T Historical Intraday Prices

One-Minute OHLCV Data From February 8, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612776180$29.04$29.04$29.04$29.04172$29.038756
1612776300$29.04$29.04$29.04$29.04100$29.03918
1612776840$29.01$29.01$29.01$29.01378$29.018838
1612776960$29.00$29.00$29.00$29.00100$29.016845
1612778580$29.00$29.00$29.00$29.00271$29.014261
1612778640$29.00$29.00$29.00$29.00116$29.013251
1612779120$29.00$29.00$29.00$29.00140$29.019811
1612780260$29.07$29.07$29.07$29.07102$29.020922
1612780380$29.07$29.07$29.07$29.07578$29.031597
1612780440$29.02$29.02$29.02$29.02136$29.030928
1612780980$29.07$29.07$29.07$29.07383$29.036585
1612781280$29.07$29.07$29.07$29.07100$29.037465
1612781760$29.05$29.05$29.05$29.05270$29.036943
1612781940$29.10$29.10$29.07$29.071,819$29.05239
1612783440$29.07$29.07$29.07$29.07100$29.051658
1612783620$29.11$29.14$29.11$29.122,408$29.068776
1612783680$29.12$29.12$29.06$29.061,610$29.074589
1612783920$29.12$29.12$29.06$29.061,578$29.076304
1612784520$29.05$29.05$29.05$29.05105$29.076134
1612784700$29.05$29.05$29.05$29.05427$29.075367
1612784940$29.10$29.10$29.10$29.10100$29.075173
1612785600$29.03$29.03$28.99$29.001,647$29.064134
1612785720$28.97$28.97$28.97$28.97150$29.062469
1612785780$28.99$29.00$28.99$29.002,300$29.054683
1612785840$28.97$28.97$28.97$28.97230$29.052804
1612785900$29.00$29.00$29.00$29.004,094$29.043466
1612786020$28.99$28.99$28.99$28.99228$29.042821
1612786140$29.00$29.00$29.00$29.00100$29.042595
1612786380$29.00$29.00$29.00$29.00443$29.041418
1612786500$29.00$29.00$29.00$29.00200$29.040211
1612786680$28.99$28.99$28.99$28.99100$29.040002
1612787040$28.99$28.99$28.99$28.99858$29.037396
1612787100$28.99$28.99$28.99$28.99100$29.036983
1612787160$29.00$29.00$28.99$28.99244$29.036607
1612787280$29.00$29.00$29.00$29.00144$29.036226
1612787400$29.00$29.00$29.00$29.00137$29.035748
1612787460$28.99$28.99$28.99$28.991,100$29.033938
1612787520$28.97$28.97$28.96$28.963,267$29.02606
1612787580$29.00$29.00$29.00$29.00300$29.025764
1612788060$29.00$29.00$29.00$29.00118$29.025222
1612788120$29.00$29.00$29.00$29.00286$29.024834
1612788180$29.01$29.01$29.01$29.01181$29.024716
1612788300$29.00$29.00$29.00$29.00200$29.024422
1612788360$28.99$28.99$28.99$28.99100$29.024265
1612788420$28.99$28.99$28.99$28.991,100$29.023239
1612788480$28.99$28.99$28.99$28.99100$29.023043
1612788540$28.99$28.99$28.99$28.99100$29.022875
1612788900$28.97$28.97$28.97$28.97757$29.021169
1612788960$28.97$28.97$28.97$28.97132$29.020994
1612789020$28.98$28.98$28.98$28.98100$29.020615
1612789200$28.98$29.00$28.95$28.9917,410$29.009509
1612789260$28.98$28.98$28.98$28.98200$29.009346
1612789320$28.98$28.98$28.98$28.98100$29.009213
1612789380$28.97$28.97$28.96$28.961,960$29.007701
1612789440$28.97$28.97$28.97$28.97460$29.007378
1612789500$28.96$28.96$28.96$28.962,725$29.005325
1612789560$28.96$28.96$28.96$28.96400$29.005
1612789620$28.95$28.96$28.95$28.96800$29.004313
1612789680$28.95$28.95$28.95$28.95100$29.00422
1612789800$28.95$28.97$28.95$28.97300$29.003858
1612789980$28.9501$28.9501$28.95$28.951,800$29.002231
1612790040$28.9501$28.97$28.95$28.95013,000$29.00026
1612790100$28.9501$28.9501$28.9501$28.95011,000$28.999523
1612790160$28.95$28.96$28.95$28.952,649$28.997775
1612790220$28.97$28.97$28.97$28.97200$28.997662
1612790340$28.96$28.96$28.96$28.96100$28.997487
1612790400$28.97$28.97$28.97$28.97100$28.997428
1612790460$28.97$28.97$28.97$28.971,800$28.99673
1612790520$28.97$28.97$28.97$28.97600$28.996462
1612790580$28.96$28.97$28.96$28.97496$28.996217
1612790640$28.97$28.97$28.97$28.971,900$28.995582
1612790700$28.97$28.97$28.97$28.972,011$28.994898
1612790760$28.98$28.98$28.98$28.98500$28.99479
1612790880$28.98$28.98$28.98$28.98100$28.994731
1612791060$28.97$28.97$28.90$28.9018,950$28.981899
1612791120$28.94$28.95$28.94$28.951,216$28.981496
1612791180$28.93$28.93$28.93$28.93915$28.980947
1612791240$28.9201$28.9201$28.9201$28.9201119$28.980847
1612791300$28.95$28.95$28.95$28.951,693$28.980333
1612791360$28.96$28.96$28.95$28.953,664$28.979396
1612791420$28.95$28.95$28.95$28.95974$28.979088
1612791540$28.95$28.95$28.95$28.95900$28.978835
1612791600$28.96$28.96$28.96$28.96200$28.978773
1612791660$28.96$28.97$28.96$28.972,600$28.978443
1612791720$28.98$28.98$28.98$28.981,000$28.978453
1612791780$28.98$28.98$28.97$28.97992,727$28.978468
1612791900$28.97$28.97$28.97$28.97150$28.978453
1612791960$28.97$28.97$28.97$28.97407$28.97841
1612792080$28.97$28.98$28.97$28.97739$28.978378
1612792140$28.97$28.99$28.97$28.991,482$28.978377
1612792200$28.96$28.98$28.96$28.982,723$28.978218
1612792260$28.97$28.98$28.97$28.98250$28.978213
1612792320$28.98$28.98$28.98$28.98200$28.978216
1612792440$28.97$28.97$28.97$28.971,000$28.97815
1612792560$28.9701$28.9701$28.9701$28.9701100$28.978139
1612792680$28.97$28.97$28.96$28.96915$28.97803
1612792800$28.97$28.98$28.97$28.982,978$28.977985
1612792860$28.99$28.99$28.97$28.984,000$28.978221
1612792920$28.98$28.98$28.98$28.98100$28.978233
1612792980$28.99$28.99$28.99$28.99372$28.97827
1612793040$28.98$28.99$28.98$28.992,100$28.97845
1612793100$28.98$28.98$28.98$28.98415$28.978471
1612793160$28.99$28.99$28.99$28.99200$28.978495
1612793220$28.98$28.99$28.98$28.99599$28.978519
1612793280$28.98$28.99$28.98$28.991,070$28.978568
1612793340$28.98$28.98$28.98$28.98350$28.978577
1612793400$28.98$28.98$28.98$28.98101$28.978584
1612793460$28.99$28.99$28.99$28.991,522$28.978722
1612793520$29.00$29.00$28.99$29.001,038$28.978877
1612793580$29.00$29.00$28.99$29.002,027$28.979071
1612793640$28.99$28.99$28.99$28.992,984$28.979323
1612793700$28.98$29.00$28.98$28.993,359$28.979555
1612793820$28.99$28.99$28.99$28.99500$28.979594
1612793880$28.98$28.9801$28.98$28.9801290$28.979605
1612794060$28.99$28.99$28.97$28.971,255$28.979605
1612794120$28.98$28.98$28.98$28.98100$28.979605
1612794180$28.99$28.99$28.98$28.981,116$28.979645
1612794240$28.97$28.97$28.97$28.97300$28.979624
1612794360$28.98$28.98$28.98$28.98204$28.979624
1612794420$28.99$28.99$28.97$28.976,008$28.979715
1612794480$28.97$28.97$28.96$28.961,237$28.979558
1612794600$28.97$28.99$28.93$28.938,690$28.948991
1612794660$28.94$28.96$28.84$28.8679893,553$28.941857
1612794720$28.8621$28.9477$28.8621$28.9477100,168$28.938199
1612794780$28.945$28.9813$28.91$28.95138,946$28.94068
1612794840$28.95$28.96$28.91$28.9161,949$28.940889
1612794900$28.915$28.95$28.88$28.89154,794$28.936738
1612794960$28.8901$28.94$28.89$28.91110,436$28.935523
1612795020$28.9099$28.9099$28.87$28.879137,564$28.931366
1612795080$28.8771$28.88$28.81$28.82121,127$28.925191
1612795140$28.83$28.84$28.81$28.83570,881$28.921247
1612795200$28.84$28.86$28.825$28.8473119,346$28.91643
1612795260$28.8401$28.88$28.835$28.8591,740$28.913562
1612795320$28.85$28.87$28.85$28.86542,415$28.912469
1612795380$28.8642$28.87$28.825$28.8379166,184$28.90769
1612795440$28.8356$28.87$28.83$28.8765,422$28.905926
1612795500$28.875$28.89$28.86$28.87198,687$28.903282
1612795560$28.8799$28.88$28.84$28.84565,925$28.902098
1612795620$28.85$28.92$28.845$28.895228,053$28.901056
1612795680$28.90$28.90$28.87$28.88573,899$28.900551
1612795740$28.885$28.90$28.87$28.8967,207$28.900343
1612795800$28.899$28.91$28.89$28.89563,141$28.900359
1612795860$28.895$28.91$28.86$28.860354,937$28.900188
1612795920$28.86$28.8873$28.86$28.88169,102$28.899478
1612795980$28.88$28.88$28.855$28.863939,461$28.899086
1612796040$28.865$28.87$28.84$28.84563,882$28.898236
1612796100$28.8458$28.85$28.81$28.8373163,457$28.894976
1612796160$28.83$28.85$28.83$28.83541,406$28.894297
1612796220$28.84$28.87$28.83$28.847785,834$28.893192
1612796280$28.8499$28.87$28.84$28.8552199,361$28.891126
1612796340$28.85$28.87$28.8427$28.855349,437$28.890669
1612796400$28.855$28.90$28.85$28.8876,855$28.890394
1612796460$28.88$28.89$28.87$28.88574,353$28.890172
1612796520$28.885$28.92$28.88$28.9169,659$28.89038
1612796580$28.915$28.915$28.89$28.9167,558$28.890607
1612796640$28.9031$28.93$28.90$28.92556,207$28.890897
1612796700$28.93$28.939$28.92$28.9246,554$28.891286
1612796760$28.92$28.92$28.9021$28.9133,093$28.891454
1612796820$28.91$28.91$28.90$28.90544,051$28.891599
1612796880$28.901$28.9073$28.8648$28.867545,924$28.891504
1612796940$28.8699$28.88$28.86$28.862789,131$28.891023
1612797000$28.865$28.865$28.85$28.8565,538$28.890491
1612797060$28.8579$28.86$28.84$28.8464,457$28.889904
1612797120$28.845$28.86$28.84$28.852767,720$28.889292
1612797180$28.8527$28.86$28.85$28.85540,060$28.888985
1612797240$28.856$28.87$28.85$28.862554,162$28.888652
1612797300$28.865$28.89$28.86$28.872163,250$28.888493
1612797360$28.875$28.88$28.87$28.87538,648$28.8884
1612797420$28.88$28.8877$28.87$28.877364,453$28.888277
1612797480$28.875$28.875$28.85$28.85564,510$28.887915
1612797540$28.8573$28.87$28.85$28.8646,743$28.887643
1612797600$28.8627$28.87$28.85$28.8657,314$28.887309
1612797660$28.8589$28.87$28.8521$28.8636,686$28.88714
1612797720$28.8633$28.87$28.855$28.86561,129$28.886842
1612797780$28.8651$28.88$28.8625$28.87556,975$28.886669
1612797840$28.87$28.88$28.86$28.870250,841$28.886533
1612797900$28.8701$28.88$28.86$28.86522,698$28.886439
1612797960$28.865$28.865$28.84$28.85130,351$28.885617
1612798020$28.845$28.86$28.845$28.852729,876$28.885436
1612798080$28.85$28.87$28.85$28.862449,511$28.885179
1612798140$28.87$28.88$28.861$28.87530,451$28.885097
1612798200$28.875$28.89$28.87$28.882470,273$28.885055
1612798260$28.8877$28.93$28.88$28.927383,750$28.885293
1612798320$28.925$28.93$28.92$28.92527,581$28.885481
1612798380$28.93$28.93$28.91$28.91562,131$28.885859
1612798440$28.91$28.93$28.91$28.917755,614$28.886185
1612798500$28.915$28.9199$28.91$28.9121,986$28.886295
1612798560$28.915$28.93$28.91$28.91563,768$28.886641
1612798620$28.913$28.92$28.91$28.9124,939$28.886758
1612798680$28.91$28.93$28.91$28.92542,231$28.887017
1612798740$28.92$28.93$28.92$28.92529,214$28.887195
1612798800$28.9225$28.945$28.92$28.9361,809$28.887657
1612798860$28.9323$28.94$28.93$28.930112,231$28.887755
1612798920$28.935$28.9376$28.92$28.927342,299$28.888047
1612798980$28.92$28.93$28.92$28.9320,591$28.888173
1612799040$28.92$28.94$28.92$28.93555,718$28.888541
1612799100$28.9306$28.94$28.93$28.9334,729$28.888786
1612799160$28.9316$28.95$28.93$28.940786,612$28.889549
1612799220$28.9414$28.95$28.93$28.942129,415$28.889796
1612799280$28.945$28.95$28.94$28.942121,373$28.889978
1612799340$28.9421$28.95$28.92$28.9245,954$28.890262
1612799400$28.9276$28.93$28.91$28.9154,370$28.890495
1612799460$28.91$28.92$28.90$28.904746,929$28.890623
1612799520$28.90$28.91$28.90$28.90522,678$28.890668
1612799580$28.90$28.91$28.86$28.862371,253$28.890638
1612799640$28.86$28.8773$28.855$28.8671,296$28.890373
1612799700$28.86$28.87$28.855$28.85536,109$28.890213
1612799760$28.85$28.8599$28.83$28.84138,917$28.889294
1612799820$28.8374$28.84$28.8236$28.83108,885$28.888358
1612799880$28.835$28.84$28.83$28.83572,805$28.887802
1612799940$28.8373$28.84$28.83$28.834326,558$28.887604
1612800000$28.835$28.85$28.83$28.845144,957$28.887308
1612800060$28.8477$28.86$28.84$28.85453,548$28.887041
1612800120$28.86$28.86$28.84$28.85572,561$28.886669
1612800180$28.8577$28.86$28.85$28.85522,980$28.88656
1612800240$28.8578$28.86$28.85$28.8524,485$28.886453
1612800300$28.85$28.86$28.85$28.8635,057$28.886292
1612800360$28.86$28.87$28.845$28.84562,467$28.886025
1612800420$28.8478$28.8499$28.83$28.8344,390$28.885766
1612800480$28.8373$28.84$28.83$28.8324,562$28.885598
1612800540$28.8335$28.84$28.82$28.8475,827$28.88504
1612800600$28.8379$28.84$28.83$28.8435,241$28.884799
1612800660$28.8373$28.84$28.82$28.8241,068$28.884499
1612800720$28.827$28.84$28.82$28.8321,447$28.884345
1612800780$28.8321$28.84$28.83$28.837312,589$28.884259
1612800840$28.84$28.84$28.83$28.8386,168$28.883681
1612800900$28.83$28.84$28.83$28.83565,266$28.88326
1612800960$28.84$28.84$28.83$28.839134,390$28.883041
1612801020$28.835$28.84$28.83$28.832145,122$28.882755
1612801080$28.83$28.84$28.82$28.82556,656$28.882379
1612801140$28.825$28.83$28.82$28.82540,308$28.882091
1612801200$28.82$28.85$28.82$28.845132,753$28.881366
1612801260$28.8401$28.85$28.84$28.844937,914$28.881198
1612801320$28.847$28.85$28.84$28.8437,676$28.881017
1612801380$28.845$28.86$28.84$28.8657,458$28.880811
1612801440$28.8558$28.86$28.85$28.857337,972$28.880686
1612801500$28.855$28.86$28.85$28.85520,063$28.880626
1612801560$28.855$28.86$28.85$28.852132,036$28.88052
1612801620$28.8527$28.86$28.85$28.85528,475$28.880429
1612801680$28.855$28.885$28.85$28.88584,787$28.880279
1612801740$28.88$28.89$28.88$28.888739,342$28.880289
1612801800$28.885$28.89$28.88$28.8821,122$28.880303
1612801860$28.889$28.89$28.88$28.8834,513$28.880309
1612801920$28.885$28.89$28.86$28.876753,057$28.880278
1612801980$28.8701$28.88$28.87$28.8728,415$28.880264
1612802040$28.8721$28.90$28.87$28.8957,816$28.880296
1612802100$28.89$28.90$28.8801$28.893538,291$28.880342
1612802160$28.8947$28.90$28.89$28.9028,773$28.880391
1612802220$28.895$28.90$28.89$28.89539,458$28.880444
1612802280$28.89$28.895$28.875$28.87540,499$28.880463
1612802340$28.88$28.88$28.86$28.8646,653$28.880417
1612802400$28.8601$28.87$28.85$28.8532,104$28.880339
1612802460$28.85$28.86$28.85$28.851538,076$28.880219
1612802520$28.8551$28.8751$28.85$28.875164,777$28.880061
1612802580$28.875$28.875$28.86$28.862715,825$28.880035
1612802640$28.865$28.87$28.86$28.86522,049$28.880001
1612802700$28.865$28.8699$28.85$28.85536,605$28.879918
1612802760$28.855$28.87$28.85$28.86162,393$28.879775
1612802820$28.8673$28.87$28.86$28.8625,165$28.879728
1612802880$28.8679$28.87$28.85$28.852130,203$28.879668
1612802940$28.86$28.87$28.855$28.8749,481$28.879575
1612803000$28.865$28.88$28.8625$28.87538,712$28.879553
1612803060$28.8727$28.88$28.87$28.8721,100$28.879546
1612803120$28.875$28.88$28.87$28.87546,663$28.879525
1612803180$28.8799$28.8799$28.86$28.86550,956$28.87947
1612803240$28.86$28.87$28.86$28.86531,175$28.879414
1612803300$28.86$28.89$28.86$28.885117,229$28.87932
1612803360$28.88$28.885$28.86$28.8652,752$28.879269
1612803420$28.8601$28.8699$28.86$28.86519,724$28.879237
1612803480$28.865$28.87$28.86$28.8626,542$28.879193
1612803540$28.865$28.865$28.85$28.8628,748$28.879127
1612803600$28.86$28.87$28.85$28.867351,529$28.879036
1612803660$28.86$28.87$28.8525$28.85532,607$28.878977
1612803720$28.8522$28.86$28.85$28.85513,335$28.878945
1612803780$28.86$28.86$28.85$28.8613,585$28.878913
1612803840$28.85$28.86$28.85$28.85522,754$28.878857
1612803900$28.85$28.86$28.85$28.8533,135$28.878779
1612803960$28.8579$28.8599$28.85$28.8511,844$28.878747
1612804020$28.86$28.86$28.85$28.857420,040$28.878698
1612804080$28.855$28.86$28.85$28.857867,803$28.878507
1612804140$28.85$28.86$28.85$28.8562,362$28.878354
1612804200$28.8521$28.8592$28.84$28.8597,082$28.878079
1612804260$28.8521$28.86$28.85$28.852121,776$28.878026
1612804320$28.85$28.8575$28.85$28.8513,911$28.87799
1612804380$28.85$28.86$28.85$28.8518,321$28.877947
1612804440$28.8553$28.86$28.845$28.8685,469$28.877716
1612804500$28.855$28.86$28.85$28.85530,650$28.877646
1612804560$28.855$28.86$28.85$28.85523,740$28.877589
1612804620$28.8527$28.86$28.85$28.8538,708$28.87751
1612804680$28.85$28.86$28.85$28.8540,017$28.87742
1612804740$28.85$28.855$28.84$28.845133,723$28.877313
1612804800$28.845$28.85$28.84$28.840110,781$28.877278
1612804860$28.84$28.85$28.84$28.84530,993$28.877175
1612804920$28.84$28.85$28.83$28.837362,710$28.876945
1612804980$28.834$28.8385$28.82$28.824158,672$28.876662
1612805040$28.8221$28.83$28.82$28.8245,586$28.876429
1612805100$28.823$28.83$28.82$28.82531,244$28.87627
1612805160$28.825$28.83$28.82$28.8239,464$28.87607
1612805220$28.82$28.84$28.82$28.837383,281$28.875704
1612805280$28.835$28.84$28.83$28.83522,961$28.875616
1612805340$28.8399$28.84$28.83$28.83522,333$28.875528
1612805400$28.8303$28.84$28.83$28.83551,643$28.87533
1612805460$28.8304$28.84$28.83$28.8329,251$28.875218
1612805520$28.83$28.8399$28.83$28.8314,509$28.875164
1612805580$28.83$28.84$28.825$28.83548,727$28.874968
1612805640$28.8321$28.84$28.83$28.8316,763$28.874903
1612805700$28.8321$28.84$28.82$28.8219,389$28.874823
1612805760$28.825$28.83$28.82$28.822128,658$28.874694
1612805820$28.825$28.8299$28.82$28.8219,251$28.874604
1612805880$28.82$28.8279$28.82$28.82799,742$28.87456
1612805940$28.8221$28.83$28.82$28.82512,072$28.874503
1612806000$28.83$28.83$28.82$28.822114,678$28.874436
1612806060$28.8299$28.83$28.82$28.82516,169$28.874363
1612806120$28.8279$28.83$28.82$28.8325,737$28.874248
1612806180$28.825$28.83$28.82$28.8228,961$28.874114
1612806240$28.8221$28.83$28.82$28.820115,704$28.874041
1612806300$28.8206$28.83$28.82$28.82529,136$28.873907
1612806360$28.82$28.83$28.82$28.82735,198$28.873745
1612806420$28.8227$28.83$28.82$28.827331,930$28.873604
1612806480$28.8226$28.83$28.815$28.82100,742$28.873133
1612806540$28.825$28.83$28.82$28.82520,072$28.873044
1612806600$28.8218$28.83$28.82$28.82530,541$28.872913
1612806660$28.8273$28.83$28.82$28.8335,679$28.872758
1612806720$28.8221$28.83$28.82$28.8328,168$28.872646
1612806780$28.825$28.83$28.82$28.82525,915$28.872544
1612806840$28.825$28.84$28.82$28.8352,751$28.872353
1612806900$28.83$28.84$28.83$28.832137,300$28.872229
1612806960$28.8321$28.84$28.8221$28.82535,147$28.872109
1612807020$28.8247$28.8251$28.81$28.8266,432$28.871798
1612807080$28.8179$28.82$28.81$28.81516,343$28.871718
1612807140$28.8178$28.8299$28.81$28.81558,431$28.871458
1612807200$28.815$28.82$28.81$28.8146,013$28.871235
1612807260$28.8123$28.82$28.81$28.815328,825$28.8711
1612807320$28.815$28.82$28.81$28.819931,431$28.870954
1612807380$28.82$28.82$28.80$28.805141,984$28.870197
1612807440$28.805$28.82$28.801$28.81574,254$28.869834
1612807500$28.815$28.82$28.81$28.81147,945$28.869606
1612807560$28.8173$28.82$28.81$28.81739,033$28.869563
1612807620$28.815$28.82$28.80$28.81141,289$28.868848
1612807680$28.8149$28.82$28.805$28.80525,435$28.868731
1612807740$28.8078$28.81$28.80$28.805218,406$28.868633
1612807800$28.81$28.81$28.80$28.8017,973$28.868537
1612807860$28.8073$28.81$28.79$28.7927434,275$28.866186
1612807920$28.795$28.80$28.79$28.79522,200$28.866063
1612807980$28.795$28.80$28.79$28.7918,243$28.865962
1612808040$28.795$28.80$28.785$28.7978,297$28.865517
1612808100$28.7873$28.79$28.78$28.78529,329$28.865334
1612808160$28.785$28.80$28.78$28.78373,605$28.864908
1612808220$28.79$28.80$28.785$28.792226,704$28.86476
1612808280$28.7947$28.80$28.79$28.8029,820$28.864595
1612808340$28.795$28.80$28.79$28.794216,088$28.864507
1612808400$28.79$28.80$28.79$28.8016,742$28.864417
1612808460$28.7999$28.80$28.78$28.78111,553$28.863739
1612808520$28.78$28.79$28.77$28.77177,332$28.862641
1612808580$28.77$28.78$28.77$28.776935,165$28.862411
1612808640$28.77$28.78$28.77$28.7842,998$28.862133
1612808700$28.7721$28.78$28.77$28.77513,004$28.862048
1612808760$28.77$28.78$28.77$28.7730,943$28.861846
1612808820$28.775$28.78$28.77$28.7757,061$28.86147
1612808880$28.775$28.79$28.77$28.7821117,588$28.860755
1612808940$28.79$28.79$28.78$28.7854,133$28.860463
1612809000$28.785$28.79$28.77$28.7767,619$28.86006
1612809060$28.77$28.771$28.76$28.7656,296$28.859669
1612809120$28.76$28.77$28.75$28.7599103,836$28.858917
1612809180$28.75$28.7579$28.72$28.72273,854$28.856635
1612809240$28.7275$28.73$28.72$28.7252,416$28.856154
1612809300$28.72$28.74$28.71$28.7379146,776$28.854759
1612809360$28.73$28.74$28.73$28.73553,989$28.854315
1612809420$28.7353$28.74$28.72$28.7265,491$28.853758
1612809480$28.72$28.73$28.71$28.71568,965$28.853126
1612809540$28.715$28.72$28.71$28.7170,078$28.852459
1612809600$28.7121$28.72$28.70$28.7074,177$28.851727
1612809660$28.70$28.71$28.70$28.707339,736$28.851326
1612809720$28.7021$28.71$28.69$28.69133,433$28.849972
1612809780$28.69$28.70$28.675$28.675123,673$28.84863
1612809840$28.675$28.69$28.67$28.67118,946$28.847325
1612809900$28.67$28.69$28.67$28.689975,401$28.846475
1612809960$28.6867$28.69$28.66$28.665108,903$28.845219
1612810020$28.665$28.68$28.66$28.6793,657$28.844171
1612810080$28.675$28.68$28.66$28.67102,530$28.843011
1612810140$28.6742$28.6773$28.66$28.6798,333$28.8419
1612810200$28.67$28.67$28.66$28.6671,053$28.841109
1612810260$28.66$28.67$28.65$28.6589,924$28.840066
1612810320$28.655$28.66$28.65$28.65107,051$28.838814
1612810380$28.655$28.66$28.63$28.655240,618$28.835986
1612810440$28.655$28.66$28.65$28.65565,375$28.835259
1612810500$28.655$28.6692$28.64$28.665102,682$28.8341
1612810560$28.668$28.68$28.6601$28.67544,587$28.833645
1612810620$28.67$28.68$28.66$28.66551,033$28.833134
1612810680$28.66$28.67$28.64$28.64575,023$28.832318
1612810740$28.65$28.66$28.64$28.6554,134$28.83172
1612810800$28.65$28.67$28.65$28.66572,881$28.830959
1612810860$28.663$28.67$28.66$28.6666,508$28.830289
1612810920$28.6663$28.67$28.66$28.6658,933$28.829702
1612810980$28.66$28.67$28.65$28.65570,307$28.828984
1612811040$28.655$28.66$28.65$28.6540,981$28.828557
1612811100$28.65$28.66$28.63$28.63104,936$28.827423
1612811160$28.63$28.64$28.63$28.6348,147$28.82687
1612811220$28.63$28.65$28.63$28.64586,044$28.825932
1612811280$28.64$28.66$28.64$28.655118,919$28.824725
1612811340$28.6527$28.66$28.65$28.65570,703$28.824041
1612811400$28.6579$28.66$28.65$28.6565,386$28.823412
1612811460$28.65$28.67$28.65$28.6673,688$28.822726
1612811520$28.66$28.6694$28.65$28.6569,233$28.822073
1612811580$28.66$28.67$28.65$28.6765,470$28.821467
1612811640$28.6621$28.67$28.66$28.6680,751$28.820741
1612811700$28.665$28.67$28.66$28.6651,821$28.820278
1612811760$28.665$28.67$28.66$28.6627,113$28.820036
1612811820$28.66$28.6679$28.66$28.6658,378$28.819514
1612811880$28.66$28.67$28.66$28.6666,554$28.818923
1612811940$28.66$28.6679$28.65$28.65551,286$28.818454
1612812000$28.6536$28.66$28.65$28.6546,713$28.818025
1612812060$28.655$28.6599$28.63$28.64156,934$28.816525
1612812120$28.647$28.647$28.63$28.6369,574$28.815826
1612812180$28.63$28.64$28.63$28.6357,125$28.815257
1612812240$28.63$28.64$28.62$28.62572,496$28.81452
1612812300$28.6252$28.64$28.62$28.632792,132$28.813587
1612812360$28.635$28.6558$28.63$28.6558130,876$28.812385
1612812420$28.6588$28.66$28.65$28.65551,246$28.811947
1612812480$28.6579$28.66$28.65$28.65558,679$28.811451
1612812540$28.655$28.67$28.65$28.66571,254$28.810866
1612812600$28.67$28.67$28.66$28.66544,873$28.810516
1612812660$28.66$28.67$28.66$28.66550,562$28.810122
1612812720$28.665$28.67$28.66$28.66540,566$28.809809
1612812780$28.665$28.69$28.6627$28.6849167,844$28.808608
1612812840$28.6877$28.69$28.68$28.68545,605$28.808304
1612812900$28.685$28.69$28.68$28.68529,604$28.808112
1612812960$28.685$28.69$28.68$28.684739,861$28.80785
1612813020$28.69$28.69$28.68$28.6978,823$28.807339
1612813080$28.685$28.69$28.68$28.68531,099$28.80714
1612813140$28.685$28.6979$28.68$28.694553,397$28.806805
1612813200$28.6921$28.70$28.69$28.695115,216$28.806122
1612813260$28.695$28.6979$28.68$28.6866,824$28.805704
1612813320$28.68$28.69$28.675$28.67554,354$28.805359
1612813380$28.675$28.68$28.67$28.670328,483$28.805166
1612813440$28.67$28.68$28.67$28.67529,873$28.804962
1612813500$28.67$28.6793$28.67$28.67530,663$28.804753
1612813560$28.67$28.6775$28.66$28.6650,140$28.804401
1612813620$28.66$28.67$28.655$28.6641,293$28.8041
1612813680$28.655$28.67$28.65$28.6768,893$28.803595
1612813740$28.66$28.67$28.655$28.6630,191$28.803379
1612813800$28.65$28.67$28.65$28.66577,229$28.802829
1612813860$28.665$28.68$28.66$28.678438,859$28.802567
1612813920$28.68$28.68$28.67$28.6737,574$28.802322
1612813980$28.67$28.68$28.67$28.6749,891$28.802
1612814040$28.67$28.68$28.66$28.6878,992$28.801481
1612814100$28.675$28.68$28.67$28.67537,800$28.801241
1612814160$28.675$28.68$28.67$28.6848,539$28.800934
1612814220$28.67$28.69$28.67$28.68558,218$28.800591
1612814280$28.685$28.69$28.68$28.68526,383$28.800438
1612814340$28.685$28.69$28.68$28.68528,625$28.800274
1612814400$28.685$28.69$28.68$28.6841,154$28.800035
1612814460$28.6821$28.69$28.67$28.67539,956$28.799796
1612814520$28.67$28.6799$28.67$28.6733,423$28.799588
1612814580$28.67$28.68$28.67$28.6733,701$28.799379
1612814640$28.67$28.68$28.67$28.6857,924$28.799016
1612814700$28.675$28.69$28.665$28.6896,200$28.798429
1612814760$28.68$28.69$28.68$28.6849,192$28.798158
1612814820$28.68$28.69$28.68$28.6837,395$28.797947
1612814880$28.68$28.69$28.68$28.6830,307$28.797778
1612814940$28.68$28.68$28.67$28.6768,209$28.797382
1612815000$28.67$28.6799$28.67$28.6734,461$28.797172
1612815060$28.67$28.68$28.67$28.67536,056$28.796958
1612815120$28.67$28.68$28.66$28.667749,281$28.796658
1612815180$28.665$28.67$28.66$28.6639,638$28.796405
1612815240$28.66$28.67$28.66$28.66539,654$28.796154
1612815300$28.665$28.67$28.66$28.66569,823$28.795719
1612815360$28.66$28.67$28.66$28.6624,615$28.795563
1612815420$28.66$28.67$28.66$28.6667,133$28.795137
1612815480$28.66$28.67$28.66$28.6644,546$28.794859
1612815540$28.66$28.67$28.66$28.6638,550$28.794616
1612815600$28.66$28.67$28.66$28.6664,566$28.794215
1612815660$28.66$28.70$28.66$28.695175,823$28.793231
1612815720$28.6958$28.70$28.68$28.68566,839$28.792908
1612815780$28.6899$28.69$28.68$28.6828,578$28.792759
1612815840$28.68$28.69$28.67$28.6733,958$28.792582
1612815900$28.67$28.68$28.67$28.6754,657$28.79228
1612815960$28.675$28.69$28.67$28.68590,649$28.791806
1612816020$28.685$28.69$28.68$28.6832,634$28.791644
1612816080$28.68$28.69$28.67$28.6744,772$28.791413
1612816140$28.67$28.69$28.67$28.68561,769$28.791093
1612816200$28.685$28.70$28.68$28.69578,036$28.790714
1612816260$28.695$28.70$28.69$28.69538,903$28.790545
1612816320$28.695$28.70$28.68$28.6867,065$28.790237
1612816380$28.68$28.69$28.68$28.6848,812$28.789998
1612816440$28.68$28.69$28.68$28.6834,284$28.789832
1612816500$28.68$28.69$28.68$28.6883,526$28.789439
1612816560$28.6894$28.70$28.68$28.7085,388$28.789051
1612816620$28.69$28.70$28.69$28.694856,236$28.788813
1612816680$28.6999$28.70$28.69$28.6974,004$28.788494
1612816740$28.69$28.70$28.69$28.6923,773$28.788391
1612816800$28.69$28.70$28.69$28.6990,103$28.788019
1612816860$28.695$28.72$28.69$28.71161,709$28.787435
1612816920$28.72$28.72$28.71$28.71578,023$28.787188
1612816980$28.711$28.72$28.71$28.71535,920$28.787073
1612817040$28.7101$28.72$28.71$28.7279,651$28.786817
1612817100$28.71$28.73$28.71$28.73130,183$28.786448
1612817160$28.725$28.73$28.72$28.7373,452$28.786249
1612817220$28.7201$28.74$28.72$28.735108,964$28.785982
1612817280$28.735$28.74$28.7221$28.735171,088$28.785581
1612817340$28.73$28.74$28.725$28.7399,126$28.785355
1612817400$28.73$28.735$28.72$28.7374,467$28.785162
1612817460$28.72$28.73$28.71$28.725189,960$28.784643
1612817520$28.725$28.74$28.72$28.7399,585$28.78442
1612817580$28.735$28.75$28.73$28.7391,124$28.784243
1612817640$28.735$28.745$28.72$28.725194,755$28.783838
1612817700$28.73$28.73$28.72$28.72136,658$28.7835
1612817760$28.725$28.73$28.71$28.72207,084$28.782971
1612817820$28.72$28.73$28.72$28.725190,829$28.782506
1612817880$28.72$28.73$28.71$28.7249300,632$28.781746
1612817940$28.72$28.78$28.72$28.771,333,842$28.780524
1612818120$28.75$28.75$28.75$28.75499$28.780524
1612818180$28.75$28.75$28.75$28.75200$28.780523
1612818240$28.75$28.77$28.75$28.773,799,282$28.779199
1612818300$28.77$28.77$28.75$28.7755,064$28.779182
1612818360$28.77$28.7796$28.77$28.779620,024$28.77918
1612818420$28.75$28.75$28.75$28.75285$28.77918
1612818480$28.7743$28.7743$28.7743$28.77434,222$28.779179
1612818540$28.75$28.75$28.75$28.75100$28.779179
1612818600$28.75$28.77$28.75$28.77354$28.779179
1612818720$28.75$28.77$28.74$28.7415,266$28.779173
1612818780$28.75$28.75$28.75$28.751,900$28.779172
1612818840$28.75$28.75$28.73$28.73289$28.779171
1612818960$28.73$28.73$28.73$28.73100$28.779171
1612819020$28.73$28.73$28.73$28.73100$28.77917
1612819080$28.73$28.73$28.73$28.73149$28.77917
1612819140$28.735$28.74$28.73$28.742,748$28.779321
1612819200$28.74$28.74$28.74$28.74100$28.779321
1612819260$28.7399$28.74$28.7399$28.741,870$28.779318
1612819500$28.73$28.73$28.73$28.73245$28.779317
1612819560$28.73$28.73$28.73$28.73749$28.779316
1612819620$28.73$28.73$28.73$28.73189$28.779315
1612819740$28.73$28.73$28.73$28.73500$28.779314
1612819920$28.74$28.74$28.74$28.742,575$28.77931
1612819980$28.74$28.74$28.74$28.74100$28.77931
1612820220$28.74$28.74$28.74$28.745,000$28.779318
1612820280$28.75$28.75$28.75$28.75200$28.779318
1612820340$28.74$28.74$28.74$28.74100$28.779318
1612820400$28.74$28.74$28.74$28.74500$28.779317
1612820460$28.74$28.74$28.74$28.74350$28.779316
1612820520$28.74$28.75$28.72$28.754,207$28.779311
1612820580$28.75$28.75$28.75$28.75916$28.779311
1612820640$28.76$28.76$28.76$28.76887$28.77931
1612820700$28.76$28.76$28.76$28.76910$28.779309
1612820760$28.77$28.77$28.77$28.77129$28.779309
1612820820$28.75$28.76$28.75$28.76384$28.779309
1612820880$28.76$28.77$28.76$28.77660$28.779308
1612820940$28.75$28.77$28.74$28.741,721$28.779323
1612821000$28.74$28.77$28.74$28.778,903$28.77932
1612821120$28.77$28.77$28.77$28.77200$28.77932
1612821240$28.77$28.77$28.75$28.773,596$28.779317
1612821360$28.75$28.75$28.75$28.75100$28.779317
1612821420$28.75$28.75$28.75$28.751,077$28.779315
1612821540$28.75$28.75$28.75$28.75164$28.779315
1612821600$28.75$28.75$28.75$28.75100$28.779315
1612821720$28.73$28.73$28.73$28.73140$28.779315
1612821900$28.76$28.76$28.76$28.761,225$28.779324
1612822020$28.75$28.75$28.75$28.751,599$28.779322
1612822080$28.77$28.77$28.77$28.77133$28.779322
1612822200$28.75$28.75$28.75$28.75197$28.779321
1612822260$28.73$28.73$28.73$28.73263$28.779321
1612822560$28.75$28.75$28.75$28.75200$28.77932
1612822980$28.74$28.74$28.74$28.74100$28.779324
1612823100$28.74$28.74$28.74$28.74499$28.779323
1612823340$28.77$28.77$28.77$28.773,622$28.779322
1612823400$28.75$28.75$28.75$28.75700$28.779321
1612823460$28.72$28.77$28.72$28.775,510$28.779317
1612823520$28.72$28.72$28.70$28.705,023$28.779304
1612823580$28.72$28.72$28.71$28.711,196$28.779301
1612823700$28.75$28.75$28.72$28.72202$28.779324
1612823880$28.75$28.75$28.75$28.75100$28.779323
1612823940$28.75$28.75$28.75$28.75100$28.779323
1612824000$28.72$28.72$28.72$28.72215$28.779323
1612824060$28.72$28.72$28.72$28.721,500$28.77932
1612824120$28.72$28.72$28.71$28.711,759$28.779316
1612824180$28.75$28.75$28.75$28.75250$28.779316
1612824660$28.75$28.75$28.75$28.75990$28.779323
1612824780$28.74$28.74$28.74$28.74691$28.779322
1612824840$28.75$28.75$28.75$28.751,000$28.779321
1612824900$28.74$28.74$28.74$28.74127$28.779321
1612825020$28.75$28.75$28.75$28.75229$28.779321
1612825380$28.75$28.75$28.75$28.75200$28.77932
1612825440$28.75$28.75$28.75$28.75100$28.779324
1612825500$28.75$28.75$28.75$28.75100$28.779324
1612825620$28.73$28.73$28.73$28.73200$28.779324
1612825680$28.74$28.74$28.74$28.74560$28.779323
1612825800$28.73$28.73$28.73$28.73200$28.779323
1612825860$28.74$28.74$28.74$28.74100$28.779323
1612825980$28.73$28.73$28.73$28.73500$28.779322
1612826040$28.73$28.73$28.73$28.73730$28.779321
1612826400$28.73$28.73$28.73$28.73355$28.779324
1612826520$28.73$28.73$28.73$28.73100$28.779323
1612826640$28.75$28.75$28.75$28.75250$28.779323
1612826880$28.73$28.73$28.73$28.73100$28.779323
1612826940$28.73$28.73$28.73$28.73274$28.779322
1612827480$28.72$28.72$28.72$28.72100$28.779324
1612827540$28.75$28.75$28.75$28.75100$28.779324
1612827780$28.75$28.75$28.75$28.752,600$28.779322
1612827840$28.75$28.75$28.75$28.75100$28.779321
1612828080$28.75$28.75$28.75$28.75200$28.779321
1612828200$28.75$28.75$28.75$28.751,000$28.779324
1612828920$28.73$28.75$28.73$28.75484$28.779323
1612828980$28.74$28.74$28.74$28.74139$28.779323
1612829160$28.75$28.75$28.75$28.75107$28.779324
1612829460$28.74$28.74$28.74$28.741,615$28.779322
1612829520$28.74$28.74$28.74$28.74539$28.779321
1612829640$28.74$28.74$28.74$28.74200$28.779321
1612830120$28.75$28.75$28.75$28.75550$28.779324
1612830240$28.75$28.75$28.75$28.75100$28.779324
1612830420$28.74$28.74$28.74$28.74500$28.779323
1612830540$28.75$28.75$28.75$28.75300$28.779323
1612830960$28.74$28.74$28.74$28.74500$28.779324
1612831080$28.74$28.74$28.74$28.74200$28.779323
1612831260$28.74$28.74$28.74$28.742,510$28.77932
1612831740$28.73$28.73$28.73$28.73119$28.779324
1612831800$28.74$28.74$28.72$28.721,300$28.779322
1612831860$28.72$28.72$28.70$28.702,073$28.779316
1612831980$28.72$28.72$28.72$28.72220$28.779316
1612832040$28.71$28.71$28.71$28.71240$28.779315
1612832100$28.71$28.71$28.71$28.71100$28.779315