T Historical Intraday Prices

One-Minute OHLCV Data From February 11, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1613035440$28.57$28.57$28.57$28.57100$28.56505
1613035800$28.57$28.57$28.56$28.561,500$28.567173
1613035860$28.56$28.56$28.56$28.56105$28.566118
1613035920$28.56$28.56$28.56$28.56214$28.565315
1613036640$28.58$28.58$28.58$28.581,894$28.571636
1613039280$28.58$28.58$28.58$28.58100$28.572283
1613041980$28.60$28.60$28.60$28.60100$28.574455
1613042880$28.60$28.60$28.60$28.60352$28.576364
1613044800$28.60$28.60$28.58$28.58858$28.579681
1613045100$28.59$28.59$28.59$28.59135$28.579969
1613045640$28.58$28.58$28.58$28.58832$28.580039
1613045700$28.58$28.58$28.58$28.581,495$28.580042
1613045880$28.58$28.58$28.56$28.5611,468$28.573294
1613046420$28.57$28.57$28.57$28.57200$28.573075
1613046720$28.57$28.57$28.57$28.57184$28.572963
1613047080$28.58$28.58$28.58$28.58232$28.573029
1613047320$28.58$28.59$28.58$28.59200$28.573208
1613047380$28.59$28.59$28.59$28.59399$28.573482
1613047560$28.58$28.59$28.58$28.59274$28.573646
1613047620$28.60$28.60$28.60$28.60100$28.573772
1613048100$28.57$28.57$28.57$28.57323$28.573836
1613048160$28.57$28.57$28.57$28.57450$28.573781
1613048340$28.58$28.58$28.58$28.58100$28.573868
1613048400$28.5998$28.60$28.56$28.5915,071$28.578973
1613048460$28.57$28.57$28.57$28.57100$28.578986
1613048520$28.57$28.57$28.57$28.572,005$28.578592
1613048700$28.58$28.58$28.58$28.58533$28.57866
1613048760$28.57$28.57$28.57$28.57290$28.578612
1613048820$28.59$28.59$28.59$28.59100$28.578631
1613048880$28.5891$28.5891$28.5891$28.5891500$28.578736
1613049060$28.58$28.58$28.58$28.58700$28.578754
1613049240$28.58$28.60$28.58$28.605,875$28.580773
1613049360$28.58$28.59$28.58$28.58995$28.580883
1613049540$28.58$28.58$28.58$28.58150$28.580863
1613049600$28.59$28.59$28.59$28.59100$28.580878
1613049660$28.59$28.59$28.59$28.59311$28.580933
1613049720$28.5702$28.5702$28.57$28.57200$28.580896
1613049780$28.57$28.57$28.57$28.57178$28.580861
1613049900$28.57$28.57$28.57$28.57355$28.5808
1613049960$28.57$28.57$28.57$28.57387$28.580675
1613050020$28.58$28.58$28.58$28.582,400$28.580642
1613050080$28.58$28.58$28.57$28.572,100$28.580303
1613050200$28.57$28.57$28.57$28.57420$28.580247
1613050320$28.5801$28.5801$28.58$28.582,579$28.580232
1613050380$28.5701$28.5701$28.5701$28.57011,001$28.580065
1613050440$28.58$28.58$28.57$28.571,587$28.579812
1613050500$28.57$28.57$28.56$28.56802$28.57949
1613050560$28.56$28.56$28.56$28.561,705$28.579011
1613050620$28.56$28.56$28.55$28.552,365$28.57811
1613050680$28.56$28.56$28.56$28.56800$28.577864
1613050740$28.55$28.55$28.55$28.55300$28.577629
1613050800$28.55$28.56$28.55$28.561,361$28.577216
1613050860$28.55$28.57$28.55$28.57585$28.577069
1613050980$28.5601$28.57$28.5601$28.57200$28.576996
1613051100$28.58$28.58$28.57$28.57960$28.576882
1613051160$28.565$28.565$28.565$28.565700$28.576762
1613051220$28.57$28.57$28.57$28.57300$28.576707
1613051280$28.57$28.57$28.5601$28.56013,131$28.576109
1613051340$28.55$28.55$28.55$28.551,319$28.575486
1613051640$28.56$28.56$28.56$28.562,299$28.574979
1613051700$28.56$28.56$28.56$28.56159$28.574943
1613051760$28.56$28.56$28.5599$28.56697$28.574815
1613051820$28.56$28.56$28.56$28.561,000$28.57465
1613051880$28.56$28.56$28.55$28.55800$28.574493
1613051940$28.55$28.56$28.55$28.563,280$28.573968
1613052000$28.56$28.56$28.56$28.561,767$28.573656
1613052060$28.55$28.56$28.55$28.55991,768$28.573357
1613052120$28.56$28.56$28.56$28.569,744$28.572144
1613052180$28.56$28.57$28.56$28.57850$28.572066
1613052240$28.57$28.57$28.57$28.572,736$28.571994
1613052300$28.56$28.56$28.56$28.56200$28.571953
1613052360$28.56$28.56$28.56$28.56822$28.571852
1613052420$28.56$28.56$28.55$28.551,691$28.571574
1613052480$28.56$28.57$28.56$28.57375$28.571526
1613052540$28.57$28.57$28.57$28.57100$28.5715
1613052600$28.55$28.55$28.55$28.553,845$28.57078
1613052720$28.56$28.56$28.56$28.56500$28.570728
1613052780$28.55$28.56$28.55$28.56322$28.570668
1613052900$28.55$28.56$28.55$28.55340$28.57058
1613052960$28.56$28.56$28.55$28.56610$28.570491
1613053080$28.55$28.55$28.55$28.55224$28.570432
1613053140$28.56$28.56$28.56$28.563,958$28.570099
1613053200$28.56$28.56$28.55$28.551,044$28.569996
1613053260$28.57$28.57$28.55$28.55502$28.569931
1613053320$28.5501$28.5501$28.55$28.55322$28.569876
1613053380$28.55$28.55$28.55$28.55150$28.56983
1613053440$28.55$28.55$28.55$28.55103$28.569789
1613053500$28.56$28.56$28.55$28.553,168$28.569377
1613053560$28.55$28.55$28.55$28.55500$28.569295
1613053620$28.55$28.55$28.55$28.551,072$28.569056
1613053680$28.55$28.55$28.55$28.551,805$28.568781
1613053740$28.54$28.5499$28.50$28.5019,970$28.562343
1613053800$28.51$28.57$28.48$28.501,079,875$28.507285
1613053860$28.49$28.50$28.46$28.50140,167$28.504202
1613053920$28.4921$28.51$28.48$28.495102,421$28.503578
1613053980$28.495$28.52$28.48$28.485111,590$28.50344
1613054040$28.485$28.545$28.48$28.54568,397$28.5035
1613054100$28.54$28.555$28.51$28.51129,192$28.506194
1613054160$28.51$28.54$28.4921$28.51567,753$28.506553
1613054220$28.52$28.52$28.485$28.49587,220$28.506056
1613054280$28.50$28.54$28.49$28.53566,249$28.506604
1613054340$28.535$28.54$28.52$28.5367,751$28.507462
1613054400$28.535$28.57$28.53$28.555102,795$28.509668
1613054460$28.55$28.555$28.53$28.55101,485$28.511326
1613054520$28.55$28.55$28.5001$28.51574,674$28.512097
1613054580$28.51$28.53$28.49$28.5399,172$28.511803
1613054640$28.53$28.535$28.51$28.512764,228$28.512062
1613054700$28.5175$28.55$28.5173$28.5490,461$28.512888
1613054760$28.537$28.55$28.53$28.5455,552$28.513459
1613054820$28.5305$28.555$28.53$28.5493,447$28.514591
1613054880$28.5401$28.55$28.53$28.54547,704$28.515028
1613054940$28.54$28.57$28.54$28.57181,983$28.5176
1613055000$28.56$28.64$28.56$28.62256,983$28.524742
1613055060$28.611$28.63$28.595$28.63100,559$28.527455
1613055120$28.63$28.63$28.58$28.5973154,920$28.531255
1613055180$28.59$28.5979$28.57$28.5980,843$28.532475
1613055240$28.5873$28.59$28.56$28.585140,541$28.534091
1613055300$28.585$28.585$28.545$28.5685,577$28.534696
1613055360$28.56$28.5694$28.53$28.5366,076$28.534883
1613055420$28.53$28.53$28.5049$28.51101,867$28.53439
1613055480$28.51$28.51$28.49$28.49132,516$28.533267
1613055540$28.50$28.50$28.49$28.4927127,017$28.532146
1613055600$28.49$28.52$28.48$28.52144,007$28.530959
1613055660$28.52$28.53$28.51$28.515103,643$28.530796
1613055720$28.51$28.52$28.50$28.50524,383$28.53069
1613055780$28.50$28.53$28.50$28.5274,650$28.530337
1613055840$28.525$28.53$28.51$28.5227,202$28.530285
1613055900$28.525$28.525$28.50$28.5253,653$28.530068
1613055960$28.52$28.57$28.51$28.57260,738$28.530257
1613056020$28.57$28.58$28.56$28.58198,660$28.531926
1613056080$28.58$28.58$28.5405$28.545105,033$28.532593
1613056140$28.545$28.55$28.53$28.5331,047$28.532627
1613056200$28.54$28.58$28.54$28.58194,804$28.53385
1613056260$28.575$28.60$28.565$28.575295,530$28.536442
1613056320$28.5724$28.58$28.55$28.55536,128$28.536637
1613056380$28.55$28.56$28.545$28.547939,503$28.536739
1613056440$28.54$28.57$28.54$28.56572,135$28.536967
1613056500$28.5679$28.575$28.55$28.556390,339$28.537365
1613056560$28.555$28.565$28.54$28.552763,716$28.537515
1613056620$28.55$28.56$28.54$28.552724,604$28.537567
1613056680$28.56$28.575$28.55$28.560150,120$28.537737
1613056740$28.56$28.57$28.55$28.55536,231$28.537856
1613056800$28.55$28.58$28.55$28.56574,930$28.538211
1613056860$28.565$28.58$28.56$28.5861,343$28.538561
1613056920$28.575$28.58$28.57$28.5876,036$28.539027
1613056980$28.58$28.58$28.56$28.5675,300$28.539364
1613057040$28.565$28.57$28.55$28.5643,215$28.539508
1613057100$28.56$28.56$28.54$28.557999,072$28.539689
1613057160$28.5573$28.57$28.5501$28.55156,157$28.539857
1613057220$28.56$28.56$28.54$28.54525,669$28.539885
1613057280$28.545$28.565$28.54$28.56553,789$28.53994
1613057340$28.56$28.58$28.56$28.56548,044$28.540168
1613057400$28.565$28.5673$28.5423$28.55560,762$28.540304
1613057460$28.555$28.56$28.545$28.552767,386$28.540417
1613057520$28.56$28.56$28.54$28.54531,642$28.54046
1613057580$28.545$28.5484$28.53$28.5342,661$28.540448
1613057640$28.5326$28.54$28.52$28.54249,843$28.540306
1613057700$28.535$28.55$28.53$28.5374,283$28.540267
1613057760$28.525$28.54$28.52$28.5420,557$28.54024
1613057820$28.5395$28.54$28.51$28.5266,492$28.540089
1613057880$28.515$28.53$28.51$28.510146,790$28.539946
1613057940$28.52$28.53$28.5121$28.529970,905$28.539804
1613058000$28.53$28.565$28.52$28.5679,417$28.539894
1613058060$28.5568$28.58$28.5568$28.575115,599$28.540325
1613058120$28.575$28.58$28.5423$28.56146,531$28.540611
1613058180$28.5599$28.56$28.5527$28.55522,657$28.540658
1613058240$28.56$28.56$28.54$28.5458,489$28.540767
1613058300$28.545$28.56$28.54$28.5679,477$28.540869
1613058360$28.55$28.57$28.55$28.5738,510$28.540984
1613058420$28.565$28.57$28.555$28.55543,761$28.541102
1613058480$28.55$28.57$28.55$28.5769,247$28.541313
1613058540$28.561$28.57$28.555$28.5638,912$28.541421
1613058600$28.555$28.567$28.55$28.55597,832$28.541631
1613058660$28.56$28.57$28.55$28.55580,286$28.541813
1613058720$28.555$28.56$28.55$28.552168,694$28.541919
1613058780$28.5573$28.56$28.55$28.55523,200$28.541951
1613058840$28.555$28.56$28.54$28.545103,961$28.542085
1613058900$28.55$28.555$28.54$28.54108,528$28.542157
1613058960$28.54$28.55$28.54$28.5534,109$28.542164
1613059020$28.545$28.55$28.54$28.55109,935$28.542235
1613059080$28.5451$28.55$28.54$28.5555,542$28.54227
1613059140$28.545$28.55$28.52$28.54285,354$28.542147
1613059200$28.5407$28.545$28.52$28.5276,743$28.542052
1613059260$28.53$28.53$28.51$28.519974,232$28.541883
1613059320$28.52$28.53$28.51$28.5266,131$28.541724
1613059380$28.525$28.53$28.52$28.52582,514$28.54156
1613059440$28.52$28.53$28.52$28.525633,231$28.541499
1613059500$28.52$28.53$28.51$28.5199172,595$28.541014
1613059560$28.515$28.52$28.50$28.505131,486$28.540619
1613059620$28.51$28.52$28.50$28.51596,386$28.540314
1613059680$28.515$28.53$28.51$28.525178,332$28.539941
1613059740$28.53$28.54$28.52$28.535115,422$28.539861
1613059800$28.535$28.54$28.52$28.525141,851$28.539725
1613059860$28.52$28.53$28.51$28.515128,357$28.539438
1613059920$28.515$28.52$28.51$28.51552,877$28.539311
1613059980$28.51$28.52$28.51$28.512729,591$28.539241
1613060040$28.515$28.525$28.50$28.505123,858$28.538963
1613060100$28.5079$28.51$28.50$28.50597,890$28.538683
1613060160$28.505$28.51$28.50$28.5154,472$28.538503
1613060220$28.51$28.51$28.50$28.5135,419$28.538401
1613060280$28.51$28.52$28.50$28.50153,351$28.538013
1613060340$28.504$28.51$28.50$28.50527,804$28.537931
1613060400$28.51$28.51$28.50$28.5134,520$28.537825
1613060460$28.5086$28.51$28.50$28.505126,467$28.537472
1613060520$28.5027$28.51$28.50$28.5116,608$28.537423
1613060580$28.505$28.51$28.50$28.5134,207$28.537326
1613060640$28.505$28.51$28.50$28.50595,164$28.537084
1613060700$28.51$28.52$28.50$28.51191,222$28.536644
1613060760$28.505$28.52$28.50$28.505158,379$28.53627
1613060820$28.51$28.51$28.49$28.505418,458$28.535009
1613060880$28.505$28.52$28.50$28.514973,960$28.534844
1613060940$28.515$28.52$28.50$28.5182111,490$28.534615
1613061000$28.515$28.55$28.5124$28.545165,515$28.534535
1613061060$28.545$28.55$28.54$28.5552,192$28.534578
1613061120$28.5422$28.55$28.54$28.54528,307$28.534599
1613061180$28.55$28.55$28.54$28.54524,244$28.534618
1613061240$28.54$28.55$28.54$28.5538,286$28.534653
1613061300$28.545$28.56$28.54$28.555176,118$28.534862
1613061360$28.555$28.56$28.55$28.55543,331$28.534935
1613061420$28.56$28.56$28.55$28.55936,253$28.534994
1613061480$28.559$28.58$28.55$28.58173,084$28.535439
1613061540$28.5718$28.58$28.57$28.5833,484$28.535547
1613061600$28.58$28.58$28.5701$28.572733,804$28.535652
1613061660$28.5777$28.58$28.57$28.5834,270$28.535759
1613061720$28.5721$28.58$28.57$28.575193,189$28.536286
1613061780$28.573$28.58$28.57$28.57923,157$28.536355
1613061840$28.57$28.58$28.56$28.565117,543$28.536662
1613061900$28.56$28.57$28.56$28.5747,655$28.536771
1613061960$28.566$28.57$28.56$28.5738,147$28.536852
1613062020$28.565$28.57$28.55$28.554966,600$28.536968
1613062080$28.555$28.57$28.55$28.5579190,533$28.537247
1613062140$28.56$28.57$28.55$28.5642,391$28.537317
1613062200$28.56$28.5673$28.55$28.554753,236$28.5374
1613062260$28.5521$28.56$28.55$28.555114,775$28.537517
1613062320$28.56$28.56$28.55$28.5516,424$28.537539
1613062380$28.555$28.59$28.555$28.571306,082$28.538358
1613062440$28.5749$28.575$28.555$28.55545,832$28.538444
1613062500$28.555$28.57$28.55$28.562157,969$28.538537
1613062560$28.56$28.5677$28.55$28.55566,442$28.538635
1613062620$28.5523$28.56$28.5501$28.550124,155$28.538666
1613062680$28.56$28.57$28.555$28.5717,363$28.538696
1613062740$28.565$28.5679$28.55$28.557847,981$28.538767
1613062800$28.555$28.58$28.55$28.572183,163$28.538931
1613062860$28.575$28.59$28.5721$28.58577,650$28.539152
1613062920$28.59$28.59$28.57$28.57559,055$28.53932
1613062980$28.5774$28.59$28.572$28.58530,446$28.539413
1613063040$28.5873$28.59$28.58$28.5815,977$28.539462
1613063100$28.585$28.59$28.57$28.570240,269$28.53957
1613063160$28.57$28.58$28.56$28.5759,050$28.539691
1613063220$28.5709$28.58$28.56$28.572168,905$28.539834
1613063280$28.58$28.60$28.58$28.595127,084$28.540263
1613063340$28.595$28.62$28.59$28.6148183,411$28.541057
1613063400$28.615$28.62$28.61$28.612131,700$28.541211
1613063460$28.6121$28.62$28.61$28.615219,251$28.541304
1613063520$28.62$28.62$28.61$28.6217,143$28.541388
1613063580$28.6131$28.62$28.61$28.6216,872$28.541471
1613063640$28.615$28.635$28.61$28.63184,120$28.542464
1613063700$28.6279$28.64$28.62$28.63589,910$28.54299
1613063760$28.63$28.635$28.6101$28.62475,346$28.543396
1613063820$28.6273$28.6279$28.60$28.60792,146$28.543818
1613063880$28.6044$28.6079$28.59$28.59574,974$28.544079
1613063940$28.5921$28.595$28.58$28.58439,882$28.544191
1613064000$28.5821$28.60$28.58$28.5996,865$28.544473
1613064060$28.59$28.60$28.585$28.58534,543$28.544576
1613064120$28.59$28.59$28.56$28.560175,581$28.544752
1613064180$28.565$28.58$28.56$28.579991,764$28.544887
1613064240$28.575$28.58$28.5727$28.5815,590$28.544919
1613064300$28.58$28.59$28.5521$28.552190,729$28.545068
1613064360$28.56$28.567$28.55$28.552760,587$28.545118
1613064420$28.5599$28.57$28.5501$28.5747,893$28.545177
1613064480$28.57$28.58$28.56$28.562484,739$28.545299
1613064540$28.57$28.58$28.56$28.5754,074$28.545371
1613064600$28.57$28.585$28.56$28.5680,629$28.545498
1613064660$28.5673$28.575$28.56$28.5743,923$28.54556
1613064720$28.57$28.57$28.55$28.55541,754$28.545597
1613064780$28.555$28.56$28.55$28.55526,010$28.545612
1613064840$28.5573$28.56$28.55$28.55558,654$28.545646
1613064900$28.555$28.565$28.55$28.56544,279$28.545681
1613064960$28.565$28.57$28.56$28.56572,470$28.545757
1613065020$28.57$28.577$28.56$28.572133,779$28.5458
1613065080$28.57$28.58$28.57$28.57525,819$28.545842
1613065140$28.5734$28.58$28.57$28.57226,348$28.545886
1613065200$28.575$28.58$28.565$28.58106,073$28.546059
1613065260$28.58$28.59$28.58$28.58532,384$28.546128
1613065320$28.585$28.59$28.58$28.582117,208$28.546166
1613065380$28.59$28.59$28.57$28.5859,515$28.546286
1613065440$28.575$28.5751$28.56$28.565113,387$28.54645
1613065500$28.565$28.57$28.56$28.57128,369$28.546578
1613065560$28.565$28.57$28.55$28.550189,867$28.546646
1613065620$28.551$28.579$28.55$28.567385,846$28.546746
1613065680$28.565$28.57$28.56$28.5631,225$28.546779
1613065740$28.5674$28.5675$28.56$28.567554,471$28.546825
1613065800$28.56$28.57$28.56$28.56542,797$28.546873
1613065860$28.5643$28.57$28.56$28.567324,093$28.546896
1613065920$28.5624$28.58$28.5624$28.5871,107$28.547001
1613065980$28.575$28.585$28.56$28.575165,796$28.547251
1613066040$28.5721$28.58$28.563$28.5797116,599$28.547422
1613066100$28.5773$28.58$28.57$28.575148,580$28.547496
1613066160$28.575$28.5999$28.575$28.59243,861$28.547592
1613066220$28.595$28.61$28.59$28.59131,353$28.547964
1613066280$28.59$28.60$28.59$28.5919,537$28.548013
1613066340$28.60$28.60$28.58$28.5832,240$28.548086
1613066400$28.59$28.60$28.585$28.58584,384$28.548286
1613066460$28.58$28.59$28.58$28.58517,584$28.548318
1613066520$28.5801$28.5871$28.57$28.57576,448$28.548427
1613066580$28.58$28.585$28.57$28.58343,769$28.548496
1613066640$28.59$28.60$28.59$28.59535,963$28.548581
1613066700$28.5948$28.61$28.59$28.60586,889$28.548816
1613066760$28.60$28.60$28.585$28.587949,896$28.548938
1613066820$28.5899$28.59$28.58$28.5812,492$28.548962
1613066880$28.585$28.59$28.58$28.5834,334$28.549029
1613066940$28.585$28.5881$28.58$28.5817,364$28.54906
1613067000$28.585$28.60$28.58$28.592797,177$28.549266
1613067060$28.595$28.60$28.57$28.57556,651$28.549374
1613067120$28.58$28.59$28.575$28.5828,861$28.549423
1613067180$28.58$28.589$28.57$28.5732,334$28.549473
1613067240$28.57$28.58$28.57$28.5861,901$28.549562
1613067300$28.575$28.59$28.57$28.582187,208$28.549719
1613067360$28.585$28.60$28.581$28.6049,926$28.549826
1613067420$28.595$28.60$28.59$28.6012,886$28.549856
1613067480$28.595$28.60$28.59$28.59520,970$28.549903
1613067540$28.595$28.60$28.59$28.59238,887$28.549924
1613067600$28.595$28.63$28.59$28.625125,047$28.550318
1613067660$28.625$28.6279$28.61$28.61548,992$28.550488
1613067720$28.6127$28.63$28.61$28.6358,762$28.550697
1613067780$28.63$28.645$28.6227$28.635125,600$28.551256
1613067840$28.6325$28.64$28.63$28.63530,972$28.551388
1613067900$28.635$28.64$28.62$28.6275,789$28.551678
1613067960$28.62$28.625$28.61$28.6130,364$28.551772
1613068020$28.62$28.62$28.60$28.61554,352$28.551931
1613068080$28.6121$28.62$28.61$28.61529,517$28.552025
1613068140$28.615$28.62$28.61$28.6182,531$28.552299
1613068200$28.62$28.625$28.61$28.61569,254$28.552534
1613068260$28.615$28.62$28.61$28.61576,487$28.552777
1613068320$28.62$28.625$28.61$28.622466,138$28.552993
1613068380$28.62$28.639$28.6125$28.63574,668$28.553245
1613068440$28.635$28.64$28.63$28.63522,613$28.553336
1613068500$28.64$28.64$28.61$28.6174,198$28.553599
1613068560$28.61$28.62$28.59$28.595234,076$28.55418
1613068620$28.605$28.605$28.59$28.59524,544$28.554227
1613068680$28.595$28.605$28.59$28.590170,038$28.554372
1613068740$28.60$28.60$28.59$28.59527,229$28.554428
1613068800$28.60$28.60$28.59$28.6041,780$28.554508
1613068860$28.5928$28.60$28.59$28.59526,424$28.554562
1613068920$28.59$28.60$28.58$28.5845,565$28.554638
1613068980$28.585$28.59$28.58$28.587321,972$28.554671
1613069040$28.59$28.59$28.58$28.58515,005$28.554693
1613069100$28.585$28.59$28.58$28.58514,913$28.554713
1613069160$28.58$28.60$28.58$28.595281,497$28.554856
1613069220$28.60$28.60$28.59$28.590131,048$28.554912
1613069280$28.59$28.61$28.59$28.595100,624$28.555141
1613069340$28.5973$28.60$28.58$28.5944,429$28.555216
1613069400$28.5827$28.60$28.58$28.594347,538$28.555295
1613069460$28.60$28.60$28.58$28.585218,650$28.555324
1613069520$28.58$28.59$28.58$28.587524,042$28.555354
1613069580$28.5848$28.59$28.57$28.582786,315$28.555458
1613069640$28.5843$28.60$28.58$28.59526,381$28.555504
1613069700$28.60$28.6099$28.60$28.60538,315$28.55559
1613069760$28.605$28.61$28.60$28.6133,852$28.555674
1613069820$28.615$28.62$28.602$28.61550,603$28.555801
1613069880$28.6199$28.62$28.61$28.615738,057$28.555903
1613069940$28.62$28.62$28.60$28.6145,122$28.556017
1613070000$28.6044$28.6099$28.585$28.59594,498$28.556187
1613070060$28.60$28.605$28.57$28.587172,707$28.556426
1613070120$28.585$28.59$28.58$28.58547,035$28.556486
1613070180$28.585$28.59$28.58$28.587830,145$28.556528
1613070240$28.59$28.59$28.58$28.580120,902$28.556557
1613070300$28.59$28.6076$28.581$28.6099,307$28.556737
1613070360$28.60$28.61$28.595$28.607937,064$28.556814
1613070420$28.6075$28.61$28.60$28.6121,761$28.556862
1613070480$28.61$28.62$28.60$28.6229,031$28.556932
1613070540$28.62$28.62$28.61$28.6219,746$28.556983
1613070600$28.62$28.62$28.59$28.59582,880$28.557175
1613070660$28.5927$28.60$28.59$28.6029,537$28.557229
1613070720$28.605$28.61$28.60$28.6132,835$28.557299
1613070780$28.6099$28.61$28.59$28.597329,344$28.557354
1613070840$28.59$28.6077$28.59$28.60544,877$28.557439
1613070900$28.60$28.61$28.60$28.607922,497$28.557484
1613070960$28.6065$28.61$28.60$28.60528,750$28.557542
1613071020$28.605$28.61$28.60$28.602199,026$28.557761
1613071080$28.60$28.61$28.60$28.60517,507$28.557797
1613071140$28.605$28.61$28.60$28.60516,639$28.557834
1613071200$28.61$28.61$28.60$28.6022,213$28.557879
1613071260$28.605$28.61$28.59$28.609985,457$28.55804
1613071320$28.60$28.61$28.59$28.6165,453$28.558165
1613071380$28.6048$28.61$28.60$28.603593,458$28.55837
1613071440$28.6021$28.61$28.60$28.60518,608$28.558407
1613071500$28.60$28.61$28.60$28.60520,782$28.55845
1613071560$28.60$28.61$28.60$28.60519,909$28.55849
1613071620$28.605$28.61$28.60$28.6041,303$28.558568
1613071680$28.6021$28.61$28.60$28.60517,386$28.558602
1613071740$28.605$28.61$28.60$28.60516,625$28.558635
1613071800$28.605$28.61$28.59$28.5955,958$28.558735
1613071860$28.5976$28.5976$28.58$28.58233,853$28.558778
1613071920$28.59$28.59$28.58$28.58511,660$28.558792
1613071980$28.58$28.60$28.58$28.599940,064$28.558848
1613072040$28.5999$28.60$28.59$28.59514,272$28.55887
1613072100$28.597$28.5999$28.58$28.584350,741$28.558939
1613072160$28.58$28.5879$28.57$28.5753,470$28.558976
1613072220$28.57$28.58$28.57$28.579,772$28.558982
1613072280$28.57$28.5899$28.565$28.58588,754$28.559037
1613072340$28.585$28.59$28.58$28.58519,906$28.559059
1613072400$28.59$28.59$28.58$28.5919,403$28.559081
1613072460$28.585$28.59$28.58$28.5829,416$28.559112
1613072520$28.5888$28.60$28.58$28.59565,611$28.559198
1613072580$28.595$28.60$28.59$28.592644,710$28.559261
1613072640$28.591$28.60$28.59$28.595324,820$28.559294
1613072700$28.5949$28.62$28.59$28.615102,572$28.55949
1613072760$28.62$28.62$28.61$28.6219,820$28.559537
1613072820$28.615$28.62$28.595$28.59564,761$28.559668
1613072880$28.5974$28.60$28.59$28.5914,931$28.559689
1613072940$28.595$28.60$28.59$28.59531,219$28.559734
1613073000$28.60$28.60$28.59$28.5937,477$28.559794
1613073060$28.59$28.61$28.59$28.60563,261$28.559897
1613073120$28.605$28.61$28.60$28.6157,120$28.560015
1613073180$28.6077$28.61$28.60$28.60527,879$28.56007
1613073240$28.61$28.61$28.6014$28.6121,003$28.560111
1613073300$28.61$28.63$28.61$28.62598,001$28.560334
1613073360$28.625$28.63$28.61$28.61551,849$28.560467
1613073420$28.615$28.62$28.61$28.61530,758$28.560538
1613073480$28.615$28.63$28.61$28.62554,074$28.560683
1613073540$28.6221$28.63$28.62$28.6215,376$28.560725
1613073600$28.62$28.63$28.61$28.61548,269$28.560844
1613073660$28.615$28.62$28.61$28.61516,140$28.56088
1613073720$28.615$28.62$28.61$28.61552,454$28.561
1613073780$28.615$28.62$28.61$28.61119,129$28.561265
1613073840$28.6121$28.62$28.61$28.610136,929$28.561343
1613073900$28.615$28.62$28.61$28.617631,597$28.561409
1613073960$28.615$28.62$28.61$28.62287,054$28.562079
1613074020$28.615$28.62$28.611$28.617343,832$28.562175
1613074080$28.62$28.62$28.61$28.615212,516$28.562637
1613074140$28.615$28.62$28.61$28.6121155,590$28.56298
1613074200$28.6129$28.6173$28.60$28.6044,833$28.56306
1613074260$28.605$28.61$28.60$28.605137,011$28.563308
1613074320$28.605$28.61$28.60$28.61174,752$28.563618
1613074380$28.605$28.62$28.6001$28.605292,836$28.563784
1613074440$28.6076$28.61$28.60$28.60523,011$28.56382
1613074500$28.605$28.61$28.60$28.60521,489$28.563857
1613074560$28.61$28.61$28.59$28.5977,147$28.563969
1613074620$28.591$28.60$28.59$28.59559,485$28.564038
1613074680$28.595$28.61$28.59$28.6045,121$28.564101
1613074740$28.605$28.61$28.59$28.59544,773$28.564161
1613074800$28.595$28.61$28.591$28.6044,823$28.564224
1613074860$28.60$28.6052$28.59$28.5937,062$28.564267
1613074920$28.59$28.61$28.59$28.60132,280$28.564469
1613074980$28.6023$28.62$28.6023$28.61573,914$28.564602
1613075040$28.6147$28.62$28.61$28.6141,678$28.564676
1613075100$28.611$28.62$28.61$28.61531,594$28.564738
1613075160$28.615$28.635$28.61$28.63563,676$28.564874
1613075220$28.635$28.64$28.63$28.64127,690$28.56523
1613075280$28.64$28.64$28.625$28.6382,690$28.565439
1613075340$28.63$28.63$28.62$28.624742,304$28.565539
1613075400$28.63$28.6379$28.61$28.615124,573$28.565821
1613075460$28.615$28.62$28.61$28.6242,631$28.565902
1613075520$28.62$28.64$28.615$28.63531,713$28.565977
1613075580$28.63$28.6399$28.62$28.62556,988$28.566109
1613075640$28.625$28.6381$28.62$28.63145,395$28.566212
1613075700$28.635$28.64$28.63$28.63146,841$28.566579
1613075760$28.635$28.64$28.63$28.6443,876$28.566692
1613075820$28.635$28.64$28.63$28.63541,513$28.566797
1613075880$28.635$28.65$28.63$28.645104,457$28.567074
1613075940$28.64$28.65$28.64$28.64586,958$28.567322
1613076000$28.645$28.65$28.64$28.64110,851$28.567631
1613076060$28.645$28.65$28.64$28.64540,714$28.567742
1613076120$28.645$28.6473$28.63$28.63574,336$28.567943
1613076180$28.6326$28.65$28.6326$28.64581,395$28.568157
1613076240$28.64$28.65$28.64$28.6428,122$28.568235
1613076300$28.645$28.65$28.64$28.645100,614$28.568513
1613076360$28.65$28.67$28.64$28.66321,192$28.56951
1613076420$28.655$28.67$28.6507$28.66569,147$28.569726
1613076480$28.665$28.68$28.66$28.675175,954$28.570326
1613076540$28.675$28.70$28.67$28.68287,153$28.571441
1613076600$28.67$28.6799$28.66$28.666954,460$28.571622
1613076660$28.665$28.67$28.6418$28.65107,830$28.571931
1613076720$28.65$28.67$28.645$28.66583,336$28.572178
1613076780$28.665$28.67$28.66$28.66575,767$28.572421
1613076840$28.67$28.68$28.66$28.67107,348$28.572779
1613076900$28.67$28.67$28.65$28.665180,159$28.573323
1613076960$28.67$28.68$28.66$28.68104,264$28.57367
1613077020$28.68$28.70$28.675$28.69202,947$28.574463
1613077080$28.69$28.70$28.6801$28.70169,252$28.57512
1613077140$28.70$28.70$28.68$28.69362,535$28.57656
1613077200$28.69$28.69$28.68$28.682,708$28.576564
1613077260$28.68$28.68$28.68$28.683,990$28.57657
1613077320$28.68$28.68$28.67$28.672,287$28.576578
1613077380$28.67$28.67$28.67$28.67400$28.57658
1613077440$28.69$28.69$28.69$28.691,958,862$28.583477
1613077500$28.69$28.69$28.65$28.65207,203$28.584138
1613077560$28.65$28.65$28.65$28.65404$28.584139
1613077620$28.67$28.67$28.67$28.67100$28.584139
1613077800$28.69$28.69$28.69$28.6963,997$28.584343
1613077860$28.69$28.69$28.69$28.6913,719$28.584386
1613077920$28.6857$28.6857$28.6857$28.68574,673$28.5844
1613077980$28.69$28.69$28.69$28.6910,918$28.584435
1613078100$28.68$28.68$28.68$28.68200$28.584436
1613078160$28.65$28.65$28.65$28.65100$28.582946
1613078220$28.65$28.65$28.65$28.652,683$28.582952
1613078340$28.63$28.63$28.63$28.63286$28.582953
1613078700$28.66$28.66$28.66$28.661,700$28.582957
1613078760$28.63$28.69$28.63$28.644,669$28.58297
1613078820$28.64$28.64$28.64$28.641,500$28.582973
1613079000$28.64$28.64$28.64$28.64640$28.582974
1613079180$28.66$28.66$28.66$28.66200$28.582946
1613079240$28.66$28.66$28.66$28.66200$28.582947
1613079420$28.65$28.65$28.65$28.651,400$28.58295
1613079480$28.65$28.65$28.65$28.65400$28.582951
1613079600$28.65$28.66$28.64$28.641,145$28.582954
1613079720$28.65$28.65$28.64$28.65400$28.582955
1613079840$28.69$28.69$28.69$28.69280$28.582957
1613079960$28.65$28.65$28.65$28.65100$28.582946
1613080140$28.64$28.64$28.63$28.63274$28.582947
1613080260$28.63$28.63$28.61$28.61300$28.582947
1613080440$28.65$28.65$28.65$28.65100$28.582948
1613080500$28.61$28.61$28.61$28.61211$28.582948
1613080800$28.64$28.64$28.64$28.64275$28.582949
1613080860$28.64$28.69$28.64$28.691,275$28.582949
1613080920$28.65$28.65$28.65$28.65130$28.58295
1613081040$28.65$28.65$28.65$28.65500$28.582951
1613081100$28.65$28.65$28.65$28.654,000$28.582959
1613081160$28.62$28.62$28.62$28.62299$28.582959
1613081280$28.65$28.65$28.65$28.65110$28.58296
1613081460$28.69$28.69$28.69$28.69549$28.582962
1613081580$28.65$28.65$28.65$28.65100$28.582962
1613081640$28.62$28.62$28.62$28.62102$28.582962
1613081700$28.65$28.65$28.65$28.65200$28.582962
1613081760$28.65$28.65$28.65$28.65280$28.582946
1613082000$28.65$28.66$28.65$28.66251$28.582946
1613082060$28.66$28.66$28.66$28.66100$28.582946
1613082120$28.65$28.65$28.65$28.65100$28.582947
1613082240$28.66$28.66$28.66$28.66200$28.582947
1613082300$28.65$28.66$28.65$28.66611$28.582949
1613082360$28.65$28.65$28.65$28.65117$28.582949
1613082660$28.61$28.66$28.61$28.662,140$28.58295
1613082900$28.61$28.61$28.61$28.61300$28.582951
1613083020$28.62$28.62$28.62$28.62100$28.582951
1613083140$28.65$28.65$28.65$28.65100$28.582951
1613083200$28.65$28.66$28.65$28.66371$28.582952
1613083260$28.67$28.67$28.67$28.67100$28.582953
1613083380$28.68$28.68$28.68$28.68111$28.582953
1613083800$28.65$28.65$28.65$28.65253$28.582947
1613083920$28.65$28.65$28.65$28.65780$28.582948
1613084220$28.68$28.68$28.68$28.68150$28.582949
1613084520$28.68$28.68$28.68$28.681,638$28.582951
1613084580$28.69$28.69$28.69$28.692,702$28.582959
1613084700$28.69$28.69$28.68$28.68300$28.58296
1613084820$28.68$28.68$28.68$28.683,000$28.582969
1613084880$28.68$28.68$28.68$28.681,101$28.582972
1613085120$28.65$28.65$28.65$28.65100$28.582972
1613085180$28.64$28.64$28.62$28.621,704$28.582975
1613085240$28.64$28.64$28.64$28.64284$28.582976
1613085360$28.64$28.64$28.64$28.64994$28.582947
1613085660$28.68$28.68$28.68$28.68100$28.582947
1613085720$28.67$28.68$28.67$28.68200$28.582948
1613085780$28.68$28.68$28.68$28.68100$28.582948
1613085840$28.66$28.66$28.66$28.66100$28.582949
1613086200$28.64$28.64$28.61$28.61400$28.582949
1613086620$28.65$28.65$28.65$28.65509$28.582947
1613086740$28.68$28.68$28.68$28.68244$28.582947
1613086920$28.65$28.65$28.65$28.651,000$28.582949
1613087040$28.65$28.65$28.65$28.65154$28.58295
1613087760$28.65$28.65$28.65$28.65304$28.582947
1613087880$28.62$28.62$28.62$28.621,590$28.582948
1613087940$28.63$28.63$28.63$28.631,023$28.58295
1613088840$28.68$28.68$28.68$28.68502$28.582948
1613088960$28.68$28.68$28.68$28.68314$28.582947
1613089380$28.63$28.63$28.63$28.63230$28.582947
1613090160$28.63$28.63$28.63$28.631,000$28.582947
1613090220$28.69$28.69$28.69$28.69100$28.582947
1613091360$28.6599$28.6599$28.6599$28.6599500$28.582947
1613091480$28.63$28.63$28.63$28.63922$28.582948