T Historical Intraday Prices

One-Minute OHLCV Data From February 10, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612951620$28.73$28.73$28.73$28.73285$28.732143
1612956420$28.73$28.73$28.73$28.73100$28.7295
1612957740$28.73$28.73$28.73$28.73150$28.72941
1612958400$28.71$28.71$28.67$28.70605$28.715418
1612958460$28.72$28.72$28.72$28.72400$28.715991
1612958580$28.69$28.70$28.69$28.701,137$28.708983
1612958700$28.68$28.68$28.68$28.68263$28.707005
1612958760$28.70$28.70$28.70$28.70144$28.706665
1612959120$28.69$28.69$28.69$28.69169$28.705248
1612959180$28.68$28.68$28.68$28.68100$28.703968
1612959240$28.68$28.68$28.68$28.68485$28.702057
1612959300$28.68$28.69$28.68$28.69377$28.700924
1612959360$28.68$28.68$28.67$28.67236$28.699351
1612959540$28.68$28.68$28.68$28.68100$28.698619
1612959600$28.68$28.68$28.68$28.68100$28.698312
1612959960$28.68$28.68$28.68$28.68200$28.696544
1612960080$28.68$28.68$28.68$28.68200$28.696036
1612960140$28.68$28.68$28.68$28.68565$28.694894
1612960260$28.68$28.68$28.67$28.67356$28.694112
1612960380$28.69$28.69$28.69$28.69540$28.693575
1612960500$28.68$28.69$28.68$28.69250$28.69317
1612960860$28.69$28.69$28.69$28.69100$28.692953
1612960980$28.69$28.69$28.68$28.68332$28.692434
1612961040$28.69$28.69$28.69$28.69100$28.692351
1612961160$28.67$28.67$28.67$28.67184$28.691941
1612961220$28.67$28.67$28.67$28.67100$28.691671
1612961340$28.68$28.68$28.68$28.68524$28.690849
1612961460$28.68$28.68$28.68$28.68100$28.690486
1612961520$28.68$28.68$28.68$28.68414$28.69018
1612961640$28.67$28.67$28.67$28.67395$28.689546
1612961700$28.67$28.67$28.67$28.67172$28.689092
1612961760$28.68$28.68$28.67$28.67309$28.68872
1612961820$28.68$28.69$28.68$28.681,155$28.688093
1612962000$28.6899$28.72$28.67$28.699,319$28.688621
1612962120$28.68$28.68$28.68$28.68546$28.688158
1612962180$28.67$28.67$28.67$28.67100$28.688061
1612962300$28.68$28.68$28.68$28.68100$28.687952
1612962360$28.68$28.68$28.68$28.68200$28.687833
1612962420$28.68$28.68$28.68$28.681,593$28.687375
1612962480$28.68$28.68$28.68$28.68600$28.687227
1612962600$28.68$28.68$28.68$28.68100$28.687138
1612962720$28.67$28.68$28.67$28.68240$28.686986
1612962780$28.68$28.68$28.68$28.68200$28.686913
1612962840$28.68$28.68$28.67$28.671,150$28.686602
1612962900$28.67$28.67$28.66$28.661,860$28.685273
1612963020$28.68$28.68$28.68$28.682,100$28.684967
1612963140$28.68$28.68$28.68$28.681,938$28.684712
1612963260$28.67$28.68$28.67$28.671,234$28.684188
1612963320$28.68$28.68$28.68$28.681,400$28.684054
1612963380$28.68$28.68$28.68$28.68100$28.684037
1612963440$28.68$28.69$28.68$28.692,996$28.684302
1612963680$28.69$28.69$28.69$28.69300$28.684341
1612963740$28.69$28.69$28.69$28.69100$28.684353
1612963800$28.69$28.69$28.69$28.69843$28.684465
1612963860$28.69$28.69$28.69$28.69247$28.684495
1612963920$28.69$28.69$28.6899$28.6899380$28.684539
1612963980$28.69$28.69$28.69$28.69424$28.684592
1612964040$28.69$28.70$28.68$28.701,172$28.684687
1612964100$28.70$28.70$28.69$28.693,211$28.685037
1612964160$28.70$28.70$28.70$28.70700$28.685329
1612964220$28.70$28.70$28.70$28.70100$28.68539
1612964280$28.71$28.71$28.71$28.71300$28.685587
1612964340$28.69$28.70$28.68$28.705,874$28.685956
1612964460$28.62$28.62$28.62$28.62108$28.685879
1612964700$28.70$28.70$28.70$28.70479$28.68609
1612964760$28.70$28.70$28.70$28.70339$28.686179
1612964880$28.70$28.70$28.70$28.702,100$28.686633
1612964940$28.70$28.70$28.70$28.70700$28.686791
1612965000$28.70$28.70$28.70$28.70200$28.686843
1612965060$28.69$28.69$28.69$28.691,200$28.686905
1612965120$28.69$28.69$28.69$28.692,100$28.686995
1612965180$28.69$28.69$28.68$28.69798$28.68701
1612965240$28.681$28.681$28.68$28.683,708$28.686677
1612965300$28.69$28.69$28.69$28.69200$28.686709
1612965420$28.70$28.70$28.69$28.70984$28.686943
1612965600$28.69$28.70$28.68$28.68866$28.686995
1612965660$28.68$28.69$28.68$28.685,700$28.687103
1612965720$28.69$28.69$28.69$28.695,100$28.687254
1612965840$28.69$28.69$28.67$28.671,049$28.687238
1612965900$28.68$28.68$28.68$28.68717$28.687179
1612965960$28.68$28.68$28.67$28.6811,120$28.686103
1612966020$28.68$28.69$28.68$28.691,100$28.686129
1612966080$28.69$28.69$28.69$28.69600$28.686152
1612966140$28.6899$28.6899$28.6899$28.68991,000$28.686183
1612966200$28.68$28.68$28.68$28.68250$28.68617
1612966260$28.68$28.68$28.68$28.681,222$28.686106
1612966320$28.68$28.68$28.68$28.68100$28.6861
1612966380$28.68$28.68$28.68$28.684,043$28.685864
1612966440$28.67$28.67$28.67$28.67599$28.685773
1612966500$28.67$28.68$28.67$28.686,448$28.685451
1612966560$28.68$28.68$28.68$28.68100$28.685443
1612966620$28.68$28.69$28.68$28.69751$28.685415
1612966740$28.69$28.69$28.69$28.69400$28.685406
1612966800$28.68$28.69$28.6068$28.60682,562$28.684877
1612966860$28.69$28.69$28.67$28.671,560$28.684696
1612966920$28.66$28.66$28.66$28.66120$28.684664
1612966980$28.67$28.67$28.67$28.67263$28.68462
1612967100$28.67$28.68$28.67$28.68872$28.684537
1612967220$28.68$28.68$28.64$28.6419,478$28.680834
1612967280$28.64$28.66$28.64$28.6510,553$28.678454
1612967340$28.65$28.66$28.62$28.6319,088$28.673972
1612967400$28.64$28.65$28.56$28.601,035,089$28.615597
1612967460$28.60$28.60$28.53$28.55337,826$28.599726
1612967520$28.5499$28.6064$28.54$28.585222,834$28.596956
1612967580$28.585$28.64$28.585$28.64103,137$28.597654
1612967640$28.63$28.655$28.6199$28.64209,914$28.602262
1612967700$28.64$28.64$28.615$28.62593,072$28.603336
1612967760$28.62$28.625$28.60$28.605672,824$28.603497
1612967820$28.6024$28.61$28.56$28.565142,314$28.602172
1612967880$28.5602$28.57$28.56$28.5693,100$28.60071
1612967940$28.57$28.60$28.56$28.599157,833$28.599027
1612968000$28.595$28.60$28.565$28.59163,013$28.5982
1612968060$28.585$28.59$28.555$28.56200,688$28.596503
1612968120$28.555$28.5673$28.53$28.555337,292$28.591172
1612968180$28.555$28.59$28.55$28.575103,364$28.590488
1612968240$28.579$28.59$28.57$28.58597,955$28.590176
1612968300$28.585$28.585$28.485$28.5051,387,719$28.566047
1612968360$28.503$28.53$28.50$28.525167,775$28.564079
1612968420$28.52$28.54$28.51$28.54129,330$28.56309
1612968480$28.535$28.54$28.52$28.5236119,152$28.562369
1612968540$28.53$28.53$28.50$28.51189,640$28.56086
1612968600$28.51$28.53$28.5073$28.53138,022$28.559855
1612968660$28.525$28.53$28.52$28.5299105,533$28.55925
1612968720$28.524$28.54$28.52$28.536596,624$28.558718
1612968780$28.5378$28.55$28.53$28.535108,983$28.558438
1612968840$28.54$28.54$28.53$28.5379113,628$28.557995
1612968900$28.5377$28.54$28.53$28.5355,133$28.55777
1612968960$28.535$28.59$28.53$28.5821179,373$28.557843
1612969020$28.58$28.59$28.57$28.57553,466$28.558031
1612969080$28.575$28.60$28.57$28.585128,933$28.558492
1612969140$28.5879$28.59$28.57$28.57563,810$28.558725
1612969200$28.58$28.58$28.57$28.58107,159$28.559019
1612969260$28.575$28.58$28.55$28.55579,378$28.559122
1612969320$28.55$28.559$28.54$28.5457,995$28.559011
1612969380$28.545$28.5599$28.53$28.5521110,193$28.558728
1612969440$28.55$28.5599$28.52$28.526102,427$28.558354
1612969500$28.525$28.53$28.51$28.5199175,926$28.557403
1612969560$28.515$28.52$28.51$28.51536,761$28.557181
1612969620$28.515$28.52$28.51$28.5128125,395$28.556459
1612969680$28.51$28.55$28.51$28.54176,937$28.555897
1612969740$28.54$28.58$28.54$28.575133,825$28.55588
1612969800$28.575$28.58$28.545$28.54565,642$28.555994
1612969860$28.55$28.58$28.5421$28.57581,844$28.55604
1612969920$28.57$28.60$28.57$28.5880,422$28.556374
1612969980$28.575$28.5978$28.565$28.5926120,994$28.556742
1612970040$28.595$28.63$28.59$28.61170,774$28.557872
1612970100$28.61$28.62$28.60$28.6077,120$28.558349
1612970160$28.60$28.63$28.58$28.62123,080$28.558999
1612970220$28.625$28.63$28.60$28.615155,486$28.560113
1612970280$28.6121$28.63$28.61$28.610176,763$28.560643
1612970340$28.6173$28.6173$28.58$28.5868,615$28.56091
1612970400$28.58$28.60$28.57$28.58117,716$28.561234
1612970460$28.585$28.61$28.57$28.58154,147$28.561774
1612970520$28.585$28.59$28.5601$28.5754195,519$28.562134
1612970580$28.58$28.61$28.575$28.60109,880$28.562551
1612970640$28.60$28.60$28.565$28.57163,356$28.562914
1612970700$28.57$28.58$28.55$28.575192,402$28.563001
1612970760$28.5721$28.59$28.565$28.585116,082$28.563143
1612970820$28.58$28.60$28.575$28.587377,832$28.563352
1612970880$28.585$28.59$28.56$28.56104,404$28.563431
1612970940$28.565$28.58$28.55$28.5664,400$28.563464
1612971000$28.56$28.58$28.56$28.5696,309$28.56351
1612971060$28.565$28.5773$28.545$28.57140,573$28.56341
1612971120$28.565$28.575$28.54$28.545126,280$28.56328
1612971180$28.545$28.56$28.54$28.54192,026$28.563006
1612971240$28.535$28.545$28.52$28.525167,152$28.562529
1612971300$28.53$28.54$28.52$28.535130,821$28.562126
1612971360$28.5309$28.56$28.5309$28.5485,337$28.561985
1612971420$28.54$28.555$28.54$28.5550,892$28.561922
1612971480$28.555$28.5553$28.53$28.5458,249$28.561824
1612971540$28.53$28.54$28.52$28.53574,132$28.561604
1612971600$28.53$28.54$28.52$28.529848,790$28.561481
1612971660$28.525$28.53$28.51$28.519966,131$28.561239
1612971720$28.52$28.52$28.50$28.5077175,339$28.560444
1612971780$28.51$28.52$28.50$28.519965,387$28.560166
1612971840$28.52$28.52$28.50$28.51142,126$28.559531
1612971900$28.51$28.545$28.50$28.545218,907$28.558761
1612971960$28.54$28.55$28.515$28.5266124,669$28.558434
1612972020$28.53$28.54$28.5227$28.53588,516$28.558227
1612972080$28.54$28.56$28.53$28.54595,700$28.55812
1612972140$28.545$28.56$28.54$28.557462,938$28.558071
1612972200$28.55$28.56$28.54$28.5473,290$28.557998
1612972260$28.5451$28.56$28.54$28.5674,354$28.557933
1612972320$28.555$28.58$28.55$28.575135,458$28.558013
1612972380$28.575$28.60$28.57$28.59581,605$28.558191
1612972440$28.595$28.60$28.5827$28.582746,446$28.558317
1612972500$28.585$28.60$28.58$28.5952,529$28.558453
1612972560$28.595$28.60$28.56$28.5661,360$28.558592
1612972620$28.56$28.58$28.56$28.5651,288$28.558645
1612972680$28.565$28.595$28.56$28.595124,032$28.558822
1612972740$28.59$28.61$28.59$28.60137,089$28.559244
1612972800$28.6051$28.61$28.59$28.6078,028$28.559488
1612972860$28.60$28.65$28.60$28.625198,457$28.560504
1612972920$28.63$28.63$28.59$28.59594,300$28.560857
1612972980$28.5949$28.61$28.59$28.60564,693$28.561039
1612973040$28.6027$28.61$28.59$28.595171,944$28.561587
1612973100$28.60$28.61$28.5901$28.6065,857$28.561774
1612973160$28.60$28.60$28.59$28.59580,573$28.561979
1612973220$28.599$28.60$28.59$28.5930,210$28.562048
1612973280$28.59$28.60$28.59$28.5920,991$28.562095
1612973340$28.595$28.60$28.585$28.597375,057$28.562259
1612973400$28.595$28.615$28.59$28.615278,376$28.56298
1612973460$28.615$28.63$28.61$28.613381,315$28.563322
1612973520$28.615$28.615$28.595$28.60190,857$28.563598
1612973580$28.61$28.61$28.60$28.6097,432$28.563869
1612973640$28.605$28.62$28.60$28.62164,811$28.564422
1612973700$28.6105$28.62$28.61$28.61544,139$28.564568
1612973760$28.6103$28.6173$28.60$28.60580,873$28.564823
1612973820$28.6099$28.6099$28.59$28.5954,456$28.564949
1612973880$28.59$28.60$28.5827$28.598653,461$28.565049
1612973940$28.60$28.60$28.58$28.58557,178$28.565135
1612974000$28.585$28.59$28.58$28.58520,798$28.565161
1612974060$28.585$28.59$28.58$28.58522,239$28.565192
1612974120$28.58$28.59$28.58$28.58583,096$28.565319
1612974180$28.5882$28.59$28.58$28.58525,600$28.565351
1612974240$28.585$28.59$28.58$28.5828,149$28.565385
1612974300$28.585$28.59$28.58$28.585627,680$28.565417
1612974360$28.585$28.59$28.56$28.5660,626$28.565456
1612974420$28.56$28.58$28.56$28.57551,496$28.565469
1612974480$28.58$28.60$28.5721$28.572153,119$28.565531
1612974540$28.57$28.5773$28.56$28.5628,943$28.565531
1612974600$28.5673$28.57$28.55$28.552439,673$28.565517
1612974660$28.555$28.56$28.55$28.55552,847$28.565491
1612974720$28.5579$28.56$28.55$28.557926,581$28.565476
1612974780$28.55$28.56$28.55$28.555168,050$28.565317
1612974840$28.56$28.58$28.555$28.56592,478$28.565316
1612974900$28.5673$28.58$28.563$28.57532,177$28.565326
1612974960$28.5779$28.59$28.57$28.577954,956$28.565377
1612975020$28.5721$28.575$28.5501$28.55529,558$28.565374
1612975080$28.55$28.56$28.55$28.5541,176$28.565339
1612975140$28.55$28.56$28.55$28.55527,097$28.565318
1612975200$28.55$28.56$28.55$28.5521,839$28.5653
1612975260$28.55$28.5579$28.55$28.5520,915$28.565283
1612975320$28.55$28.56$28.55$28.5553,670$28.565236
1612975380$28.56$28.56$28.54$28.542177,658$28.565165
1612975440$28.54$28.55$28.54$28.5424,242$28.565132
1612975500$28.54$28.55$28.54$28.5452,096$28.565058
1612975560$28.54$28.55$28.54$28.5434,458$28.565015
1612975620$28.54$28.55$28.54$28.54933,085$28.564975
1612975680$28.545$28.56$28.54$28.55567,368$28.564917
1612975740$28.555$28.56$28.55$28.550130,250$28.564899
1612975800$28.55$28.555$28.54$28.54136,712$28.564753
1612975860$28.54$28.55$28.54$28.5441,235$28.564709
1612975920$28.54$28.59$28.54$28.585114,907$28.564673
1612975980$28.5801$28.5873$28.56$28.5657,758$28.564682
1612976040$28.56$28.5651$28.55$28.5547,499$28.564652
1612976100$28.555$28.568$28.55$28.562980,337$28.564628
1612976160$28.565$28.57$28.5527$28.56541,586$28.564622
1612976220$28.56$28.5678$28.55$28.557324,704$28.564611
1612976280$28.555$28.56$28.54$28.54569,919$28.564546
1612976340$28.54$28.55$28.53$28.54397,491$28.564402
1612976400$28.54$28.55$28.52$28.527385,902$28.564221
1612976460$28.52$28.525$28.51$28.51121,972$28.563883
1612976520$28.5174$28.52$28.51$28.51558,519$28.563712
1612976580$28.52$28.52$28.51$28.51552,111$28.563561
1612976640$28.51$28.52$28.51$28.5154,257$28.563401
1612976700$28.515$28.52$28.50$28.515224,366$28.562707
1612976760$28.52$28.54$28.51$28.515103,145$28.562491
1612976820$28.515$28.53$28.515$28.52548,585$28.562383
1612976880$28.5201$28.53$28.52$28.5250,080$28.56227
1612976940$28.525$28.53$28.52$28.52533,586$28.562195
1612977000$28.525$28.53$28.52$28.5321,034$28.562151
1612977060$28.525$28.53$28.52$28.527761,643$28.562028
1612977120$28.53$28.54$28.52$28.5276,658$28.561896
1612977180$28.525$28.53$28.52$28.5218,684$28.561857
1612977240$28.52$28.53$28.52$28.527829,032$28.561797
1612977300$28.52$28.54$28.52$28.53555,952$28.561696
1612977360$28.535$28.5398$28.52$28.52548,900$28.561607
1612977420$28.525$28.53$28.52$28.52540,791$28.561527
1612977480$28.525$28.53$28.52$28.52551,538$28.561417
1612977540$28.5279$28.53$28.52$28.5349,358$28.561321
1612977600$28.52$28.53$28.52$28.5231,511$28.56126
1612977660$28.525$28.53$28.52$28.52534,929$28.561188
1612977720$28.53$28.53$28.51$28.51148,907$28.560825
1612977780$28.5108$28.52$28.5021$28.5167,480$28.560643
1612977840$28.505$28.51$28.50$28.50559,342$28.560467
1612977900$28.50$28.515$28.50$28.50594,719$28.560203
1612977960$28.505$28.51$28.50$28.506740,448$28.560081
1612978020$28.505$28.51$28.50$28.5199,056$28.559778
1612978080$28.50$28.51$28.50$28.5046,849$28.559645
1612978140$28.505$28.51$28.50$28.50537,160$28.559537
1612978200$28.505$28.52$28.49$28.5126909,029$28.556851
1612978260$28.51$28.51$28.50$28.509665,900$28.556689
1612978320$28.51$28.51$28.50$28.50533,610$28.556603
1612978380$28.505$28.5099$28.50$28.505103,639$28.556311
1612978440$28.5078$28.51$28.50$28.5130,521$28.55623
1612978500$28.505$28.51$28.50$28.50562,006$28.55606
1612978560$28.50$28.51$28.50$28.50531,070$28.555984
1612978620$28.5061$28.51$28.50$28.50526,186$28.555916
1612978680$28.51$28.52$28.50$28.515104,470$28.555681
1612978740$28.51$28.52$28.505$28.515789,018$28.55548
1612978800$28.515$28.52$28.51$28.5135,227$28.555407
1612978860$28.51$28.52$28.51$28.51517,494$28.555373
1612978920$28.51$28.52$28.51$28.5116,263$28.555338
1612978980$28.51$28.52$28.51$28.5251,619$28.555234
1612979040$28.515$28.52$28.51$28.51519,070$28.555194
1612979100$28.51$28.52$28.51$28.51527,009$28.555139
1612979160$28.515$28.53$28.51$28.5382,741$28.554989
1612979220$28.53$28.53$28.52$28.52535,615$28.554937
1612979280$28.53$28.53$28.52$28.5331,496$28.554893
1612979340$28.53$28.53$28.52$28.5333,980$28.554845
1612979400$28.53$28.53$28.52$28.527920,811$28.554819
1612979460$28.525$28.53$28.52$28.525425,532$28.554783
1612979520$28.53$28.53$28.52$28.52522,243$28.554751
1612979580$28.525$28.53$28.52$28.52518,279$28.554727
1612979640$28.52$28.55$28.52$28.55106,006$28.554648
1612979700$28.545$28.57$28.54$28.5558211,157$28.554679
1612979760$28.555$28.56$28.55$28.55521,509$28.554679
1612979820$28.56$28.56$28.54$28.54563,871$28.554665
1612979880$28.5458$28.55$28.54$28.54556,570$28.554646
1612979940$28.54$28.545$28.53$28.53101,919$28.554562
1612980000$28.5348$28.5375$28.52$28.529545,290$28.554505
1612980060$28.5297$28.53$28.52$28.525207,171$28.554197
1612980120$28.5251$28.53$28.52$28.52539,075$28.554141
1612980180$28.53$28.53$28.52$28.52519,333$28.554115
1612980240$28.525$28.53$28.52$28.52525,746$28.554082
1612980300$28.52$28.53$28.52$28.52546,760$28.55402
1612980360$28.525$28.53$28.52$28.52521,645$28.55399
1612980420$28.53$28.53$28.52$28.5236,495$28.553939
1612980480$28.52$28.52$28.51$28.51549,565$28.553856
1612980540$28.515$28.52$28.51$28.512140,214$28.553784
1612980600$28.5174$28.5177$28.51$28.5119,539$28.553744
1612980660$28.515$28.515$28.50$28.505112,181$28.553508
1612980720$28.505$28.51$28.50$28.505345,609$28.553404
1612980780$28.505$28.51$28.50$28.50538,710$28.553314
1612980840$28.505$28.51$28.50$28.5162,824$28.553173
1612980900$28.505$28.51$28.50$28.509763,747$28.55304
1612980960$28.50$28.51$28.50$28.507637,882$28.552957
1612981020$28.50$28.51$28.50$28.50528,008$28.552895
1612981080$28.505$28.51$28.50$28.5071,680$28.55275
1612981140$28.505$28.52$28.50$28.515118,086$28.552537
1612981200$28.52$28.53$28.515$28.5285,204$28.552418
1612981260$28.52$28.54$28.52$28.53568,106$28.552349
1612981320$28.54$28.54$28.53$28.5332,987$28.552324
1612981380$28.535$28.54$28.52$28.52583,996$28.552236
1612981440$28.525$28.53$28.52$28.52532,231$28.552197
1612981500$28.525$28.53$28.51$28.51549,110$28.552126
1612981560$28.515$28.53$28.51$28.52563,860$28.552036
1612981620$28.525$28.54$28.52$28.53538,005$28.551995
1612981680$28.5399$28.55$28.53$28.5538,318$28.551972
1612981740$28.545$28.55$28.52$28.52566,848$28.551926
1612981800$28.5299$28.54$28.5225$28.53593,776$28.551846
1612981860$28.535$28.55$28.5321$28.54542,000$28.551825
1612981920$28.55$28.55$28.53$28.5387,035$28.551784
1612981980$28.535$28.54$28.52$28.527955,529$28.551737
1612982040$28.525$28.54$28.523$28.533845,363$28.551696
1612982100$28.54$28.54$28.53$28.53530,832$28.551679
1612982160$28.5309$28.54$28.53$28.53519,522$28.551665
1612982220$28.5333$28.54$28.53$28.53557,044$28.551632
1612982280$28.535$28.54$28.53$28.5312,228$28.551625
1612982340$28.53$28.54$28.53$28.5421,481$28.551609
1612982400$28.53$28.54$28.53$28.537821,505$28.551594
1612982460$28.5379$28.54$28.53$28.53522,612$28.551579
1612982520$28.5321$28.54$28.53$28.5372,110$28.551522
1612982580$28.535$28.54$28.53$28.5362,650$28.551472
1612982640$28.535$28.54$28.53$28.5372,198$28.551411
1612982700$28.53$28.54$28.52$28.522196,788$28.551323
1612982760$28.525$28.53$28.52$28.52585,192$28.551241
1612982820$28.525$28.53$28.51$28.515117,630$28.551095
1612982880$28.515$28.52$28.51$28.5135,926$28.551038
1612982940$28.51$28.52$28.51$28.5123,849$28.550997
1612983000$28.51$28.52$28.51$28.51948,614$28.55092
1612983060$28.5128$28.52$28.51$28.514829,742$28.550874
1612983120$28.51$28.52$28.51$28.5130,804$28.550827
1612983180$28.515$28.52$28.51$28.5131,358$28.55078
1612983240$28.515$28.52$28.51$28.51530,972$28.550737
1612983300$28.515$28.52$28.51$28.5131,552$28.550692
1612983360$28.515$28.5194$28.51$28.5138,432$28.550634
1612983420$28.515$28.52$28.51$28.5185,153$28.550516
1612983480$28.51$28.52$28.51$28.51517,237$28.550489
1612983540$28.515$28.52$28.51$28.515246,069$28.550419
1612983600$28.515$28.52$28.50$28.51163,028$28.550157
1612983660$28.51$28.52$28.51$28.5172,965$28.550042
1612983720$28.51$28.52$28.51$28.5134,126$28.549988
1612983780$28.51$28.52$28.51$28.5135,893$28.549932
1612983840$28.515$28.515$28.50$28.502142,635$28.549859
1612983900$28.505$28.51$28.50$28.5040,502$28.549786
1612983960$28.50$28.51$28.50$28.50726,353$28.54974
1612984020$28.505$28.51$28.50$28.507953,265$28.549645
1612984080$28.50$28.51$28.49$28.505692,817$28.548307
1612984140$28.5021$28.51$28.50$28.5031,994$28.548251
1612984200$28.50$28.51$28.50$28.5055,110$28.548155
1612984260$28.50$28.505$28.49$28.495118,980$28.547921
1612984320$28.495$28.50$28.49$28.4933,640$28.547849
1612984380$28.4908$28.50$28.49$28.5038,311$28.54777
1612984440$28.495$28.50$28.49$28.4935,877$28.547694
1612984500$28.50$28.50$28.49$28.4983,534$28.547517
1612984560$28.49$28.50$28.49$28.495127,719$28.547278
1612984620$28.495$28.50$28.49$28.492531,245$28.547214
1612984680$28.495$28.50$28.49$28.4933,334$28.547144
1612984740$28.49$28.52$28.49$28.5152227,129$28.546741
1612984800$28.515$28.52$28.49$28.4921164,962$28.546492
1612984860$28.495$28.50$28.48$28.49100,654$28.546272
1612984920$28.48$28.4983$28.48$28.498224,738$28.545792
1612984980$28.495$28.50$28.49$28.49550,299$28.545697
1612985040$28.495$28.50$28.48$28.495144,200$28.545348
1612985100$28.4921$28.51$28.49$28.506561,620$28.545245
1612985160$28.51$28.52$28.50$28.51573,965$28.545154
1612985220$28.515$28.52$28.50$28.502171,295$28.545067
1612985280$28.5056$28.5099$28.50$28.502122,021$28.545032
1612985340$28.505$28.51$28.50$28.50120,533$28.544855
1612985400$28.51$28.52$28.50$28.515131,025$28.544695
1612985460$28.515$28.535$28.51$28.53155,985$28.544568
1612985520$28.535$28.54$28.52$28.52587,123$28.544517
1612985580$28.5299$28.53$28.52$28.5227,157$28.544497
1612985640$28.525$28.53$28.52$28.53113,402$28.544424
1612985700$28.53$28.53$28.52$28.52240,722$28.544392
1612985760$28.5221$28.53$28.52$28.5214,322$28.544381
1612985820$28.52$28.5277$28.51$28.51548,598$28.544335
1612985880$28.515$28.52$28.50$28.50595,420$28.544214
1612985940$28.50$28.51$28.50$28.50530,624$28.54417
1612986000$28.50$28.51$28.50$28.50554,182$28.544096
1612986060$28.505$28.5099$28.50$28.5056,447$28.544018
1612986120$28.50$28.51$28.50$28.5033,637$28.54397
1612986180$28.505$28.51$28.50$28.50526,798$28.543932
1612986240$28.505$28.51$28.50$28.50542,077$28.543871
1612986300$28.505$28.51$28.50$28.50519,746$28.543844
1612986360$28.50$28.51$28.50$28.505176,553$28.543621
1612986420$28.505$28.51$28.50$28.50524,935$28.543586
1612986480$28.50$28.51$28.50$28.50537,601$28.543534
1612986540$28.5051$28.52$28.50$28.5172136,448$28.543379
1612986600$28.515$28.52$28.51$28.51521,948$28.543355
1612986660$28.51$28.52$28.51$28.51593,633$28.543269
1612986720$28.5148$28.52$28.51$28.51543,462$28.543226
1612986780$28.515$28.52$28.51$28.5131,132$28.543196
1612986840$28.52$28.53$28.51$28.525104,066$28.543107
1612986900$28.525$28.53$28.52$28.52534,990$28.543086
1612986960$28.52$28.53$28.51$28.51596,994$28.542996
1612987020$28.515$28.52$28.51$28.512189,291$28.542915
1612987080$28.515$28.5194$28.51$28.51535,795$28.542878
1612987140$28.515$28.52$28.51$28.51539,981$28.542841
1612987200$28.515$28.53$28.51$28.53139,587$28.542736
1612987260$28.5279$28.53$28.52$28.52551,731$28.542704
1612987320$28.525$28.53$28.52$28.52535,480$28.542682
1612987380$28.53$28.53$28.52$28.52534,219$28.542663
1612987440$28.525$28.53$28.52$28.52540,281$28.542638
1612987500$28.525$28.53$28.52$28.52517,471$28.542627
1612987560$28.52$28.53$28.52$28.5290,206$28.542564
1612987620$28.52$28.53$28.52$28.5247,602$28.542534
1612987680$28.5221$28.53$28.52$28.5240,980$28.542505
1612987740$28.525$28.53$28.52$28.5237,254$28.542479
1612987800$28.525$28.54$28.52$28.535146,779$28.542414
1612987860$28.53$28.54$28.53$28.53539,686$28.542407
1612987920$28.535$28.54$28.53$28.5433,645$28.5424
1612987980$28.54$28.54$28.53$28.53538,853$28.542388
1612988040$28.535$28.54$28.53$28.53539,386$28.542377
1612988100$28.54$28.54$28.53$28.5442,638$28.542367
1612988160$28.53$28.5375$28.52$28.525113,472$28.542311
1612988220$28.5206$28.53$28.52$28.52864,339$28.542277
1612988280$28.525$28.53$28.52$28.52556,947$28.542247
1612988340$28.525$28.53$28.52$28.527383,969$28.542198
1612988400$28.525$28.53$28.52$28.52533,528$28.542178
1612988460$28.52$28.53$28.52$28.52538,334$28.542158
1612988520$28.52$28.53$28.52$28.5256,243$28.542126
1612988580$28.5201$28.53$28.52$28.5290,965$28.54208
1612988640$28.523$28.53$28.52$28.5365,728$28.542042
1612988700$28.525$28.53$28.52$28.52534,276$28.542024
1612988760$28.525$28.53$28.52$28.52556,873$28.541991
1612988820$28.525$28.5279$28.52$28.523430,699$28.541971
1612988880$28.5221$28.53$28.52$28.527938,580$28.541949
1612988940$28.52$28.54$28.52$28.5377303,695$28.541846
1612989000$28.535$28.54$28.53$28.53530,734$28.541839
1612989060$28.535$28.54$28.53$28.5352,056$28.541826
1612989120$28.54$28.55$28.53$28.54146,245$28.541816
1612989180$28.545$28.55$28.54$28.549937,963$28.541818
1612989240$28.543$28.57$28.54$28.56230,088$28.541893
1612989300$28.565$28.57$28.56$28.5677,030$28.541943
1612989360$28.565$28.57$28.55$28.555100,366$28.541986
1612989420$28.5559$28.56$28.54$28.54568,463$28.541999
1612989480$28.5499$28.55$28.54$28.54548,467$28.541999
1612989540$28.54$28.55$28.53$28.53109,728$28.541986
1612989600$28.535$28.535$28.52$28.525157,708$28.541915
1612989660$28.5227$28.53$28.52$28.5261,064$28.541886
1612989720$28.525$28.53$28.51$28.525135,460$28.541796
1612989780$28.525$28.54$28.525$28.5386,912$28.541777
1612989840$28.53$28.5373$28.51$28.51195,645$28.541667
1612989900$28.51$28.52$28.50$28.505219,075$28.541469
1612989960$28.50$28.53$28.50$28.525219,165$28.541269
1612990020$28.526$28.54$28.52$28.54104,959$28.541224
1612990080$28.535$28.54$28.53$28.5443,104$28.541218
1612990140$28.535$28.54$28.53$28.53105,317$28.541187
1612990200$28.535$28.55$28.53$28.545196,732$28.541163
1612990260$28.545$28.57$28.54$28.565333,198$28.541287
1612990320$28.56$28.57$28.54$28.545173,150$28.541333
1612990380$28.5445$28.55$28.53$28.5321214,457$28.54132
1612990440$28.535$28.54$28.525$28.54229,400$28.541272
1612990500$28.54$28.55$28.5301$28.54199,391$28.54128
1612990560$28.54$28.55$28.52$28.52159,552$28.541228
1612990620$28.52$28.54$28.515$28.535296,634$28.541107
1612990680$28.535$28.55$28.53$28.545209,331$28.541112
1612990740$28.545$28.56$28.54$28.56696,369$28.541311
1612990860$28.54$28.54$28.5399$28.5399500$28.541311
1612990980$28.53$28.53$28.53$28.53100$28.54131
1612991040$28.55$28.55$28.53$28.534,089,964$28.542178
1612991100$28.53$28.53$28.53$28.53126$28.542177
1612991160$28.53$28.55$28.53$28.5513,738$28.542178
1612991220$28.54$28.54$28.53$28.541,050$28.541915
1612991280$28.54$28.5543$28.53$28.532,852$28.541916
1612991340$28.54$28.54$28.54$28.54786$28.541916
1612991400$28.54$28.54$28.54$28.54249$28.541916
1612991460$28.54$28.54$28.54$28.54200$28.541916
1612991520$28.55$28.55$28.55$28.55900$28.541916
1612991580$28.54$28.55$28.54$28.541,140$28.541916
1612991640$28.5499$28.55$28.54$28.552,036$28.541916
1612991820$28.55$28.55$28.54$28.54638$28.541916
1612991880$28.55$28.55$28.54$28.547,812$28.541918
1612991940$28.54$28.54$28.53$28.54598$28.541918
1612992000$28.55$28.55$28.55$28.551,000$28.541918
1612992060$28.55$28.55$28.54$28.54400$28.541918
1612992180$28.55$28.55$28.55$28.554,411$28.541916
1612992240$28.54$28.5599$28.54$28.5599875$28.541917
1612992300$28.54$28.54$28.54$28.542,166$28.541916
1612992360$28.54$28.54$28.54$28.54996$28.541916
1612992420$28.54$28.54$28.54$28.54314$28.541916
1612992480$28.54$28.54$28.54$28.54400$28.541916
1612992540$28.54$28.54$28.54$28.541,000$28.541916
1612992600$28.55$28.55$28.55$28.55100$28.541916
1612992660$28.55$28.55$28.55$28.554,082$28.541917
1612992720$28.54$28.54$28.54$28.541,100$28.541917
1612992780$28.54$28.54$28.54$28.54100$28.541917
1612992840$28.53$28.54$28.53$28.541,385$28.541917
1612992960$28.54$28.56$28.54$28.562,829$28.541918
1612993020$28.54$28.54$28.54$28.54700$28.541915
1612993080$28.56$28.56$28.56$28.56200$28.541916
1612993200$28.54$28.54$28.54$28.54100$28.541916
1612993320$28.54$28.54$28.54$28.54180$28.541916
1612993440$28.5401$28.5401$28.5401$28.54011,050$28.541916
1612993620$28.55$28.55$28.54$28.543,908$28.541916
1612993680$28.55$28.56$28.55$28.56886$28.541916
1612993860$28.55$28.55$28.55$28.554,402$28.541917
1612994040$28.54$28.54$28.54$28.54100$28.541916
1612994100$28.54$28.54$28.54$28.54102$28.541916
1612994220$28.54$28.56$28.54$28.541,290$28.541916
1612994460$28.55$28.56$28.55$28.56950$28.541916
1612994520$28.55$28.55$28.55$28.55276$28.541916
1612994580$28.55$28.55$28.55$28.55100$28.541916
1612994640$28.55$28.56$28.55$28.568,931$28.54192
1612994700$28.55$28.56$28.55$28.563,189$28.541921
1612994760$28.56$28.56$28.54$28.54420$28.541921
1612994880$28.55$28.55$28.55$28.55100$28.541916
1612995000$28.54$28.54$28.54$28.54305$28.541916
1612995060$28.55$28.57$28.55$28.575,753$28.541919
1612995240$28.54$28.54$28.54$28.54383$28.541919
1612995360$28.5401$28.5401$28.5401$28.5401228$28.541919
1612995420$28.54$28.54$28.53$28.531,515$28.541918
1612995480$28.54$28.54$28.54$28.54400$28.541918
1612995540$28.54$28.54$28.54$28.54499$28.541918
1612995600$28.55$28.55$28.55$28.55200$28.541918
1612995660$28.55$28.55$28.55$28.55425$28.541919
1612995780$28.53$28.53$28.53$28.532,000$28.541915
1612995960$28.54$28.54$28.54$28.54489$28.541915
1612996020$28.54$28.54$28.53$28.542,500$28.541915
1612996140$28.53$28.57$28.53$28.571,800$28.541915
1612996440$28.53$28.53$28.53$28.53409$28.541915
1612996500$28.53$28.53$28.53$28.531,814$28.541915
1612996560$28.53$28.53$28.53$28.53518$28.541915
1612996680$28.56$28.56$28.56$28.56176$28.541916
1612996740$28.54$28.54$28.53$28.533,481$28.541915
1612996800$28.53$28.53$28.53$28.53100$28.541915
1612996860$28.53$28.53$28.53$28.53700$28.541914
1612997160$28.54$28.55$28.54$28.551,229$28.541915
1612997400$28.55$28.55$28.55$28.55408$28.541915
1612997460$28.55$28.55$28.55$28.55600$28.541915
1612997520$28.55$28.55$28.55$28.551,315$28.541916
1612997580$28.55$28.55$28.55$28.55300$28.541916
1612998000$28.54$28.54$28.54$28.54200$28.541916
1612998180$28.54$28.54$28.54$28.543,000$28.541916
1612998240$28.53$28.54$28.53$28.533,100$28.541915
1612998420$28.54$28.54$28.54$28.54200$28.541916
1612998660$28.54$28.54$28.54$28.54123$28.541915
1612998780$28.54$28.54$28.54$28.54105$28.541915
1612998900$28.54$28.54$28.53$28.541,142$28.541915
1612998960$28.54$28.54$28.54$28.54200$28.541915
1612999080$28.55$28.55$28.55$28.55200$28.541915
1612999320$28.55$28.55$28.55$28.55300$28.541916
1612999380$28.54$28.54$28.53$28.5317,800$28.541911
1612999440$28.54$28.54$28.53$28.53213$28.541911
1612999860$28.55$28.55$28.55$28.551,192$28.541911
1612999920$28.55$28.55$28.55$28.55113$28.541911
1613000040$28.55$28.55$28.55$28.55413$28.541911
1613000100$28.5401$28.5401$28.5401$28.5401500$28.541911
1613000220$28.55$28.55$28.55$28.55100$28.541916
1613000280$28.55$28.55$28.55$28.55100$28.541916
1613000400$28.55$28.55$28.55$28.55973$28.541916
1613000460$28.53$28.53$28.53$28.53183$28.541916
1613000580$28.54$28.54$28.54$28.54675$28.541916
1613000820$28.55$28.55$28.55$28.55716$28.541916
1613000940$28.55$28.55$28.55$28.55100$28.541916
1613001120$28.55$28.55$28.55$28.55155$28.541916
1613001240$28.55$28.55$28.55$28.553,368$28.541916
1613001300$28.55$28.55$28.55$28.55100$28.541916
1613001360$28.55$28.55$28.55$28.55300$28.541916
1613001540$28.55$28.55$28.55$28.55105$28.541916
1613001600$28.54$28.54$28.54$28.54310$28.541916
1613001720$28.54$28.54$28.54$28.54328$28.541916
1613001780$28.55$28.55$28.54$28.54687$28.541916
1613001960$28.56$28.56$28.56$28.56266$28.541916
1613002020$28.54$28.54$28.54$28.54150$28.541915
1613002080$28.54$28.54$28.54$28.54300$28.541915
1613002200$28.53$28.53$28.53$28.53473$28.541915
1613002560$28.55$28.55$28.55$28.55671$28.541915
1613002620$28.55$28.55$28.55$28.55470$28.541916
1613002800$28.55$28.55$28.55$28.553,733$28.541916
1613002860$28.54$28.54$28.54$28.54900$28.541916
1613002920$28.53$28.54$28.53$28.543,800$28.541915
1613003040$28.54$28.54$28.54$28.54100$28.541915
1613003100$28.54$28.54$28.54$28.54100$28.541915
1613003400$28.54$28.54$28.54$28.54851$28.541915
1613003640$28.53$28.53$28.53$28.53888$28.541915
1613003700$28.54$28.54$28.54$28.54100$28.541915
1613003760$28.54$28.54$28.54$28.54150$28.541915
1613003820$28.54$28.54$28.54$28.54100$28.541916
1613003880$28.54$28.54$28.54$28.54100$28.541915
1613003940$28.53$28.53$28.53$28.53174$28.541915
1613004060$28.53$28.53$28.53$28.534,500$28.541914
1613004300$28.53$28.55$28.53$28.55385$28.541914
1613004480$28.55$28.55$28.53$28.53247$28.541914
1613004660$28.54$28.54$28.54$28.54200$28.541914
1613004720$28.53$28.53$28.53$28.53100$28.541915
1613004780$28.53$28.53$28.53$28.531,000$28.541915
1613005020$28.54$28.54$28.54$28.54436$28.541915
1613005080$28.54$28.54$28.54$28.54900$28.541915