T Historical Intraday Prices

One-Minute OHLCV Data From February 9, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612866960$28.77$28.77$28.77$28.771,461$28.77581
1612868040$28.75$28.75$28.75$28.75470$28.771128
1612869000$28.79$28.79$28.79$28.79100$28.771433
1612869240$28.74$28.74$28.74$28.74100$28.770259
1612869540$28.74$28.74$28.74$28.74700$28.763984
1612870260$28.74$28.74$28.74$28.74269$28.761454
1612871280$28.75$28.75$28.75$28.75163$28.758435
1612871700$28.77$28.77$28.77$28.77198$28.758854
1612871820$28.83$28.85$28.83$28.852,052$28.782845
1612872000$28.77$28.78$28.75$28.761,095$28.778929
1612872240$28.76$28.76$28.76$28.76100$28.77748
1612872300$28.76$28.76$28.76$28.76132$28.777076
1612872360$28.76$28.76$28.76$28.76363$28.77613
1612872420$28.75$28.75$28.75$28.75100$28.775837
1612872660$28.75$28.75$28.75$28.75100$28.775284
1612872720$28.76$28.76$28.76$28.76265$28.774665
1612873020$28.74$28.74$28.74$28.74100$28.773633
1612873140$28.75$28.75$28.75$28.75100$28.773322
1612873500$28.74$28.74$28.74$28.74100$28.771862
1612873620$28.75$28.76$28.75$28.76904$28.769349
1612873680$28.74$28.76$28.73$28.76663$28.767919
1612874100$28.74$28.74$28.74$28.74245$28.767002
1612874340$28.74$28.74$28.74$28.74100$28.766421
1612874400$28.73$28.73$28.73$28.73139$28.765988
1612874520$28.75$28.75$28.75$28.75100$28.765559
1612874700$28.73$28.73$28.72$28.72884$28.762744
1612874760$28.72$28.72$28.72$28.72315$28.761855
1612874820$28.72$28.72$28.72$28.72200$28.761045
1612875180$28.72$28.72$28.72$28.72200$28.758909
1612875240$28.72$28.72$28.72$28.72100$28.758495
1612875300$28.72$28.72$28.72$28.72500$28.757143
1612875360$28.72$28.72$28.72$28.72394$28.756355
1612875420$28.72$28.72$28.72$28.72100$28.756063
1612875540$28.72$28.72$28.72$28.721,201$28.75399
1612875600$28.72$28.76$28.71$28.7225,757$28.745958
1612875660$28.74$28.75$28.74$28.74692$28.745975
1612875720$28.7301$28.7301$28.73$28.73200$28.745947
1612875900$28.72$28.74$28.72$28.74400$28.745776
1612875960$28.72$28.74$28.70$28.702,569$28.743351
1612876020$28.69$28.69$28.69$28.69752$28.742166
1612876080$28.70$28.70$28.70$28.702,800$28.740214
1612876140$28.70$28.71$28.70$28.711,223$28.739429
1612876200$28.70$28.71$28.70$28.711,100$28.738891
1612876260$28.71$28.71$28.6934$28.6934600$28.738436
1612876380$28.71$28.71$28.71$28.71563$28.73789
1612876440$28.71$28.71$28.71$28.71700$28.737594
1612876500$28.71$28.71$28.71$28.711,465$28.736908
1612876620$28.71$28.71$28.70$28.70470$28.736605
1612876680$28.70$28.70$28.70$28.70100$28.736515
1612876740$28.71$28.71$28.705$28.7115,266$28.731378
1612876800$28.7101$28.7101$28.71$28.71730$28.731191
1612876860$28.73$28.73$28.73$28.73300$28.731184
1612876920$28.72$28.72$28.72$28.72100$28.731169
1612876980$28.7101$28.7101$28.7101$28.7101700$28.730993
1612877100$28.7101$28.73$28.7101$28.721,300$28.730814
1612877160$28.7201$28.7201$28.7201$28.7201299$28.730776
1612877220$28.73$28.73$28.71$28.731,400$28.730596
1612877340$28.73$28.73$28.73$28.73100$28.730593
1612877520$28.74$28.74$28.74$28.74500$28.73064
1612877640$28.74$28.74$28.74$28.74920$28.73075
1612877700$28.72$28.72$28.72$28.72800$28.730665
1612877760$28.74$28.74$28.74$28.74403$28.730705
1612877880$28.71$28.77$28.71$28.721,554$28.730682
1612877940$28.7101$28.7101$28.7101$28.7101500$28.730575
1612878000$28.73$28.73$28.72$28.721,250$28.730525
1612878060$28.72$28.72$28.72$28.72100$28.7305
1612878120$28.72$28.72$28.71$28.71400$28.730424
1612878240$28.71$28.71$28.71$28.71253$28.73033
1612878300$28.71$28.71$28.71$28.711,365$28.729979
1612878360$28.70$28.70$28.70$28.70222$28.7299
1612878420$28.72$28.72$28.72$28.72696$28.729804
1612878480$28.72$28.72$28.70$28.701,462$28.729539
1612878540$28.70$28.70$28.70$28.70379$28.729412
1612878600$28.72$28.72$28.72$28.72200$28.72939
1612878660$28.72$28.72$28.72$28.72100$28.729349
1612878780$28.70$28.70$28.70$28.703,551$28.72837
1612878840$28.7001$28.7001$28.70$28.70794$28.728161
1612878900$28.71$28.72$28.71$28.72331$28.728085
1612879020$28.72$28.72$28.72$28.72200$28.72806
1612879080$28.72$28.72$28.72$28.72300$28.727996
1612879140$28.72$28.72$28.72$28.72100$28.727978
1612879200$28.71$28.72$28.71$28.722,024$28.72778
1612879260$28.71$28.71$28.70$28.707,744$28.725939
1612879320$28.70$28.70$28.69$28.692,022$28.725458
1612879380$28.69$28.70$28.69$28.703,792$28.724571
1612879440$28.70$28.70$28.70$28.70100$28.724523
1612879500$28.70$28.70$28.69$28.69430$28.724413
1612879560$28.69$28.69$28.65$28.654,670$28.721397
1612879680$28.66$28.70$28.66$28.675,880$28.719565
1612879740$28.69$28.69$28.68$28.681,549$28.719203
1612879800$28.69$28.69$28.69$28.69449$28.719052
1612879860$28.68$28.68$28.67$28.67510$28.718812
1612879920$28.68$28.68$28.68$28.682,100$28.718237
1612879980$28.68$28.77$28.67$28.676,150$28.71946
1612880040$28.68$28.68$28.68$28.685,570$28.718039
1612880100$28.68$28.68$28.68$28.682,534$28.717387
1612880160$28.68$28.69$28.68$28.691,058$28.717082
1612880220$28.69$28.69$28.68$28.681,900$28.716641
1612880280$28.685$28.69$28.685$28.69999$28.716466
1612880340$28.68$28.69$28.68$28.691,681$28.716087
1612880400$28.68$28.68$28.68$28.681,320$28.715754
1612880460$28.69$28.69$28.68$28.682,231$28.715271
1612880520$28.68$28.69$28.67$28.691,000$28.714981
1612880580$28.69$28.69$28.68$28.68533$28.714866
1612880640$28.67$28.68$28.6599$28.663,025$28.713847
1612880700$28.66$28.66$28.65$28.663,974$28.712472
1612880760$28.66$28.66$28.66$28.66100$28.712366
1612880820$28.65$28.67$28.65$28.673,328$28.71135
1612880940$28.66$28.69$28.66$28.69980$28.711073
1612881000$28.66$28.70$28.65$28.69822,456$28.689698
1612881060$28.69$28.70$28.69$28.6915107,131$28.690356
1612881120$28.70$28.70$28.67$28.672177,667$28.690126
1612881180$28.6797$28.68$28.62$28.635249,019$28.681471
1612881240$28.6301$28.68$28.6301$28.678481,787$28.680374
1612881300$28.68$28.69$28.63$28.65146,451$28.678335
1612881360$28.655$28.68$28.64$28.6584,347$28.677486
1612881420$28.645$28.66$28.64$28.6687,660$28.676188
1612881480$28.6623$28.68$28.66$28.672551,079$28.676025
1612881540$28.6799$28.69$28.67$28.67581,591$28.676244
1612881600$28.67$28.68$28.62$28.625230,821$28.673885
1612881660$28.625$28.63$28.57$28.5716330,116$28.663448
1612881720$28.57$28.58$28.56$28.5773163,043$28.657556
1612881780$28.575$28.6099$28.57$28.6099108,421$28.654601
1612881840$28.605$28.62$28.60$28.6081,711$28.653233
1612881900$28.60$28.64$28.59$28.63599,257$28.652063
1612881960$28.64$28.71$28.63$28.705247,612$28.653673
1612882020$28.7001$28.74$28.70$28.71187,431$28.657663
1612882080$28.7158$28.72$28.68$28.6893,255$28.658927
1612882140$28.68$28.72$28.67$28.717958,047$28.65967
1612882200$28.72$28.72$28.69$28.7276,876$28.66076
1612882260$28.72$28.75$28.72$28.7305178,772$28.664396
1612882320$28.73$28.765$28.73$28.74213,731$28.669002
1612882380$28.75$28.76$28.74$28.7595,501$28.670975
1612882440$28.75$28.75$28.74$28.74574,190$28.672345
1612882500$28.745$28.75$28.73$28.73560,448$28.673325
1612882560$28.735$28.74$28.73$28.73569,913$28.67431
1612882620$28.735$28.75$28.73$28.7379,411$28.675536
1612882680$28.74$28.74$28.72$28.72573,577$28.676356
1612882740$28.7219$28.73$28.70$28.70128,358$28.677316
1612882800$28.70$28.71$28.67$28.6701224,663$28.678137
1612882860$28.671$28.68$28.66$28.672249,777$28.678059
1612882920$28.6754$28.69$28.67$28.670270,717$28.678072
1612882980$28.6775$28.685$28.67$28.67590,021$28.67803
1612883040$28.67$28.68$28.65$28.65545,134$28.677926
1612883100$28.655$28.66$28.62$28.6273119,868$28.677062
1612883160$28.62$28.63$28.61$28.6191,129$28.67597
1612883220$28.615$28.6199$28.60$28.6183,003$28.674881
1612883280$28.605$28.62$28.60$28.605105,358$28.673595
1612883340$28.605$28.6265$28.60$28.615123,267$28.672213
1612883400$28.615$28.62$28.60$28.60570,905$28.671433
1612883460$28.605$28.64$28.60$28.6302120,393$28.670395
1612883520$28.635$28.635$28.61$28.6167,384$28.66983
1612883580$28.615$28.62$28.60$28.60102,965$28.668742
1612883640$28.61$28.62$28.60$28.6153,260$28.668218
1612883700$28.6173$28.62$28.61$28.61325,239$28.667986
1612883760$28.61$28.6378$28.605$28.6378113,080$28.667028
1612883820$28.635$28.6573$28.63$28.63562,561$28.666799
1612883880$28.6373$28.649$28.63$28.64535,322$28.666641
1612883940$28.6465$28.65$28.63$28.632137,264$28.666487
1612884000$28.6327$28.65$28.63$28.64338,094$28.666344
1612884060$28.645$28.65$28.63$28.6548,406$28.666153
1612884120$28.649$28.66$28.64$28.6555,140$28.666008
1612884180$28.6444$28.6524$28.63$28.633542,998$28.665854
1612884240$28.633$28.64$28.63$28.6458,886$28.665548
1612884300$28.635$28.67$28.63$28.66545,824$28.665427
1612884360$28.666$28.67$28.65$28.65535,776$28.66539
1612884420$28.6582$28.67$28.65$28.6569,979$28.665335
1612884480$28.655$28.66$28.65$28.6523,362$28.665298
1612884540$28.655$28.67$28.65$28.6734,177$28.665241
1612884600$28.6622$28.67$28.66$28.66544,869$28.665241
1612884660$28.665$28.67$28.66$28.66525,606$28.665237
1612884720$28.665$28.67$28.66$28.667341,399$28.665221
1612884780$28.665$28.67$28.66$28.662132,131$28.665224
1612884840$28.665$28.695$28.66$28.675126,748$28.665465
1612884900$28.6776$28.68$28.67$28.67164,542$28.665542
1612884960$28.676$28.676$28.65$28.67162,216$28.665536
1612885020$28.67$28.6778$28.67$28.674817,327$28.665558
1612885080$28.675$28.69$28.67$28.672376,091$28.665692
1612885140$28.675$28.6799$28.66$28.66553,592$28.66571
1612885200$28.6658$28.675$28.66$28.66597,699$28.665705
1612885260$28.665$28.67$28.66$28.6732,927$28.665708
1612885320$28.665$28.68$28.66$28.6744,505$28.665754
1612885380$28.675$28.6851$28.67$28.682754,059$28.665835
1612885440$28.68$28.69$28.68$28.682677,506$28.666051
1612885500$28.6849$28.70$28.67$28.6898,811$28.666301
1612885560$28.68$28.68$28.67$28.6824,593$28.666327
1612885620$28.6757$28.68$28.67$28.67531,794$28.666349
1612885680$28.675$28.68$28.67$28.67536,771$28.666381
1612885740$28.675$28.69$28.67$28.68538,602$28.666455
1612885800$28.685$28.69$28.68$28.68521,194$28.66651
1612885860$28.685$28.69$28.67$28.67570,495$28.666615
1612885920$28.67$28.68$28.67$28.67316,180$28.66663
1612885980$28.6752$28.68$28.67$28.67148,030$28.666673
1612886040$28.67$28.67$28.66$28.669932,208$28.66667
1612886100$28.661$28.67$28.66$28.6748,904$28.666678
1612886160$28.6727$28.68$28.66$28.662341,373$28.666699
1612886220$28.67$28.67$28.66$28.667633,542$28.666693
1612886280$28.6623$28.67$28.66$28.66547,813$28.666686
1612886340$28.665$28.67$28.66$28.66118,434$28.666639
1612886400$28.665$28.675$28.65$28.66131,182$28.666599
1612886460$28.66$28.68$28.66$28.66559,368$28.666594
1612886520$28.6678$28.67$28.66$28.66130,225$28.66656
1612886580$28.66$28.66$28.65$28.65534,784$28.666521
1612886640$28.66$28.66$28.63$28.635140,707$28.666168
1612886700$28.6321$28.65$28.63$28.6322114,718$28.665828
1612886760$28.6327$28.64$28.62$28.63163,635$28.665583
1612886820$28.6327$28.65$28.63$28.6561,394$28.665397
1612886880$28.645$28.65$28.64$28.6429,739$28.665328
1612886940$28.6449$28.66$28.64$28.65538,773$28.665271
1612887000$28.6501$28.67$28.65$28.66537,667$28.665251
1612887060$28.665$28.68$28.66$28.67947,648$28.665259
1612887120$28.6722$28.68$28.67$28.67528,749$28.665288
1612887180$28.6788$28.69$28.67$28.6889,647$28.665436
1612887240$28.6899$28.6899$28.67$28.68564,319$28.66552
1612887300$28.68$28.70$28.68$28.69945,981$28.665633
1612887360$28.69$28.70$28.69$28.69532,684$28.665736
1612887420$28.695$28.70$28.69$28.69520,885$28.665801
1612887480$28.69$28.70$28.69$28.69524,008$28.665877
1612887540$28.695$28.70$28.69$28.69525,552$28.665959
1612887600$28.6912$28.70$28.69$28.6938,656$28.666076
1612887660$28.695$28.70$28.68$28.6985,395$28.666273
1612887720$28.685$28.69$28.68$28.687140,473$28.666341
1612887780$28.68$28.685$28.65$28.65583,119$28.666366
1612887840$28.6501$28.67$28.65$28.662169,160$28.666312
1612887900$28.67$28.67$28.65$28.65529,522$28.666287
1612887960$28.6521$28.66$28.65$28.6643,363$28.666236
1612888020$28.655$28.66$28.64$28.64563,082$28.666121
1612888080$28.645$28.65$28.63$28.63971,275$28.665929
1612888140$28.64$28.64$28.63$28.6325,617$28.665846
1612888200$28.63$28.64$28.63$28.6339,077$28.665713
1612888260$28.63$28.64$28.63$28.6343,192$28.665576
1612888320$28.635$28.64$28.62$28.63575,970$28.66531
1612888380$28.635$28.64$28.63$28.6470,530$28.665115
1612888440$28.645$28.66$28.64$28.6622,499$28.665089
1612888500$28.66$28.67$28.66$28.66535,986$28.665089
1612888560$28.6618$28.67$28.65$28.6552,324$28.665063
1612888620$28.655$28.655$28.63$28.63534,246$28.664976
1612888680$28.635$28.64$28.63$28.63510,611$28.664944
1612888740$28.6399$28.64$28.63$28.63513,064$28.664904
1612888800$28.635$28.64$28.63$28.6442,302$28.664779
1612888860$28.63$28.64$28.63$28.63520,873$28.664718
1612888920$28.635$28.64$28.63$28.637524,337$28.664645
1612888980$28.6321$28.64$28.63$28.6419,627$28.664585
1612889040$28.635$28.6399$28.63$28.63528,653$28.664499
1612889100$28.635$28.6399$28.63$28.63717,716$28.664444
1612889160$28.63$28.64$28.62$28.623976,611$28.6642
1612889220$28.62$28.63$28.62$28.622123,194$28.664115
1612889280$28.63$28.63$28.62$28.62522,814$28.66403
1612889340$28.6299$28.64$28.625$28.63568,520$28.663831
1612889400$28.6335$28.64$28.63$28.6418,655$28.663783
1612889460$28.63$28.64$28.62$28.625134,401$28.663367
1612889520$28.6244$28.63$28.62$28.6333,929$28.663241
1612889580$28.63$28.64$28.62$28.63538,807$28.663125
1612889640$28.635$28.64$28.63$28.632219,999$28.663073
1612889700$28.64$28.67$28.63$28.662164,453$28.662991
1612889760$28.66$28.67$28.65$28.6543,161$28.66298
1612889820$28.655$28.66$28.645$28.645835,926$28.662935
1612889880$28.645$28.65$28.64$28.64522,634$28.662895
1612889940$28.64$28.655$28.64$28.652845,482$28.662833
1612890000$28.6535$28.67$28.64$28.64105,156$28.662798
1612890060$28.6499$28.65$28.64$28.6548,748$28.662735
1612890120$28.65$28.675$28.65$28.6714104,087$28.662754
1612890180$28.675$28.68$28.67$28.67510,472$28.662765
1612890240$28.675$28.68$28.67$28.6816,372$28.662781
1612890300$28.67$28.69$28.67$28.6944,113$28.662845
1612890360$28.6849$28.69$28.68$28.68527,615$28.662896
1612890420$28.68$28.70$28.68$28.692133,421$28.662975
1612890480$28.695$28.70$28.69$28.692633,666$28.663069
1612890540$28.695$28.70$28.69$28.69537,452$28.663168
1612890600$28.695$28.71$28.695$28.71102,761$28.663506
1612890660$28.71$28.71$28.70$28.70555,880$28.663696
1612890720$28.71$28.71$28.68$28.6882,188$28.663925
1612890780$28.685$28.69$28.68$28.68520,527$28.663958
1612890840$28.686$28.69$28.68$28.6831,034$28.664011
1612890900$28.69$28.71$28.68$28.70157,170$28.664364
1612890960$28.7041$28.7099$28.69$28.702159,529$28.664541
1612891020$28.70$28.71$28.70$28.704616,252$28.664594
1612891080$28.705$28.71$28.70$28.702131,160$28.664691
1612891140$28.7021$28.7175$28.70$28.7150,948$28.66487
1612891200$28.7121$28.73$28.71$28.7265,943$28.665141
1612891260$28.725$28.73$28.72$28.72526,815$28.66527
1612891320$28.72$28.73$28.71$28.717785,959$28.665673
1612891380$28.7121$28.72$28.71$28.710129,994$28.665792
1612891440$28.715$28.73$28.71$28.72534,328$28.665948
1612891500$28.73$28.73$28.72$28.72528,670$28.666083
1612891560$28.72$28.73$28.72$28.72564,125$28.666379
1612891620$28.725$28.73$28.72$28.7328,993$28.666509
1612891680$28.72$28.74$28.72$28.732570,374$28.666876
1612891740$28.735$28.74$28.73$28.73520,241$28.666986
1612891800$28.735$28.74$28.73$28.73531,342$28.667149
1612891860$28.735$28.74$28.73$28.7343,971$28.667378
1612891920$28.73$28.7395$28.71$28.7180,681$28.667745
1612891980$28.715$28.72$28.70$28.7259,640$28.667951
1612892040$28.72$28.72$28.7001$28.700127,857$28.668048
1612892100$28.71$28.72$28.70$28.7234,244$28.668157
1612892160$28.7158$28.72$28.71$28.71516,938$28.668221
1612892220$28.715$28.72$28.71$28.712729,831$28.668331
1612892280$28.715$28.74$28.71$28.732198,574$28.668727
1612892340$28.735$28.74$28.72$28.72586,425$28.669132
1612892400$28.725$28.74$28.72$28.722172,963$28.669463
1612892460$28.725$28.729$28.71$28.71577,513$28.669754
1612892520$28.72$28.73$28.71$28.72529,538$28.66987
1612892580$28.725$28.73$28.72$28.725123,855$28.669967
1612892640$28.7221$28.73$28.72$28.72521,723$28.670055
1612892700$28.7221$28.73$28.72$28.7323,200$28.670149
1612892760$28.725$28.73$28.72$28.72526,471$28.670257
1612892820$28.7212$28.7265$28.71$28.7136,111$28.670391
1612892880$28.7101$28.73$28.71$28.72530,712$28.670504
1612892940$28.73$28.73$28.72$28.726227,685$28.670618
1612893000$28.72$28.74$28.72$28.73530,235$28.670748
1612893060$28.7321$28.7477$28.73$28.74569,897$28.671106
1612893120$28.75$28.75$28.74$28.7420,625$28.671209
1612893180$28.745$28.7499$28.74$28.742126,915$28.671351
1612893240$28.745$28.7678$28.74$28.7678135,415$28.672164
1612893300$28.7645$28.77$28.76$28.7635,653$28.672409
1612893360$28.76$28.765$28.7458$28.745844,726$28.672684
1612893420$28.74$28.75$28.74$28.7434,400$28.67286
1612893480$28.75$28.75$28.74$28.74525,119$28.672991
1612893540$28.74$28.7499$28.74$28.74522,610$28.673108
1612893600$28.74$28.75$28.73$28.749962,583$28.673413
1612893660$28.75$28.76$28.74$28.75525,856$28.673557
1612893720$28.7536$28.77$28.75$28.7568,787$28.673981
1612893780$28.7573$28.76$28.75$28.75511,031$28.674043
1612893840$28.76$28.77$28.75$28.767318,802$28.674158
1612893900$28.77$28.77$28.76$28.76514,439$28.67425
1612893960$28.7621$28.77$28.76$28.7612,709$28.67433
1612894020$28.765$28.77$28.76$28.760340,037$28.67458
1612894080$28.765$28.766$28.75$28.7534,742$28.674783
1612894140$28.7521$28.76$28.74$28.74555,855$28.675084
1612894200$28.745$28.75$28.74$28.742113,614$28.675151
1612894260$28.74$28.75$28.74$28.7431,515$28.675295
1612894320$28.74$28.75$28.74$28.7427,068$28.675419
1612894380$28.74$28.75$28.74$28.7529,425$28.675556
1612894440$28.74$28.75$28.74$28.74345,491$28.677064
1612894500$28.74$28.75$28.73$28.749995,922$28.677471
1612894560$28.74$28.7499$28.74$28.742133,837$28.677615
1612894620$28.742$28.75$28.74$28.7416,860$28.677689
1612894680$28.745$28.75$28.73$28.737331,456$28.67782
1612894740$28.7399$28.7399$28.73$28.73537,020$28.677958
1612894800$28.7359$28.75$28.73$28.745836,513$28.67811
1612894860$28.75$28.75$28.74$28.7447,685$28.678332
1612894920$28.745$28.75$28.74$28.7430,413$28.678469
1612894980$28.7473$28.75$28.74$28.7416,862$28.678541
1612895040$28.7401$28.75$28.74$28.7417,489$28.678616
1612895100$28.74$28.75$28.72$28.729945,495$28.678788
1612895160$28.7227$28.73$28.72$28.7231,285$28.678883
1612895220$28.725$28.7284$28.72$28.7230,607$28.678974
1612895280$28.721$28.7299$28.71$28.71531,529$28.679059
1612895340$28.71$28.72$28.71$28.71528,429$28.679124
1612895400$28.715$28.7279$28.71$28.72582,110$28.679332
1612895460$28.73$28.73$28.72$28.72553,222$28.679478
1612895520$28.7299$28.73$28.72$28.722931,066$28.679571
1612895580$28.7248$28.73$28.72$28.72514,934$28.679614
1612895640$28.725$28.73$28.71$28.71656,194$28.679756
1612895700$28.715$28.72$28.71$28.717726,441$28.679815
1612895760$28.7123$28.72$28.71$28.71534,625$28.679898
1612895820$28.7121$28.72$28.70$28.70592,588$28.680072
1612895880$28.7019$28.71$28.70$28.70531,946$28.680125
1612895940$28.705$28.709$28.70$28.7015,210$28.680147
1612896000$28.70$28.71$28.70$28.70519,832$28.680177
1612896060$28.7021$28.7084$28.70$28.702115,791$28.680201
1612896120$28.70$28.7093$28.70$28.7027,206$28.680243
1612896180$28.7073$28.7099$28.70$28.7018,741$28.680272
1612896240$28.71$28.71$28.70$28.708227,434$28.680316
1612896300$28.705$28.71$28.70$28.70517,469$28.680342
1612896360$28.70$28.71$28.70$28.702214,599$28.680364
1612896420$28.7001$28.73$28.70$28.72566,154$28.680502
1612896480$28.725$28.73$28.72$28.727927,046$28.680574
1612896540$28.73$28.73$28.72$28.7322,795$28.680641
1612896600$28.725$28.73$28.72$28.72549,940$28.680787
1612896660$28.725$28.73$28.71$28.715114,496$28.681057
1612896720$28.72$28.75$28.71$28.74565,456$28.681255
1612896780$28.75$28.75$28.74$28.745136,322$28.681397
1612896840$28.745$28.75$28.74$28.74519,258$28.681472
1612896900$28.7427$28.75$28.73$28.74579,594$28.681765
1612896960$28.74$28.75$28.74$28.74544,447$28.681928
1612897020$28.745$28.75$28.74$28.7442,342$28.68209
1612897080$28.7401$28.75$28.74$28.74518,894$28.682163
1612897140$28.74$28.75$28.74$28.74520,776$28.682242
1612897200$28.7455$28.75$28.74$28.7433,938$28.68237
1612897260$28.745$28.75$28.74$28.74533,373$28.682495
1612897320$28.74$28.758$28.74$28.750161,412$28.68274
1612897380$28.76$28.76$28.75$28.755146,843$28.682938
1612897440$28.755$28.78$28.75$28.765291,238$28.68432
1612897500$28.765$28.77$28.76$28.76535,377$28.684493
1612897560$28.765$28.77$28.76$28.7622,369$28.6846
1612897620$28.765$28.77$28.76$28.76522,616$28.684707
1612897680$28.7699$28.78$28.76$28.77591,526$28.685167
1612897740$28.7799$28.78$28.76$28.7671,373$28.685517
1612897800$28.76$28.77$28.76$28.76513,723$28.68558
1612897860$28.7686$28.7686$28.76$28.7619,180$28.685667
1612897920$28.7621$28.77$28.76$28.7619,842$28.685758
1612897980$28.7653$28.77$28.76$28.7623,428$28.685864
1612898040$28.765$28.77$28.76$28.7617,157$28.685941
1612898100$28.76$28.765$28.74$28.74596,283$28.686314
1612898160$28.74$28.75$28.74$28.7436,662$28.68643
1612898220$28.74$28.7476$28.73$28.7348,368$28.68657
1612898280$28.7378$28.74$28.73$28.7333,386$28.686655
1612898340$28.73$28.7386$28.73$28.73548,673$28.686776
1612898400$28.73$28.74$28.72$28.722757,638$28.686909
1612898460$28.7201$28.75$28.72$28.745153,972$28.68728
1612898520$28.74$28.75$28.74$28.74514,626$28.687327
1612898580$28.7476$28.75$28.74$28.74538,718$28.687451
1612898640$28.745$28.75$28.74$28.744751,850$28.687611
1612898700$28.75$28.75$28.73$28.7367,773$28.687801
1612898760$28.73$28.74$28.73$28.7437,877$28.687895
1612898820$28.73$28.7373$28.72$28.725146,834$28.687999
1612898880$28.73$28.73$28.72$28.722132,483$28.688064
1612898940$28.73$28.74$28.72$28.73553,009$28.688189
1612899000$28.7321$28.74$28.73$28.7358,988$28.688212
1612899060$28.73$28.74$28.72$28.72567,080$28.688364
1612899120$28.725$28.73$28.72$28.722145,069$28.688451
1612899180$28.72$28.73$28.71$28.71560,311$28.688551
1612899240$28.71$28.72$28.70$28.71207,920$28.68879
1612899300$28.7052$28.71$28.70$28.702495,877$28.688881
1612899360$28.705$28.71$28.70$28.70550,116$28.688918
1612899420$28.7099$28.71$28.70$28.70547,683$28.688954
1612899480$28.71$28.71$28.70$28.7051,368$28.688995
1612899540$28.705$28.71$28.70$28.70574,387$28.689042
1612899600$28.705$28.7065$28.70$28.70551,314$28.689075
1612899660$28.705$28.7079$28.70$28.702126,162$28.689093
1612899720$28.70$28.7099$28.70$28.70531,489$28.689115
1612899780$28.70$28.7051$28.695$28.70110,659$28.68918
1612899840$28.705$28.71$28.70$28.70545,476$28.689218
1612899900$28.71$28.74$28.70$28.73266,756$28.689627
1612899960$28.735$28.74$28.725$28.7342,747$28.689718
1612900020$28.7205$28.73$28.72$28.7221,249$28.689758
1612900080$28.725$28.75$28.72$28.745145,822$28.690063
1612900140$28.745$28.75$28.74$28.74538,499$28.690171
1612900200$28.7479$28.75$28.74$28.74525,530$28.690241
1612900260$28.745$28.75$28.73$28.73567,848$28.690414
1612900320$28.7321$28.74$28.73$28.7359,422$28.690543
1612900380$28.735$28.7373$28.72$28.729548,357$28.690636
1612900440$28.725$28.73$28.71$28.7166,024$28.690731
1612900500$28.71$28.73$28.71$28.725115,042$28.690903
1612900560$28.73$28.73$28.72$28.72523,807$28.690944
1612900620$28.7276$28.73$28.72$28.72544,049$28.691021
1612900680$28.725$28.73$28.72$28.7238,911$28.691087
1612900740$28.725$28.75$28.72$28.749993,399$28.691269
1612900800$28.745$28.75$28.74$28.74533,298$28.691358
1612900860$28.745$28.76$28.74$28.75562,829$28.691537
1612900920$28.7505$28.77$28.7505$28.76592,080$28.691855
1612900980$28.765$28.77$28.76$28.76522,470$28.691936
1612901040$28.765$28.77$28.75$28.757399,360$28.692261
1612901100$28.755$28.76$28.74$28.742772,822$28.692461
1612901160$28.749$28.75$28.74$28.742944,280$28.692568
1612901220$28.74$28.75$28.73$28.7414104,264$28.692807
1612901280$28.74$28.75$28.74$28.74556,229$28.692941
1612901340$28.7421$28.75$28.74$28.74522,891$28.692998
1612901400$28.745$28.75$28.74$28.745138,160$28.69309
1612901460$28.7426$28.75$28.735$28.73552,516$28.693211
1612901520$28.735$28.737$28.72$28.72555,585$28.693298
1612901580$28.7221$28.74$28.72$28.7385,747$28.693448
1612901640$28.7348$28.74$28.73$28.733844,561$28.693537
1612901700$28.74$28.74$28.73$28.732628,464$28.693593
1612901760$28.73$28.74$28.73$28.7338,554$28.693665
1612901820$28.7317$28.74$28.725$28.72592,362$28.693826
1612901880$28.73$28.73$28.72$28.72534,430$28.693875
1612901940$28.7205$28.74$28.72$28.735131,551$28.694089
1612902000$28.735$28.75$28.73$28.7438,772$28.694175
1612902060$28.74$28.75$28.74$28.74527,017$28.694235
1612902120$28.75$28.75$28.72$28.7276,646$28.694374
1612902180$28.7233$28.73$28.72$28.72550,675$28.694445
1612902240$28.72$28.74$28.72$28.7484,367$28.694578
1612902300$28.7379$28.75$28.73$28.744744,017$28.694673
1612902360$28.749$28.75$28.74$28.7470,311$28.694826
1612902420$28.75$28.75$28.73$28.735125,011$28.695083
1612902480$28.735$28.74$28.73$28.7362,712$28.695192
1612902540$28.735$28.7398$28.73$28.7335,658$28.695252
1612902600$28.735$28.74$28.72$28.7278,208$28.695375
1612902660$28.73$28.75$28.72$28.74119,194$28.695581
1612902720$28.74$28.7451$28.72$28.735121,162$28.695777
1612902780$28.735$28.74$28.73$28.7340,419$28.695847
1612902840$28.74$28.74$28.73$28.73560,724$28.695954
1612902900$28.735$28.74$28.73$28.7342,525$28.696024
1612902960$28.73$28.74$28.73$28.7347,696$28.696102
1612903020$28.7373$28.7387$28.72$28.721782,540$28.696215
1612903080$28.7217$28.73$28.72$28.7226,146$28.696244
1612903140$28.725$28.73$28.72$28.727738,449$28.696288
1612903200$28.72$28.73$28.71$28.72124,953$28.696418
1612903260$28.725$28.73$28.72$28.7237,002$28.696458
1612903320$28.72$28.72$28.705$28.71124,596$28.696539
1612903380$28.71$28.72$28.70$28.71580,894$28.696589
1612903440$28.715$28.72$28.70$28.710182,819$28.696636
1612903500$28.715$28.72$28.71$28.7141,409$28.696664
1612903560$28.71$28.72$28.705$28.7152114,135$28.696735
1612903620$28.71$28.72$28.71$28.7160,191$28.696779
1612903680$28.71$28.72$28.70$28.705768,032$28.696808
1612903740$28.705$28.71$28.70$28.7163,048$28.696823
1612903800$28.70$28.71$28.68$28.6891228,778$28.696769
1612903860$28.685$28.69$28.68$28.6862,253$28.696732
1612903920$28.685$28.69$28.66$28.6699328,254$28.696389
1612903980$28.66$28.67$28.66$28.66579,796$28.696281
1612904040$28.665$28.67$28.66$28.66138,543$28.696103
1612904100$28.66$28.67$28.63$28.635411,745$28.695325
1612904160$28.635$28.64$28.61$28.61452,970$28.694164
1612904220$28.615$28.64$28.605$28.625611,091$28.692402
1612904280$28.64$28.65$28.625$28.64406,528$28.691632
1612904340$28.64$28.65$28.60$28.63808,344$28.689654
1612904460$28.64$28.64$28.64$28.64100$28.689653
1612904520$28.64$28.64$28.62$28.632,202$28.689647
1612904580$28.63$28.63$28.63$28.634,003$28.689638
1612904640$28.63$28.64$28.62$28.643,959,100$28.68084
1612904700$28.63$28.64$28.63$28.64200$28.68084
1612904760$28.64$28.64$28.62$28.6215,384$28.680812
1612904820$28.65$28.65$28.62$28.624,132$28.680804
1612904880$28.65$28.65$28.6243$28.62436,919$28.680793
1612904940$28.63$28.63$28.63$28.63170$28.680792
1612905000$28.64$28.64$28.64$28.641,600$28.68079
1612905060$28.65$28.65$28.65$28.653,000$28.680787
1612905120$28.64$28.64$28.64$28.641,982$28.680784
1612905180$28.6401$28.6401$28.64$28.64300$28.68279
1612905240$28.6401$28.65$28.64$28.655,600$28.682784
1612905300$28.65$28.65$28.65$28.65268$28.682784
1612905360$28.65$28.65$28.65$28.651,000$28.682783
1612905420$28.65$28.65$28.65$28.65300$28.682782
1612905480$28.65$28.65$28.65$28.65956$28.682781
1612905540$28.65$28.65$28.65$28.651,000$28.68278
1612905840$28.64$28.64$28.64$28.64226$28.682779
1612905900$28.64$28.65$28.64$28.651,040$28.682778
1612905960$28.6807$28.6807$28.64$28.6412,300$28.682777
1612906020$28.65$28.65$28.65$28.651,000$28.682776
1612906140$28.65$28.65$28.64$28.652,592$28.682788
1612906200$28.64$28.65$28.64$28.652,513$28.682785
1612906260$28.65$28.65$28.64$28.641,325$28.682783
1612906320$28.64$28.64$28.64$28.64104$28.682783
1612906380$28.65$28.65$28.62$28.6219,916$28.682745
1612906440$28.66$28.66$28.66$28.662,779$28.682743
1612906560$28.66$28.66$28.66$28.669,602$28.682736
1612906620$28.66$28.66$28.66$28.66158$28.682736
1612906680$28.65$28.65$28.65$28.65984$28.682735
1612906740$28.64$28.64$28.64$28.64148$28.682735
1612906800$28.64$28.6401$28.64$28.6401681$28.682734
1612906860$28.64$28.64$28.64$28.64155$28.682733
1612907040$28.65$28.65$28.65$28.651,000$28.682789
1612907100$28.65$28.65$28.6499$28.65700$28.682788
1612907160$28.65$28.65$28.65$28.652,456$28.682786
1612907280$28.65$28.65$28.65$28.652,000$28.682783
1612907340$28.65$28.65$28.64$28.641,465$28.682781
1612907460$28.65$28.65$28.65$28.65300$28.682781
1612907520$28.65$28.66$28.6499$28.661,351$28.68278
1612907580$28.65$28.65$28.65$28.65250$28.682779
1612907640$28.65$28.65$28.65$28.65200$28.682779
1612907700$28.65$28.65$28.65$28.65375$28.682779
1612907760$28.65$28.66$28.65$28.66524$28.682778
1612907820$28.30$28.30$28.30$28.30300$28.682774
1612907940$28.66$28.66$28.66$28.66100$28.68279
1612908000$28.62$28.62$28.62$28.623,861$28.682783
1612908060$28.66$28.66$28.66$28.66100$28.682783
1612908120$28.66$28.66$28.6422$28.6422450$28.682782
1612908600$28.6401$28.6401$28.64$28.64201$28.682781
1612908660$28.66$28.66$28.6599$28.6599500$28.682781
1612908840$28.65$28.65$28.65$28.65100$28.68279
1612908900$28.64$28.64$28.63$28.641,582$28.682788
1612908960$28.64$28.65$28.64$28.65987$28.682787
1612909020$28.65$28.65$28.64$28.641,150$28.682785
1612909080$28.6594$28.6594$28.6594$28.6594100$28.682785
1612909140$28.66$28.66$28.66$28.66100$28.682785
1612909320$28.66$28.66$28.66$28.66638$28.682784
1612909740$28.66$28.66$28.66$28.661,036$28.68279
1612909860$28.65$28.65$28.65$28.65166$28.682789
1612910040$28.66$28.66$28.66$28.66100$28.682789
1612910100$28.66$28.66$28.66$28.66200$28.682789
1612910280$28.66$28.66$28.66$28.66671$28.682788
1612910340$28.66$28.66$28.66$28.66250$28.682788
1612910400$28.66$28.66$28.66$28.66100$28.682788
1612910580$28.6599$28.6599$28.6599$28.6599360$28.68279
1612910640$28.66$28.66$28.66$28.66270$28.68279
1612910760$28.66$28.66$28.66$28.66200$28.68279
1612910880$28.62$28.66$28.62$28.661,686$28.682787
1612910940$28.65$28.65$28.65$28.65429$28.682786
1612911060$28.66$28.66$28.65$28.652,290$28.682784
1612911480$28.64$28.64$28.64$28.64100$28.68279
1612911540$28.65$28.65$28.65$28.65105$28.68279
1612911720$28.64$28.64$28.64$28.64703$28.682789
1612911840$28.64$28.64$28.62$28.621,753$28.682786
1612911900$28.64$28.64$28.64$28.644,986$28.682779
1612912260$28.68$28.68$28.68$28.68151$28.682779
1612913160$28.64$28.64$28.64$28.64100$28.68279
1612913220$28.67$28.67$28.67$28.67106$28.68279
1612913280$28.67$28.67$28.67$28.67500$28.682791
1612913400$28.64$28.64$28.64$28.64764$28.682789
1612913640$28.65$28.65$28.65$28.65999$28.682788
1612914600$28.66$28.66$28.65$28.65300$28.68279
1612914780$28.65$28.65$28.65$28.65100$28.68279
1612914900$28.66$28.66$28.66$28.66200$28.68279
1612914960$28.66$28.66$28.66$28.66250$28.682789
1612915380$28.65$28.65$28.65$28.651,000$28.682789
1612915440$28.6501$28.6501$28.6501$28.65011,000$28.682788
1612915500$28.65$28.65$28.65$28.65139$28.682788
1612915560$28.65$28.65$28.65$28.65386$28.682788
1612915620$28.65$28.65$28.65$28.65174$28.682788
1612916040$28.65$28.65$28.65$28.65498$28.68279
1612916220$28.66$28.66$28.65$28.65350$28.68279
1612916640$28.65$28.65$28.65$28.65229$28.682789
1612916820$28.65$28.65$28.65$28.65417$28.682789
1612917060$28.66$28.66$28.66$28.66400$28.68279
1612917180$28.66$28.66$28.66$28.66500$28.68279
1612917240$28.66$28.66$28.66$28.66200$28.68279
1612917720$28.66$28.66$28.66$28.661,888$28.682788
1612918200$28.65$28.65$28.65$28.65984$28.682789
1612918260$28.66$28.66$28.66$28.66100$28.682789
1612918320$28.66$28.66$28.66$28.66100$28.682789
1612918380$28.66$28.66$28.66$28.661,000$28.682789
1612918440$28.66$28.66$28.66$28.66200$28.682788
1612918560$28.65$28.65$28.65$28.65941$28.682787