$28.93700$28.916053
1612532760$28.93$28.94$28.93$28.944,969$28.916873
1612532820$28.94$28.95$28.94$28.956,874$28.918405
1612532880$28.95$28.96$28.95$28.961,255$28.918778
1612533060$28.96$28.96$28.96$28.96400$28.919028
1612533120$28.97$28.97$28.97$28.97100$28.919089
1612533180$28.97$28.97$28.96$28.962,700$28.919858
1612533240$28.96$28.97$28.96$28.97976$28.920191
1612533300$28.97$28.98$28.97$28.97497$28.92039
1612533360$28.97$28.97$28.96$28.96609$28.920601
1612533420$28.97$29.03$28.97$29.0229,951$28.933796
1612533480$29.02$29.02$29.00$29.003,113$28.935621
1612533540$28.99$28.99$28.99$28.99250$28.935715
1612533600$28.96$28.97$28.95$28.97526$28.935843
1612533720$28.97$28.97$28.95$28.95259$28.935938
1612533780$28.96$28.96$28.96$28.96100$28.935967
1612533840$28.96$28.96$28.95$28.95632$28.936049
1612533900$28.96$28.96$28.96$28.962,200$28.936359
1612533960$28.95$28.95$28.95$28.951,300$28.936462
1612534020$28.96$28.96$28.94$28.945,744$28.936901
1612534080$28.94$28.94$28.94$28.94200$28.93691
1612534140$28.94$28.94$28.94$28.941,000$28.936932
1612534200$28.94$28.94$28.94$28.942,000$28.936964
1612534260$28.95$28.95$28.95$28.951,300$28.937073
1612534320$28.95$28.95$28.95$28.951,472$28.937181
1612534380$28.97$28.97$28.97$28.97100$28.937209
1612534440$28.97$28.97$28.97$28.97372$28.937289
1612534500$28.96$28.96$28.95$28.95600$28.937344
1612534560$28.96$28.96$28.96$28.961,626$28.937531
1612534620$28.96$28.96$28.96$28.96278$28.937591
1612534680$28.97$28.97$28.95$28.95400$28.93765
1612534740$28.95$28.95$28.95$28.95550$28.937711
1612534800$28.95$28.95$28.95$28.952,173$28.93784
1612534860$28.95$28.95$28.94$28.953,455$28.938025
1612534920$28.89$28.96$28.89$28.963,123$28.937477
1612534980$28.95$28.95$28.95$28.95100$28.937503
1612535040$28.96$28.96$28.94$28.94625$28.93757
1612535100$28.94$28.95$28.94$28.946,606$28.937651
1612535160$28.94$28.94$28.92$28.922,558$28.937613
1612535220$28.93$28.98$28.93$28.976,840$28.938099
1612535280$28.97$28.97$28.96$28.96289$28.938147
1612535340$28.98$29.03$28.98$29.033,745$28.93939
1612535400$28.98$29.07$28.98$29.077,239$29.053679
1612535460$29.06$29.07$29.04$29.055,252$29.053729
1612535520$29.05$29.07$28.99$29.0151,072,129$29.045806
1612535580$29.01$29.03$28.96$28.98184,078$29.038479
1612535640$28.985$28.985$28.92$28.92137,967$29.030181
1612535700$28.92$28.98$28.915$28.9565,656$29.026602
1612535760$28.95$28.97$28.93$28.93550,311$29.024108
1612535820$28.935$28.95$28.935$28.94560,218$29.021005
1612535880$28.945$28.95$28.93$28.94552,853$29.01856
1612535940$28.9473$28.977$28.93$28.9568,992$29.016002
1612536000$28.955$28.98$28.935$28.951474,612$29.013476
1612536060$28.95$28.9583$28.92$28.937395,033$29.009413
1612536120$28.935$28.985$28.93$28.965130,564$29.00627
1612536180$28.955$28.97$28.9362$28.94598,217$29.003839
1612536240$28.9479$28.9501$28.93$28.950171,277$29.001784
1612536300$28.95$28.97$28.93$28.965108,490$28.99919
1612536360$28.97$28.976$28.95$28.965118,206$28.997418
1612536420$28.9627$28.97$28.96$28.967946,429$28.996776
1612536480$28.965$28.9799$28.96$28.96569,357$28.995986
1612536540$28.97$29.035$28.96$29.035184,498$28.995976
1612536600$29.035$29.07$29.02$29.06154,012$28.998366
1612536660$29.0541$29.06$29.04$29.0443,768$28.999113
1612536720$29.045$29.05$29.0146$29.02575,274$29.000019
1612536780$29.0201$29.0273$28.9827$28.99549,066$28.999982
1612536840$28.995$29.00$28.98$28.9833,210$28.999887
1612536900$28.98$28.98$28.95$28.9743,942$28.999366
1612536960$28.965$28.98$28.95$28.967848,308$28.998788
1612537020$28.9699$28.9699$28.94$28.946837,777$28.998182
1612537080$28.94$28.94$28.915$28.91568,113$28.996754
1612537140$28.91$28.95$28.91$28.9464,755$28.995332
1612537200$28.9428$28.96$28.94$28.95538,239$28.994794
1612537260$28.955$29.02$28.955$29.0289,029$28.994499
1612537320$29.015$29.05$29.01$29.0390,495$28.995479
1612537380$29.03$29.04$29.01$29.0363,477$28.995999
1612537440$29.035$29.05$28.9909$29.00208,042$28.997333
1612537500$29.01$29.01$28.98$28.981434,709$28.997263
1612537560$28.985$28.99$28.92$28.9349,946$28.996615
1612537620$28.93$28.94$28.91$28.9268,850$28.995337
1612537680$28.925$28.93$28.91$28.929957,302$28.994315
1612537740$28.925$28.95$28.92$28.92633,070$28.993806
1612537800$28.93$28.94$28.92$28.929935,199$28.993275
1612537860$28.9232$28.93$28.91$28.9228,457$28.99276
1612537920$28.915$28.9273$28.90$28.9199,588$28.990731
1612537980$28.915$28.9199$28.90$28.904146,825$28.989801
1612538040$28.9099$28.92$28.90$28.90647,126$28.988917
1612538100$28.905$28.907$28.87$28.87589,096$28.986865
1612538160$28.875$28.90$28.8643$28.89562,608$28.985309
1612538220$28.90$28.9199$28.8948$28.90555,766$28.984343
1612538280$28.905$28.92$28.9027$28.9223,121$28.98396
1612538340$28.92$28.935$28.92$28.92540,432$28.983449
1612538400$28.925$28.93$28.90$28.91555,757$28.982631
1612538460$28.915$28.915$28.90$28.900133,106$28.982093
1612538520$28.90$28.91$28.89$28.8939,059$28.9814
1612538580$28.89$28.90$28.885$28.88546,163$28.980528
1612538640$28.8873$28.905$28.87$28.90583,351$28.978831
1612538700$28.90$28.93$28.89$28.922757,169$28.978038
1612538760$28.9227$28.95$28.9201$28.94542,688$28.977628
1612538820$28.945$28.95$28.93$28.9455,425$28.977222
1612538880$28.94$28.94$28.93$28.9429,231$28.976985
1612538940$28.94$28.94$28.93$28.93537,574$28.97668
1612539000$28.935$28.99$28.935$28.9870,863$28.976521
1612539060$28.985$29.00$28.98$28.997338,424$28.976622
1612539120$28.995$29.00$28.9802$28.98542,068$28.976731
1612539180$28.98$28.99$28.98$28.98514,470$28.976756
1612539240$28.985$29.00$28.98$29.0055,354$28.976912
1612539300$28.9987$29.01$28.99$29.01179,755$28.977701
1612539360$29.005$29.01$29.00$29.00534,818$28.977867
1612539420$29.0064$29.02$29.00$29.0152,947$28.978161
1612539480$29.015$29.015$28.9921$29.0180,645$28.978534
1612539540$29.0001$29.02$29.0001$29.0237,644$28.978771
1612539600$29.015$29.04$29.0127$29.04103,989$28.979546
1612539660$29.04$29.05$29.0327$29.0552,723$28.980108
1612539720$29.045$29.05$29.04$29.0535,707$28.980515
1612539780$29.05$29.05$29.03$29.03576,165$28.981257
1612539840$29.03$29.04$29.025$29.0374,482$28.981883
1612539900$29.035$29.05$29.0323$29.04557,641$28.982471
1612539960$29.05$29.05$29.0301$29.037376,174$28.98318
1612540020$29.0308$29.04$29.03$29.032158,423$28.983649
1612540080$29.04$29.04$29.03$29.03531,254$28.983911
1612540140$29.03$29.04$29.03$29.037939,482$28.984226
1612540200$29.035$29.06$29.03$29.0559121,260$28.98537
1612540260$29.055$29.06$29.04$29.040561,859$28.985976
1612540320$29.045$29.045$29.03$29.0461,034$28.986454
1612540380$29.035$29.04$29.03$29.03531,357$28.986689
1612540440$29.035$29.05$29.025$29.0497,404$28.987403
1612540500$29.0427$29.07$29.03$29.03131,339$28.988682
1612540560$29.04$29.05$29.03$29.042238,610$28.988968
1612540620$29.045$29.05$29.04$29.046431,807$28.989231
1612540680$29.05$29.07$29.0416$29.05574,051$28.989981
1612540740$29.055$29.06$29.04$29.04544,515$28.990377
1612540800$29.045$29.05$29.04$29.04526,283$28.990579
1612540860$29.0474$29.05$29.0321$29.04558,746$28.991014
1612540920$29.0495$29.05$29.04$29.0445,430$28.99135
1612540980$29.04$29.05$29.035$29.03553,871$28.991747
1612541040$29.04$29.04$29.03$29.03558,049$28.992116
1612541100$29.035$29.06$29.03$29.04567,126$28.99257
1612541160$29.0491$29.05$29.04$29.04937,979$28.992845
1612541220$29.045$29.05$29.02$29.02557,874$28.993201
1612541280$29.025$29.03$29.01$29.01535,364$28.993323
1612541340$29.0132$29.02$29.01$29.012124,014$28.993388
1612541400$29.01$29.02$29.00$29.002136,521$28.993454
1612541460$29.005$29.01$29.00$29.00534,949$28.993511
1612541520$29.005$29.02$29.00$29.0141,858$28.993599
1612541580$29.0121$29.02$29.00$29.005128,366$28.993657
1612541640$29.005$29.01$29.00$29.007325,368$28.993701
1612541700$29.005$29.01$28.98$28.9857,712$28.993735
1612541760$28.98$28.99$28.96$28.97561,000$28.993551
1612541820$28.98$28.98$28.97$28.979,806$28.993528
1612541880$28.97$28.98$28.97$28.972122,209$28.993469
1612541940$28.97$28.98$28.97$28.9851,240$28.993334
1612542000$28.97$28.97$28.94$28.9460,764$28.993025
1612542060$28.94$28.9699$28.935$28.967380,198$28.992562
1612542120$28.965$28.98$28.955$28.97554,687$28.992398
1612542180$28.975$28.99$28.973$28.9927,959$28.992365
1612542240$28.985$28.995$28.98$28.98553,708$28.992345
1612542300$28.9821$28.9821$28.955$28.964931,963$28.992251
1612542360$28.965$28.985$28.96$28.976254,023$28.992132
1612542420$28.9773$28.99$28.9725$28.9848,198$28.9921
1612542480$28.985$28.99$28.98$28.98518,052$28.992084
1612542540$28.99$29.00$28.98$28.996152,096$28.992077
1612542600$29.00$29.01$28.99$28.99559,081$28.992127
1612542660$28.995$29.00$28.98$28.9839,451$28.992111
1612542720$28.98$28.985$28.96$28.9639,410$28.992009
1612542780$28.96$28.98$28.96$28.977251,874$28.991876
1612542840$28.98$28.99$28.975$28.98516,509$28.991864
1612542900$28.985$29.00$28.98$29.0022,338$28.991856
1612542960$29.00$29.00$28.985$28.98540,042$28.991862
1612543020$28.99$28.9999$28.98$28.992123,417$28.991861
1612543080$29.00$29.00$28.99$28.9911,411$28.991865
1612543140$28.995$29.00$28.98$28.99559,892$28.991841
1612543200$28.9911$29.01$28.99$29.00539,021$28.991873
1612543260$29.005$29.02$29.00$29.017330,952$28.99194
1612543320$29.01$29.01$28.9823$28.9959,854$28.991964
1612543380$28.985$29.00$28.98$29.0020,000$28.991964
1612543440$28.995$29.00$28.99$28.99516,695$28.991968
1612543500$29.00$29.00$28.98$28.98534,655$28.991976
1612543560$28.98$28.98$28.96$28.960175,007$28.99178
1612543620$28.965$28.9699$28.96$28.965218,188$28.991724
1612543680$28.9673$28.9673$28.95$28.9652,956$28.991523
1612543740$28.955$28.98$28.9501$28.976518,379$28.991471
1612543800$28.975$28.98$28.96$28.961621,080$28.991419
1612543860$28.965$28.98$28.9625$28.972122,482$28.991373
1612543920$28.98$28.98$28.96$28.9721,075$28.991316
1612543980$28.965$28.9696$28.96$28.967921,530$28.991254
1612544040$28.9646$28.97$28.96$28.96519,917$28.991197
1612544100$28.9626$28.9899$28.96$28.97580,955$28.991083
1612544160$28.9764$28.98$28.97$28.9756,882$28.991071
1612544220$28.97$28.9784$28.96$28.9736,127$28.990987
1612544280$28.97$28.9753$28.955$28.96528,069$28.990908
1612544340$28.965$28.97$28.96$28.968,345$28.990884
1612544400$28.965$28.9674$28.94$28.94563,463$28.990604
1612544460$28.94$28.95$28.94$28.94524,780$28.990485
1612544520$28.945$28.945$28.93$28.93544,840$28.990236
1612544580$28.94$28.94$28.93$28.939931,435$28.990051
1612544640$28.935$28.94$28.93$28.932131,674$28.98986
1612544700$28.9309$28.95$28.93$28.944833,512$28.989678
1612544760$28.9408$28.95$28.94$28.94511,327$28.989626
1612544820$28.94$28.95$28.94$28.946711,636$28.989571
1612544880$28.95$28.95$28.94$28.9523,174$28.989466
1612544940$28.95$28.95$28.94$28.945121,461$28.989368
1612545000$28.945$28.9473$28.92$28.92555,605$28.989032
1612545060$28.925$28.93$28.92$28.920255,288$28.988667
1612545120$28.925$28.93$28.92$28.9315,739$28.988564
1612545180$28.9295$28.93$28.92$28.9215,294$28.988465
1612545240$28.9299$28.94$28.92$28.93532,968$28.988273
1612545300$28.9363$28.94$28.93$28.9326,947$28.98813
1612545360$28.9351$28.95$28.9312$28.9527,382$28.98799
1612545420$28.95$28.95$28.9401$28.9511,935$28.987941
1612545480$28.95$28.96$28.941$28.955438,246$28.987795
1612545540$28.9554$28.97$28.9501$28.962324,876$28.987727
1612545600$28.965$28.97$28.96$28.962750,545$28.987619
1612545660$28.97$28.98$28.96$28.979964,926$28.987503
1612545720$28.98$29.00$28.9722$28.98124,084$28.987482
1612545780$28.975$28.98$28.9722$28.9758,749$28.987472
1612545840$28.975$28.98$28.96$28.96532,478$28.98742
1612545900$28.96$28.97$28.95$28.96535,772$28.98733
1612545960$28.965$28.969$28.9573$28.9618,922$28.987282
1612546020$28.9627$28.97$28.96$28.96518,028$28.987239
1612546080$28.965$28.97$28.96$28.967310,213$28.987216
1612546140$28.96$28.965$28.95$28.9631,976$28.987122
1612546200$28.955$28.96$28.94$28.94530,858$28.987012
1612546260$28.9407$28.95$28.93$28.945743,333$28.986815
1612546320$28.9445$28.95$28.94$28.9417,262$28.986749
1612546380$28.945$28.95$28.94$28.94515,075$28.986685
1612546440$28.9497$28.95$28.94$28.945320,089$28.9866
1612546500$28.94$28.95$28.93$28.93566,115$28.986293
1612546560$28.935$28.94$28.93$28.9329,538$28.986142
1612546620$28.935$28.94$28.93$28.93530,093$28.985989
1612546680$28.935$28.94$28.93$28.934915,357$28.985915
1612546740$28.94$28.95$28.93$28.9536,118$28.985755
1612546800$28.945$28.95$28.94$28.94749,555$28.985719
1612546860$28.9478$28.95$28.94$28.9525,447$28.985623
1612546920$28.945$28.97$28.94$28.9786,901$28.985379
1612546980$28.97$28.9773$28.96$28.9658,656$28.985288
1612547040$28.96$28.96$28.955$28.95522,381$28.985232
1612547100$28.955$28.97$28.955$28.9723,769$28.985182
1612547160$28.9622$28.97$28.96$28.96517,847$28.985154
1612547220$28.96$28.97$28.96$28.96352,850$28.985045
1612547280$28.9699$28.97$28.96$28.96517,615$28.985012
1612547340$28.9673$28.97$28.95$28.9535,224$28.984924
1612547400$28.9512$28.9573$28.94$28.947735,170$28.984812
1612547460$28.95$28.95$28.94$28.9522,528$28.984729
1612547520$28.95$28.97$28.94$28.966749,889$28.984587
1612547580$28.9631$28.97$28.96$28.9616,638$28.984553
1612547640$28.965$28.97$28.95$28.957236,703$28.984476
1612547700$28.955$28.96$28.95$28.9519,949$28.984419
1612547760$28.95$28.95$28.94$28.94530,273$28.984314
1612547820$28.95$28.9576$28.94$28.957643,420$28.984167
1612547880$28.95$28.97$28.95$28.9620,610$28.984125
1612547940$28.96$28.98$28.96$28.9851,306$28.984071
1612548000$28.97$28.98$28.97$28.97540,090$28.984039
1612548060$28.98$28.98$28.96$28.96531,777$28.983995
1612548120$28.96$28.97$28.96$28.9613,386$28.983973
1612548180$28.965$28.97$28.96$28.96518,662$28.983939
1612548240$28.9665$28.97$28.96$28.9724,631$28.983897
1612548300$28.965$28.97$28.94$28.944841,829$28.983796
1612548360$28.945$28.95$28.94$28.955,452$28.983777
1612548420$28.945$28.95$28.94$28.94418,837$28.983747
1612548480$28.945$28.96$28.94$28.95521,560$28.98368
1612548540$28.95$28.96$28.95$28.9619,423$28.983633
1612548600$28.95$28.96$28.95$28.95511,578$28.983605
1612548660$28.95$28.96$28.943$28.95524,698$28.983536
1612548720$28.94$28.95$28.94$28.948412,271$28.983493
1612548780$28.94$28.95$28.94$28.9413,515$28.983449
1612548840$28.945$28.95$28.94$28.9518,985$28.983389
1612548900$28.95$28.95$28.94$28.947411,856$28.98335
1612548960$28.95$28.96$28.94$28.9527,832$28.98327
1612549020$28.955$28.9579$28.94$28.94531,651$28.983169
1612549080$28.945$28.95$28.94$28.94513,951$28.983123
1612549140$28.94$28.9499$28.94$28.94519,748$28.983058
1612549200$28.945$28.95$28.94$28.9425,200$28.982979
1612549260$28.94$28.95$28.92$28.92552,517$28.982774
1612549320$28.93$28.93$28.92$28.9228,490$28.98264
1612549380$28.93$28.93$28.91$28.912734,300$28.982448
1612549440$28.915$28.93$28.9124$28.924741,770$28.982228
1612549500$28.926$28.93$28.92$28.927311,128$28.98217
1612549560$28.925$28.9273$28.905$28.91557,325$28.981834
1612549620$28.91$28.9279$28.91$28.92524,542$28.981701
1612549680$28.925$28.95$28.92$28.9526,024$28.981601
1612549740$28.9424$28.95$28.94$28.942116,500$28.981549
1612549800$28.945$28.95$28.94$28.94511,243$28.981513
1612549860$28.94$28.95$28.94$28.94528,823$28.981428
1612549920$28.9427$28.96$28.941$28.95543,305$28.981322
1612549980$28.955$28.96$28.95$28.9620,082$28.98128
1612550040$28.9516$28.96$28.95$28.95511,375$28.981256
1612550100$28.96$28.96$28.95$28.95316,263$28.981223
1612550160$28.96$28.96$28.94$28.94536,735$28.981125
1612550220$28.945$28.95$28.94$28.946416,242$28.981074
1612550280$28.9479$28.95$28.94$28.9417,576$28.981023
1612550340$28.945$28.95$28.9245$28.9283133,394$28.980508
1612550400$28.93$28.9379$28.9221$28.9335,049$28.980362
1612550460$28.937$28.94$28.9101$28.917149,124$28.980145
1612550520$28.915$28.93$28.9139$28.925113,869$28.980081
1612550580$28.92$28.93$28.92$28.92516,777$28.980008
1612550640$28.9222$28.93$28.92$28.9259,538$28.979964
1612550700$28.92$28.93$28.92$28.9210,208$28.97992
1612550760$28.92$28.93$28.9123$28.91528,757$28.979789
1612550820$28.915$28.9197$28.90$28.905279,184$28.978165
1612550880$28.9079$28.92$28.90$28.90543,096$28.977937
1612550940$28.905$28.9079$28.88$28.88174,028$28.976863
1612551000$28.885$28.89$28.88$28.8963,902$28.976425
1612551060$28.885$28.90$28.88$28.895138,081$28.975611
1612551120$28.8936$28.905$28.89$28.892760,645$28.97526
1612551180$28.8981$28.90$28.89$28.9026,841$28.975097
1612551240$28.90$28.91$28.89$28.90536,207$28.974898
1612551300$28.91$28.92$28.91$28.9232,094$28.97475
1612551360$28.92$28.92$28.91$28.911628,183$28.974634
1612551420$28.92$28.93$28.915$28.92522,799$28.974547
1612551480$28.93$28.9378$28.92$28.920138,756$28.974413
1612551540$28.92$28.93$28.92$28.92521,469$28.974334
1612551600$28.925$28.9276$28.91$28.91550,088$28.97413
1612551660$28.915$28.915$28.90$28.9152,235$28.97388
1612551720$28.91$28.92$28.90$28.91542,374$28.973684
1612551780$28.9101$28.92$28.90$28.9037,241$28.973517
1612551840$28.9099$28.91$28.90$28.90513,987$28.973444
1612551900$28.9021$28.91$28.90$28.902411,484$28.973387
1612551960$28.91$28.91$28.90$28.907917,609$28.973301
1612552020$28.90$28.909$28.90$28.904515,019$28.973223
1612552080$28.905$28.905$28.88$28.89539,727$28.972995
1612552140$28.895$28.8999$28.89$28.89512,633$28.972921
1612552200$28.89$28.8979$28.87$28.88582,484$28.972384
1612552260$28.8873$28.89$28.88$28.8825,373$28.972222
1612552320$28.8899$28.89$28.88$28.88521,507$28.972089
1612552380$28.89$28.89$28.88$28.882114,252$28.972
1612552440$28.885$28.89$28.88$28.8923,544$28.971856
1612552500$28.8899$28.89$28.88$28.882719,455$28.971736
1612552560$28.89$28.89$28.8707$28.870754,342$28.971384
1612552620$28.875$28.88$28.87$28.877952,724$28.971014
1612552680$28.875$28.88$28.87$28.87523,006$28.97086
1612552740$28.87$28.88$28.87$28.8823,343$28.970699
1612552800$28.8779$28.88$28.865$28.86537,933$28.970436
1612552860$28.87$28.87$28.86$28.8718,063$28.970291
1612552920$28.865$28.88$28.86$28.877924,195$28.970127
1612552980$28.8765$28.88$28.87$28.87928,598$28.970069
1612553040$28.875$28.88$28.87$28.87529,783$28.969868
1612553100$28.87$28.88$28.87$28.87528,259$28.969678
1612553160$28.875$28.885$28.87$28.8858,945$28.969305
1612553220$28.875$28.88$28.87$28.8834,158$28.969082
1612553280$28.875$28.88$28.87$28.87524,370$28.968922
1612553340$28.8763$28.88$28.87$28.8849,195$28.968614
1612553400$28.88$28.91$28.87$28.9191,942$28.968121
1612553460$28.9099$28.92$28.90$28.91526,565$28.968013
1612553520$28.915$28.92$28.91$28.916916,550$28.967955
1612553580$28.92$28.92$28.91$28.9147,115$28.967778
1612553640$28.9101$28.915$28.89$28.89534,080$28.967629
1612553700$28.895$28.90$28.875$28.87546,024$28.967373
1612553760$28.8762$28.885$28.87$28.8855,389$28.967041
1612553820$28.875$28.88$28.87$28.8713,838$28.966953
1612553880$28.8723$28.88$28.87$28.87514,355$28.966861
1612553940$28.875$28.88$28.87$28.8816,426$28.966758
1612554000$28.88$28.88$28.87$28.8823,948$28.966613
1612554060$28.8799$28.89$28.87$28.8922,819$28.966478
1612554120$28.89$28.89$28.8817$28.8916,232$28.966393
1612554180$28.885$28.89$28.875$28.87560,430$28.966057
1612554240$28.88$28.88$28.87$28.87776,114$28.966018
1612554300$28.875$28.89$28.87$28.88537,602$28.965804
1612554360$28.885$28.90$28.88$28.9056,375$28.965533
1612554420$28.90$28.90$28.89$28.892729,148$28.965402
1612554480$28.90$28.90$28.89$28.89520,876$28.965307
1612554540$28.895$28.90$28.87$28.87571,010$28.964925
1612554600$28.88$28.88$28.87$28.8826,146$28.964769
1612554660$28.875$28.90$28.8749$28.89535,785$28.964588
1612554720$28.90$28.92$28.89$28.91536,115$28.964441
1612554780$28.9123$28.92$28.9045$28.90532,345$28.964328
1612554840$28.90$28.91$28.90$28.9015,665$28.964268
1612554900$28.905$28.93$28.90$28.927339,593$28.964135
1612554960$28.93$28.937$28.92$28.9289,239$28.963928
1612555020$28.92$28.9284$28.92$28.92523,654$28.963867
1612555080$28.92$28.93$28.91$28.91933,897$28.963771
1612555140$28.91$28.92$28.91$28.9118,797$28.963712
1612555200$28.915$28.92$28.91$28.917937,694$28.963597
1612555260$28.91$28.92$28.91$28.91542,359$28.963457
1612555320$28.915$28.93$28.915$28.917359,168$28.963297
1612555380$28.9134$28.92$28.91$28.912121,057$28.963233
1612555440$28.91$28.92$28.91$28.9116,662$28.963182
1612555500$28.915$28.92$28.91$28.9117,208$28.963128
1612555560$28.915$28.94$28.91$28.9459,133$28.963003
1612555620$28.94$28.94$28.93$28.932616,767$28.962976
1612555680$28.94$28.94$28.93$28.93528,434$28.962928
1612555740$28.933$28.95$28.93$28.94545,827$28.962864
1612555800$28.9448$28.96$28.94$28.9666,701$28.962799
1612555860$28.9501$28.96$28.94$28.9459,862$28.962753
1612555920$28.9421$28.95$28.94$28.9517,160$28.962734
1612555980$28.9427$28.96$28.9421$28.950129,783$28.962712
1612556040$28.955$28.96$28.95$28.95569,135$28.962663
1612556100$28.955$28.9775$28.9543$28.977557,550$28.962675
1612556160$28.9734$28.98$28.965$28.96542,132$28.962701
1612556220$28.965$28.97$28.96$28.962529,180$28.962707
1612556280$28.964$28.9699$28.96$28.9650,375$28.962703
1612556340$28.9652$28.97$28.96$28.965218,082$28.962708
1612556400$28.965$28.97$28.96$28.9656,889$28.962707
1612556460$28.96$28.965$28.95$28.9568,017$28.962691
1612556520$28.9551$28.98$28.9501$28.97577,256$28.96271
1612556580$28.975$28.98$28.97$28.97521,852$28.962726
1612556640$28.975$28.98$28.97$28.97516,190$28.962737
1612556700$28.975$28.98$28.955$28.9639,661$28.962751
1612556760$28.9595$28.97$28.955$28.9631,610$28.962753
1612556820$28.97$28.97$28.96$28.9724,325$28.962759
1612556880$28.965$28.98$28.96$28.9857,979$28.962784
1612556940$28.98$28.98$28.97$28.972230,882$28.962806
1612557000$28.975$28.98$28.97$28.9769,727$28.962853
1612557060$28.97$28.98$28.95$28.955111,990$28.962871
1612557120$28.955$28.97$28.95$28.9599102,079$28.962854
1612557180$28.955$28.9699$28.955$28.96541,283$28.962852
1612557240$28.965$28.97$28.96$28.96937,302$28.96285
1612557300$28.965$28.98$28.96$28.97560,093$28.962873
1612557360$28.975$28.98$28.97$28.97539,275$28.962903
1612557420$28.97$28.98$28.97$28.9828,976$28.962926
1612557480$28.98$28.98$28.97$28.9737,204$28.962952
1612557540$28.97$28.98$28.97$28.970134,279$28.962976
1612557600$28.975$28.98$28.95$28.9692,668$28.962983
1612557660$28.955$28.96$28.95$28.95551,110$28.962954
1612557720$28.955$28.97$28.95$28.965157,867$28.962942
1612557780$28.97$28.98$28.96$28.9879,263$28.962988
1612557840$28.98$28.98$28.96$28.96571,494$28.963029
1612557900$28.965$28.97$28.96$28.9761,096$28.963047
1612557960$28.97$28.98$28.96$28.972347,236$28.963071
1612558020$28.98$28.98$28.97$28.9858,902$28.963119
1612558080$28.98$28.98$28.97$28.97546,252$28.96315
1612558140$28.971$28.9778$28.96$28.964282,743$28.963173
1612558200$28.9699$28.97$28.96$28.967362,878$28.963176
1612558260$28.96$28.97$28.93$28.955239,448$28.962954
1612558320$28.95$28.96$28.95$28.950159,993$28.962916
1612558380$28.95$28.96$28.94$28.944853,720$28.962871
1612558440$28.95$28.95$28.94$28.94568,272$28.962803
1612558500$28.95$28.96$28.94$28.9599106,467$28.962736
1612558560$28.9565$28.97$28.95$28.965133,124$28.962706
1612558620$28.9601$28.97$28.955$28.96206,723$28.962682
1612558680$28.9579$28.97$28.95$28.965107,503$28.962677
1612558740$28.97$28.97$28.92$28.935515,011$28.962132
1612558860$28.93$28.93$28.93$28.93172$28.962132
1612559040$28.89$28.94$28.89$28.9292,665,385$28.958287
1612559160$28.94$28.94$28.94$28.942,896$28.958285
1612559280$28.97$28.97$28.9257$28.92571,379$28.959118
1612559340$28.94$28.94$28.94$28.941,146$28.959117
1612559400$28.93$28.93$28.93$28.932,576$28.959114
1612559520$28.94$28.94$28.94$28.941,104$28.959112
1612559640$28.93$28.93$28.93$28.93152$28.959004
1612559700$28.94$28.95$28.94$28.952,695$28.959002
1612559760$28.93$28.93$28.93$28.93323,785$28.958724
1612559880$28.93$28.95$28.93$28.9517,733$28.958702
1612560000$28.95$28.95$28.95$28.95100$28.958702
1612560060$28.95$28.95$28.95$28.95304$28.958702
1612560120$28.96$28.96$28.96$28.961,000$28.958702
1612560240$28.96$28.96$28.96$28.96100$28.958702
1612560300$28.94$28.94$28.94$28.94782$28.958702
1612560480$28.93$28.93$28.93$28.93100$28.958701
1612560720$28.94$28.94$28.94$28.94204$28.95912
1612560900$28.93$28.93$28.93$28.931,500$28.959118
1612561080$28.94$28.96$28.94$28.96510$28.959118
1612561140$28.96$28.96$28.96$28.96100$28.959118
1612561200$28.93$28.93$28.90$28.935,761$28.959109
1612561320$28.90$28.90$28.90$28.90121$28.959108
1612561380$28.92$28.92$28.92$28.92100$28.959107
1612561440$28.93$28.93$28.92$28.92468$28.959106
1612561500$28.92$28.92$28.92$28.92154$28.959106
1612561800$28.92$28.92$28.92$28.92200$28.95912
1612562040$28.93$28.93$28.93$28.93332$28.959119
1612562160$28.94$28.94$28.94$28.94400$28.959119
1612562280$28.94$28.94$28.94$28.94300$28.959118
1612562580$28.94$28.94$28.94$28.941,889$28.959119
1612562940$28.95$28.95$28.95$28.951,712$28.959118
1612563420$28.95$28.95$28.95$28.95100$28.95912
1612563540$28.95$28.95$28.95$28.95150$28.95912
1612563660$28.93$28.93$28.93$28.93150$28.95912
1612563720$28.94$28.94$28.94$28.94100$28.95912
1612564380$28.93$28.93$28.93$28.93533$28.95912
1612564620$28.95$28.95$28.95$28.95350$28.95912
1612564680$28.95$28.95$28.95$28.95618$28.959119
1612564800$28.94$28.94$28.94$28.94700$28.959119
1612564860$28.96$28.96$28.96$28.96100$28.959119
1612564980$28.92$28.92$28.92$28.92200$28.959118
1612565700$28.96$28.96$28.96$28.96100$28.955406
1612565940$28.96$28.97$28.96$28.971,747$28.955406
1612566180$28.96$28.96$28.96$28.96887$28.959121
1612566300$28.96$28.96$28.96$28.96280$28.959121
1612566420$28.96$28.96$28.96$28.96111$28.959121
1612566660$28.96$28.96$28.96$28.962,000$28.959121
1612567020$28.96$28.97$28.96$28.97568$28.959121
1612567140$28.96$28.96$28.96$28.96600$28.959121
1612567200$28.97$28.97$28.97$28.97252$28.959121
1612567740$28.93$28.93$28.93$28.93293$28.95912
1612568280$28.93$28.93$28.93$28.93100$28.95912
1612568640$28.95$28.95$28.95$28.95500$28.95912
1612569780$28.96$28.96$28.96$28.96300$28.959121
1612570260$28.95$28.95$28.95$28.951,000$28.95912
1612570320$28.95$28.95$28.95$28.95100$28.95912
1612570740$28.95$28.95$28.95$28.95100$28.95912
1612570800$28.95$28.96$28.95$28.96203$28.95912
1612571700$28.96$28.96$28.96$28.96100$28.959121
1612571880$28.95$28.95$28.95$28.95131$28.95912
1612572420$28.95$28.95$28.95$28.95200$28.95912
1612572720$28.95$28.95$28.95$28.951,810$28.95912
1612572780$28.96$28.96$28.96$28.96500$28.95912
1612572960$28.96$28.96$28.96$28.96200$28.95912
1612573020$28.96$28.96$28.96$28.96300$28.95912
1612573080$28.95$28.95$28.95$28.95100$28.95912
1612573140$28.95$28.95$28.95$28.95250$28.95912