T Historical Intraday Prices

One-Minute OHLCV Data From February 16, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1613473860$28.85$28.85$28.85$28.85314$28.855223
1613473920$28.82$28.82$28.82$28.82451$28.845226
1613473980$28.89$28.90$28.89$28.901,847$28.872945
1613474100$28.90$28.90$28.90$28.90151$28.874881
1613474460$28.91$28.91$28.90$28.90449$28.87993
1613474760$28.90$28.90$28.90$28.90220$28.88221
1613474820$28.88$28.88$28.85$28.85994$28.877496
1613475420$28.90$28.91$28.89$28.89300$28.879335
1613475660$28.91$28.91$28.91$28.91100$28.880907
1613476800$28.91$28.91$28.85$28.873,259$28.876884
1613476860$28.87$28.87$28.87$28.873,509$28.875178
1613476920$28.86$28.87$28.85$28.8710,044$28.865736
1613477100$28.88$28.88$28.87$28.87242$28.865695
1613477280$28.85$28.85$28.85$28.85300$28.865382
1613477340$28.85$28.85$28.85$28.85565$28.865005
1613477400$28.85$28.85$28.85$28.85165$28.864715
1613477460$28.84$28.84$28.84$28.84200$28.864523
1613477520$28.84$28.84$28.84$28.841,744$28.863077
1613477580$28.85$28.85$28.85$28.85472$28.86278
1613477940$28.87$28.87$28.87$28.87728$28.86286
1613478120$28.86$28.86$28.86$28.86277$28.862842
1613478360$28.87$28.87$28.87$28.87755$28.863015
1613478420$28.86$28.86$28.86$28.86100$28.863003
1613478540$28.86$28.87$28.86$28.87857$28.863104
1613478660$28.86$28.86$28.86$28.86200$28.863127
1613478840$28.88$28.88$28.88$28.88777$28.863513
1613478900$28.88$28.88$28.88$28.88738$28.863855
1613478960$28.88$28.88$28.88$28.88100$28.863932
1613479020$28.88$28.88$28.88$28.885,191$28.865867
1613479140$28.87$28.87$28.87$28.87105$28.865912
1613479200$28.88$28.89$28.88$28.892,507$28.867176
1613479320$28.89$28.89$28.89$28.89200$28.867397
1613479500$28.90$28.90$28.90$28.901,241$28.86849
1613479620$28.90$28.90$28.90$28.90167$28.868764
1613479740$28.90$28.91$28.90$28.903,275$28.871315
1613479920$28.91$28.91$28.91$28.91500$28.871922
1613480040$28.91$28.91$28.91$28.912,300$28.873491
1613480100$28.90$28.90$28.90$28.90100$28.873592
1613480160$28.90$28.90$28.90$28.90100$28.873691
1613480220$28.90$28.90$28.89$28.892,139$28.8748
1613480280$28.90$28.90$28.90$28.901,600$28.87551
1613480400$28.87$28.91$28.84$28.8934,799$28.873214
1613480460$28.90$28.90$28.90$28.90437$28.873379
1613480520$28.89$28.89$28.88$28.881,306$28.873562
1613480580$28.90$28.90$28.88$28.881,601$28.873818
1613480640$28.90$28.90$28.8801$28.8801300$28.873856
1613480760$28.88$28.88$28.88$28.88500$28.873921
1613480820$28.90$28.90$28.90$28.90200$28.873977
1613481000$28.88$28.88$28.88$28.88100$28.874123
1613481060$28.88$28.88$28.88$28.88100$28.874169
1613481120$28.90$28.90$28.88$28.90423$28.874354
1613481180$28.89$28.90$28.89$28.892,082$28.874833
1613481240$28.89$28.89$28.89$28.89100$28.874876
1613481300$28.89$28.89$28.89$28.89200$28.874968
1613481360$28.89$28.89$28.89$28.89100$28.874993
1613481600$28.87$28.88$28.87$28.88953$28.874996
1613481660$28.87$28.87$28.87$28.87100$28.87499
1613481720$28.88$28.88$28.87$28.87270$28.874982
1613481780$28.87$28.87$28.87$28.87350$28.874967
1613481840$28.89$28.89$28.89$28.89201$28.875003
1613481900$28.89$28.89$28.89$28.89201$28.875049
1613482020$28.88$28.88$28.88$28.88100$28.875073
1613482140$28.90$28.90$28.8999$28.8999800$28.875284
1613482320$28.87$28.87$28.87$28.87100$28.875297
1613482380$28.89$28.89$28.88$28.89700$28.875405
1613482440$28.89$28.89$28.80$28.8014,005$28.867376
1613482500$28.89$28.89$28.87$28.871,610$28.867487
1613482560$28.88$28.88$28.88$28.88100$28.867502
1613482620$28.88$28.88$28.88$28.88599$28.867585
1613482680$28.88$28.88$28.88$28.88413$28.867644
1613482740$28.89$28.90$28.89$28.892,893$28.868272
1613482860$28.90$28.90$28.90$28.90849$28.868529
1613482920$28.89$28.89$28.89$28.892,000$28.868866
1613482980$28.89$28.89$28.88$28.88439$28.868929
1613483040$28.89$28.89$28.89$28.89198$28.869015
1613483100$28.88$28.89$28.88$28.891,577$28.869254
1613483220$28.88$28.89$28.88$28.89735$28.869359
1613483280$28.89$28.89$28.88$28.88768$28.869432
1613483340$28.87$28.87$28.87$28.87557$28.869437
1613483400$28.87$28.87$28.87$28.87619$28.869435
1613483520$28.87$28.88$28.87$28.883,831$28.869502
1613483580$28.86$28.86$28.85$28.86104,607$28.865496
1613483640$28.86$28.86$28.85$28.85250$28.865473
1613483700$28.80$28.86$28.80$28.86254$28.865424
1613483760$28.85$28.85$28.85$28.852,496$28.865265
1613483820$28.85$28.85$28.84$28.845,081$28.864772
1613483880$28.85$28.85$28.85$28.851,400$28.864666
1613483940$28.85$28.85$28.84$28.843,042$28.864357
1613484000$28.84$28.84$28.84$28.84300$28.8643
1613484060$28.83$28.83$28.83$28.83490$28.864205
1613484120$28.84$28.84$28.83$28.831,581$28.864012
1613484180$28.84$28.84$28.84$28.84290$28.863963
1613484240$28.8301$28.8301$28.8301$28.8301100$28.863909
1613484300$28.83$28.83$28.80$28.816,345$28.86203
1613484360$28.81$28.82$28.80$28.804,258$28.86103
1613484420$28.81$28.81$28.80$28.813,029$28.860408
1613484480$28.80$28.81$28.80$28.812,162$28.859898
1613484540$28.80$28.80$28.79$28.80804$28.859588
1613484600$28.78$28.82$28.77$28.822,308$28.858904
1613484660$28.82$28.82$28.82$28.82489$28.858814
1613484720$28.82$28.82$28.80$28.80300$28.858715
1613484780$28.81$28.81$28.81$28.81331$28.858613
1613484900$28.80$28.80$28.78$28.78870$28.858277
1613484960$28.78$28.78$28.78$28.78189$28.858182
1613485020$28.78$28.78$28.78$28.78120$28.858113
1613485080$28.80$28.80$28.80$28.803,000$28.857503
1613485140$28.80$28.80$28.80$28.805,115$28.856545
1613485260$28.78$28.78$28.78$28.78148$28.856418
1613485320$28.78$28.78$28.78$28.78500$28.856156
1613485380$28.78$28.78$28.76$28.772,503$28.855317
1613485440$28.77$28.78$28.76$28.78700$28.855027
1613485500$28.77$28.77$28.77$28.77150$28.854946
1613485560$28.77$28.77$28.77$28.77101$28.854858
1613485620$28.77$28.77$28.75$28.775,793$28.853115
1613485680$28.77$28.77$28.76$28.76700$28.852769
1613485740$28.76$28.79$28.76$28.791,336$28.852328
1613485800$28.80$28.84$28.78$28.781,175,027$28.802945
1613485860$28.78$28.80$28.74$28.76245,950$28.797085
1613485920$28.755$28.77$28.74$28.7562,341$28.795355
1613485980$28.75$28.7779$28.73$28.7635135,094$28.791614
1613486040$28.77$28.795$28.75$28.781984,967$28.790587
1613486100$28.7801$28.80$28.77$28.782277,767$28.790348
1613486160$28.785$28.805$28.76$28.77140,109$28.789747
1613486220$28.78$28.84$28.76$28.83174,251$28.79104
1613486280$28.83$28.85$28.825$28.8479208,337$28.794894
1613486340$28.85$28.91$28.84$28.90239,259$28.802575
1613486400$28.905$28.95$28.89$28.945371,775$28.817146
1613486460$28.945$28.96$28.88$28.885427,207$28.832416
1613486520$28.88$28.90$28.85$28.8521119,896$28.83407
1613486580$28.855$28.87$28.83$28.83100,272$28.834572
1613486640$28.835$28.86$28.826$28.8586,762$28.834763
1613486700$28.855$28.86$28.835$28.84562,673$28.834969
1613486760$28.845$28.87$28.84$28.8683,074$28.835389
1613486820$28.865$28.89$28.855$28.8723105,292$28.836375
1613486880$28.8701$28.8999$28.87$28.8958,066$28.837084
1613486940$28.89$28.91$28.885$28.885132,592$28.839095
1613487000$28.8827$28.885$28.8613$28.87552,247$28.839513
1613487060$28.87$28.89$28.87$28.88558,118$28.840067
1613487120$28.885$28.8873$28.86$28.8850,867$28.840432
1613487180$28.875$28.91$28.87$28.91100,921$28.841641
1613487240$28.915$28.92$28.90$28.9247,569$28.842399
1613487300$28.91$28.9201$28.90$28.911197,537$28.843964
1613487360$28.91$28.92$28.9001$28.91587,124$28.845259
1613487420$28.9173$28.92$28.9015$28.912595,119$28.846605
1613487480$28.91$28.915$28.8907$28.9069,602$28.847453
1613487540$28.905$28.915$28.90$28.9178,831$28.848403
1613487600$28.90$28.93$28.90$28.9284147,948$28.850342
1613487660$28.925$28.94$28.90$28.9051186,363$28.853056
1613487720$28.90$28.91$28.885$28.887783,210$28.853728
1613487780$28.885$28.90$28.885$28.8944,448$28.854044
1613487840$28.895$28.90$28.87$28.8976,767$28.854565
1613487900$28.88$28.89$28.87$28.87570,470$28.854886
1613487960$28.87$28.90$28.87$28.9080,135$28.855351
1613488020$28.90$28.91$28.89$28.9179,634$28.855938
1613488080$28.9073$28.91$28.90$28.9164,450$28.856505
1613488140$28.90$28.91$28.90$28.906237,712$28.856816
1613488200$28.905$28.92$28.9024$28.92114,426$28.85794
1613488260$28.915$28.93$28.91$28.925159,134$28.859493
1613488320$28.925$28.93$28.92$28.9346,209$28.860004
1613488380$28.93$28.93$28.92$28.9342,620$28.860488
1613488440$28.925$28.93$28.91$28.91588,711$28.861325
1613488500$28.92$28.96$28.92$28.955272,330$28.86475
1613488560$28.96$28.98$28.95$28.961251,224$28.868393
1613488620$28.97$28.97$28.96$28.960143,837$28.869026
1613488680$28.965$29.00$28.96$28.985399,335$28.875247
1613488740$28.986$29.00$28.975$28.99586,185$28.876577
1613488800$28.99$29.05$28.99$29.04743,324$28.888969
1613488860$29.04$29.05$29.015$29.02135,692$28.891443
1613488920$29.02$29.03$29.00$29.0183,112$28.892685
1613488980$29.01$29.01$28.97$28.97589,599$28.89377
1613489040$28.97$29.01$28.97$29.01105,647$28.894978
1613489100$29.01$29.02$29.0005$29.0121102,053$28.896408
1613489160$29.0127$29.02$29.01$29.02107,795$28.897884
1613489220$29.015$29.02$29.01$29.012149,091$28.898553
1613489280$29.02$29.02$29.01$29.01550,367$28.899224
1613489340$29.015$29.03$29.01$29.02196,880$28.901841
1613489400$29.0122$29.02$29.01$29.0287,996$28.902949
1613489460$29.015$29.02$29.01$29.017362,498$28.903723
1613489520$29.015$29.04$29.015$29.0324161,620$28.90586
1613489580$29.0325$29.04$29.02$29.0288,626$28.907063
1613489640$29.02$29.0351$29.015$29.0351113,896$28.90849
1613489700$29.04$29.05$29.03$29.0481,751$28.909609
1613489760$29.04$29.04$29.02$29.0289,227$28.910733
1613489820$29.02$29.037$29.02$29.03784,018$28.911749
1613489880$29.03$29.05$29.02$29.0473109,786$28.913114
1613489940$29.045$29.05$29.04$29.0544,126$28.913713
1613490000$29.045$29.05$29.04$29.0563,976$28.914549
1613490060$29.05$29.07$29.04$29.06233,297$28.917721
1613490120$29.06$29.07$29.06$29.06559,645$28.91858
1613490180$29.065$29.07$29.06$29.060141,359$28.919177
1613490240$29.07$29.07$29.04$29.04145,149$28.921122
1613490300$29.045$29.0482$29.0241$29.024182,222$28.922037
1613490360$29.025$29.04$29.02$29.032747,360$28.922527
1613490420$29.03$29.0375$29.01$29.0295,218$28.923414
1613490480$29.0121$29.03$28.985$28.99146,946$28.924547
1613490540$28.99$28.995$28.94$28.94591,292$28.924845
1613490600$28.945$28.96$28.94$28.95547,318$28.924953
1613490660$28.955$28.97$28.95$28.96553,615$28.925143
1613490720$28.965$28.97$28.93$28.9471,069$28.92529
1613490780$28.9321$28.95$28.92$28.92577,395$28.92538
1613490840$28.925$28.935$28.9101$28.91349,825$28.925369
1613490900$28.92$28.93$28.915$28.9327,686$28.925368
1613490960$28.93$28.97$28.925$28.9754,126$28.925459
1613491020$28.9673$28.98$28.96$28.977941,232$28.925628
1613491080$28.98$29.00$28.9701$28.9932,341$28.925818
1613491140$28.99$29.00$28.98$28.9949,283$28.926086
1613491200$28.985$28.99$28.98$28.98539,780$28.926284
1613491260$28.98$29.00$28.98$28.982131,167$28.926451
1613491320$28.985$29.00$28.98$28.99527,183$28.9266
1613491380$29.00$29.01$28.99$29.0199,935$28.927254
1613491440$29.015$29.0157$29.00$29.0045,353$28.927578
1613491500$29.00$29.0077$28.97$28.98105,346$28.9281
1613491560$28.99$28.9977$28.98$28.997747,828$28.928336
1613491620$28.9919$29.01$28.985$28.99169,164$28.929291
1613491680$28.995$28.995$28.975$28.98749,735$28.929512
1613491740$28.9801$28.99$28.975$28.97545,209$28.929721
1613491800$28.98$28.985$28.97$28.975132,954$28.930256
1613491860$28.9799$28.983$28.97$28.977338,596$28.930407
1613491920$28.975$28.98$28.96$28.96541,201$28.930534
1613491980$28.96$28.97$28.9501$28.950147,493$28.93066
1613492040$28.96$28.96$28.94$28.947934,590$28.930716
1613492100$28.95$28.965$28.94$28.95581,907$28.930871
1613492160$28.96$28.96$28.94$28.942329,273$28.930919
1613492220$28.945$28.96$28.94$28.9528,857$28.930964
1613492280$28.955$28.9673$28.95$28.9653,726$28.931073
1613492340$28.96$28.97$28.9501$28.95562,863$28.93123
1613492400$28.9548$28.96$28.95$28.95524,246$28.93128
1613492460$28.955$28.97$28.955$28.962124,348$28.931341
1613492520$28.97$28.97$28.96$28.9615,197$28.931382
1613492580$28.96$28.97$28.95$28.96585,677$28.931575
1613492640$28.9627$28.97$28.95$28.95519,984$28.931622
1613492700$28.955$28.96$28.9427$28.94547,644$28.931698
1613492760$28.945$28.95$28.94$28.94536,647$28.931732
1613492820$28.95$28.96$28.94$28.96112,865$28.931874
1613492880$28.955$28.96$28.95$28.950139,341$28.931947
1613492940$28.955$28.98$28.95$28.974288,958$28.932124
1613493000$28.9701$29.00$28.97$28.9845317,885$28.933383
1613493060$28.985$29.02$28.98$28.9999129,700$28.933986
1613493120$29.00$29.01$28.99$28.9985,900$28.934405
1613493180$29.00$29.00$28.99$28.99527,776$28.934527
1613493240$28.9979$29.0179$28.9906$29.0188,064$28.934998
1613493300$29.005$29.0179$29.00$29.010936,522$28.935193
1613493360$29.01$29.02$29.005$29.00527,587$28.935349
1613493420$29.005$29.0179$29.00$29.01522,418$28.935469
1613493480$29.015$29.02$29.01$29.01556,693$28.935804
1613493540$29.01$29.02$29.01$29.017324,851$28.935946
1613493600$29.015$29.02$29.01$29.01546,263$28.9362
1613493660$29.01$29.0174$28.99$28.9949,013$28.936418
1613493720$28.9921$29.00$28.97$28.9745,091$28.936569
1613493780$28.97$28.98$28.96$28.96522,079$28.936617
1613493840$28.965$28.9667$28.96$28.96535,232$28.936678
1613493900$28.96$28.97$28.96$28.9639,931$28.936755
1613493960$28.96$28.97$28.96$28.96539,709$28.936827
1613494020$28.9601$28.9699$28.95$28.96580,378$28.936965
1613494080$28.965$28.97$28.96$28.9623,965$28.937009
1613494140$28.96$28.97$28.95$28.9542,505$28.937074
1613494200$28.955$28.957$28.94$28.945138,649$28.937184
1613494260$28.945$28.95$28.94$28.94538,897$28.937203
1613494320$28.945$28.97$28.94$28.9796,945$28.937309
1613494380$28.965$28.995$28.965$28.990154,440$28.937491
1613494440$28.99$29.00$28.99$28.99524,221$28.937589
1613494500$28.995$29.00$28.99$29.0040,072$28.937744
1613494560$28.995$29.00$28.98$28.989541,800$28.937888
1613494620$28.99$28.99$28.97$28.970658,956$28.938059
1613494680$28.975$28.98$28.96$28.9779103,351$28.938276
1613494740$28.97$28.98$28.97$28.97516,027$28.938314
1613494800$28.975$28.98$28.97$28.97547,462$28.93843
1613494860$28.975$29.00$28.97$28.9955,473$28.938599
1613494920$28.9903$29.00$28.99$28.99599,887$28.938992
1613494980$28.995$29.01$28.99$29.0146,502$28.939175
1613495040$29.005$29.04$29.005$29.0379108,944$28.939755
1613495100$29.03$29.04$29.03$29.03549,718$28.940065
1613495160$29.03$29.04$29.03$29.0466,618$28.940474
1613495220$29.04$29.04$29.03$29.032133,107$28.940677
1613495280$29.03$29.04$29.03$29.03532,563$28.940876
1613495340$29.04$29.04$29.03$29.03543,045$28.941141
1613495400$29.0347$29.05$29.03$29.05104,402$28.941813
1613495460$29.0427$29.08$29.04$29.0756409,690$28.944763
1613495520$29.0727$29.10$29.0717$29.0968137,114$28.945964
1613495580$29.09$29.0956$29.07$29.085176,251$28.947533
1613495640$29.09$29.11$29.08$29.10218,962$28.949551
1613495700$29.10$29.13$29.10$29.125155,484$28.951093
1613495760$29.13$29.14$29.12$29.129185,323$28.953042
1613495820$29.1212$29.13$29.115$29.1280,835$28.953848
1613495880$29.125$29.1391$29.12$29.130199,889$28.954865
1613495940$29.135$29.17$29.13$29.1675163,656$28.956709
1613496000$29.1699$29.18$29.16$29.1796113,937$28.958126
1613496060$29.17$29.18$29.14$29.145208,711$28.960595
1613496120$29.146$29.15$29.14$29.1537,883$28.960989
1613496180$29.15$29.17$29.14$29.16126,241$28.962381
1613496240$29.17$29.17$29.14$29.155150,683$28.963978
1613496300$29.16$29.17$29.155$29.16562,244$28.964679
1613496360$29.165$29.17$29.15$29.15588,014$28.965635
1613496420$29.1501$29.155$29.14$29.14540,478$28.96604
1613496480$29.145$29.15$29.14$29.147941,019$28.966445
1613496540$29.1427$29.15$29.14$29.1415123,521$28.967649
1613496600$29.1421$29.1465$29.13$29.1361,125$28.96821
1613496660$29.13$29.14$29.13$29.13546,456$28.968627
1613496720$29.13$29.14$29.13$29.13561,823$28.969191
1613496780$29.1379$29.15$29.13$29.14580,167$28.969942
1613496840$29.145$29.15$29.14$29.1435,210$28.970275
1613496900$29.145$29.15$29.12$29.125126,056$28.971385
1613496960$29.12$29.13$29.12$29.1217,551$28.971527
1613497020$29.125$29.1279$29.11$29.1134,872$28.971803
1613497080$29.11$29.12$29.11$29.1145,050$28.972141
1613497140$29.1173$29.118$29.10$29.100221,577$28.972301
1613497200$29.10$29.11$29.10$29.11125,861$28.973199
1613497260$29.105$29.12$29.105$29.11575,726$28.973749
1613497320$29.11$29.12$29.10$29.1076,114$28.974293
1613497380$29.1052$29.12$29.10$29.11539,187$28.974575
1613497440$29.1125$29.12$29.10$29.10549,905$28.974929
1613497500$29.1041$29.11$29.10$29.10532,468$28.975145
1613497560$29.1021$29.1099$29.10$29.1044,771$28.975442
1613497620$29.10$29.12$29.10$29.115152,263$28.97648
1613497680$29.1132$29.12$29.11$29.1256,851$28.976884
1613497740$29.115$29.12$29.11$29.114857,774$28.977291
1613497800$29.115$29.12$29.10$29.109937,892$28.977545
1613497860$29.105$29.116$29.10$29.1049,913$28.97788
1613497920$29.105$29.11$29.07$29.075117,480$28.978584
1613497980$29.0766$29.08$29.07$29.0722,651$28.978694
1613498040$29.07$29.079$29.07$29.0745,809$28.978909
1613498100$29.07$29.0778$29.055$29.05527,607$28.979028
1613498160$29.055$29.055$29.04$29.04516,448$28.979083
1613498220$29.04$29.05$29.03$29.049966,675$28.979281
1613498280$29.0421$29.05$29.04$29.0414,562$28.979328
1613498340$29.04$29.04$29.03$29.03532,842$28.979422
1613498400$29.04$29.04$29.02$29.0269,735$28.97958
1613498460$29.0279$29.03$29.01$29.01528,029$28.979634
1613498520$29.0178$29.02$29.01$29.01525,674$28.979678
1613498580$29.01$29.02$29.01$29.0129,070$28.979729
1613498640$29.0121$29.02$29.00$29.0066,511$28.979825
1613498700$29.005$29.01$29.00$29.0126,206$28.979858
1613498760$29.01$29.025$29.005$29.02559,142$28.979967
1613498820$29.0221$29.04$29.0221$29.03560,146$28.980133
1613498880$29.035$29.04$29.03$29.032624,199$28.980195
1613498940$29.04$29.04$29.03$29.037310,522$28.980223
1613499000$29.0327$29.04$29.03$29.03514,589$28.980262
1613499060$29.03$29.04$29.02$29.0264,243$28.980418
1613499120$29.025$29.025$29.01$29.0277,077$28.980552
1613499180$29.01$29.04$29.01$29.037109,486$28.980791
1613499240$29.0327$29.04$29.00$29.006109,799$28.98102
1613499300$29.00$29.01$28.995$28.999987,240$28.981109
1613499360$28.995$28.9999$28.98$28.9844,643$28.98112
1613499420$28.98$28.99$28.97$28.9751,108$28.981113
1613499480$28.9779$28.98$28.96$28.96153,772$28.981085
1613499540$28.96$28.97$28.96$28.962127,903$28.981065
1613499600$28.965$28.97$28.96$28.9613,465$28.981053
1613499660$28.965$28.97$28.96$28.964838,502$28.981026
1613499720$28.965$28.97$28.96$28.967928,821$28.981004
1613499780$28.965$28.97$28.96$28.968241,018$28.980974
1613499840$28.965$28.97$28.96$28.96259,697$28.980967
1613499900$28.965$28.97$28.96$28.9726,433$28.980949
1613499960$28.965$28.97$28.96$28.964436,276$28.980922
1613500020$28.965$28.9681$28.94$28.9470,949$28.980819
1613500080$28.9469$28.9499$28.94$28.9469,457$28.980691
1613500140$28.945$28.9499$28.93$28.937104,894$28.980492
1613500200$28.935$28.96$28.93$28.96108,287$28.980325
1613500260$28.96$28.97$28.96$28.9612137,069$28.980236
1613500320$28.96$28.97$28.95$28.9553,661$28.980176
1613500380$28.953$28.96$28.95$28.956335,253$28.980138
1613500440$28.9532$28.96$28.95$28.9520,028$28.980115
1613500500$28.95$29.00$28.95$29.00189,891$28.97997
1613500560$28.995$29.00$28.9721$28.99548,229$28.979983
1613500620$29.00$29.00$28.99$28.990123,913$28.980001
1613500680$29.00$29.00$28.9822$28.990135,481$28.98002
1613500740$28.99$28.9951$28.98$28.9827,387$28.980028
1613500800$28.98$28.99$28.97$28.97554,084$28.980028
1613500860$28.97$28.98$28.97$28.979756,970$28.980023
1613500920$28.97$28.975$28.96$28.960133,630$28.979999
1613500980$28.965$28.97$28.96$28.9710,014$28.979991
1613501040$28.965$28.97$28.96$28.96537,177$28.979966
1613501100$28.963$28.97$28.96$28.9612,683$28.979959
1613501160$28.965$28.97$28.96$28.96545,319$28.979928
1613501220$28.965$28.97$28.96$28.96521,702$28.979913
1613501280$28.97$28.97$28.96$28.96527,143$28.979895
1613501340$28.965$28.97$28.95$28.96100,555$28.979806
1613501400$28.96$28.98$28.96$28.98146,607$28.979756
1613501460$28.9763$28.99$28.9748$28.980147,279$28.979772
1613501520$28.985$28.99$28.98$28.9917,624$28.979776
1613501580$28.99$29.00$28.98$28.997358,938$28.979807
1613501640$29.00$29.00$28.98$28.98101,305$28.979874
1613501700$28.9846$28.9846$28.97$28.97747,329$28.979865
1613501760$28.9721$28.98$28.97$28.978520,845$28.979861
1613501820$28.975$28.98$28.97$28.9825,578$28.979854
1613501880$28.97$28.98$28.97$28.971636,122$28.979848
1613501940$28.9773$28.98$28.97$28.97539,437$28.97984
1613502000$28.975$28.98$28.97$28.9721,769$28.979832
1613502060$28.975$28.98$28.94$28.945104,781$28.979746
1613502120$28.945$28.95$28.94$28.94534,515$28.979692
1613502180$28.945$28.9464$28.93$28.93570,382$28.979567
1613502240$28.9301$28.94$28.93$28.93533,819$28.979498
1613502300$28.9379$28.94$28.93$28.93535,135$28.979433
1613502360$28.935$28.94$28.93$28.9312,945$28.979408
1613502420$28.93$28.93$28.92$28.92561,251$28.97927
1613502480$28.9244$28.93$28.915$28.925114,297$28.97899
1613502540$28.925$28.93$28.92$28.9213,476$28.978957
1613502600$28.925$28.93$28.92$28.92528,529$28.978891
1613502660$28.925$28.93$28.92$28.9229,047$28.978819
1613502720$28.92$28.925$28.91$28.91537,603$28.978723
1613502780$28.91$28.92$28.91$28.914317,409$28.978673
1613502840$28.91$28.9181$28.90$28.905122,242$28.978301
1613502900$28.9021$28.91$28.90$28.90522,285$28.97823
1613502960$28.90$28.91$28.90$28.90531,551$28.978129
1613503020$28.90$28.91$28.90$28.90527,984$28.978042
1613503080$28.905$28.91$28.90$28.9032,708$28.977939
1613503140$28.90$28.90$28.89$28.89105,536$28.97758
1613503200$28.895$28.90$28.88$28.8801155,734$28.977012
1613503260$28.89$28.89$28.88$28.88548,405$28.976832
1613503320$28.88$28.89$28.87$28.8899152,018$28.976229
1613503380$28.8801$28.92$28.8801$28.9158,652$28.976044
1613503440$28.91$28.92$28.91$28.9146,192$28.975924
1613503500$28.91$28.92$28.91$28.9117,546$28.97588
1613503560$28.9107$28.92$28.90$28.9049,908$28.975741
1613503620$28.91$28.91$28.89$28.8991143,563$28.975295
1613503680$28.895$28.90$28.89$28.8915,850$28.975244
1613503740$28.895$28.91$28.89$28.90540,019$28.975119
1613503800$28.91$28.94$28.901$28.93191,632$28.974911
1613503860$28.935$28.94$28.92$28.9246,652$28.974826
1613503920$28.925$28.93$28.92$28.9227,663$28.974768
1613503980$28.9221$28.93$28.92$28.925,659$28.974756
1613504040$28.9273$28.96$28.92$28.95168,919$28.974479
1613504100$28.955$28.97$28.95$28.960725,520$28.974465
1613504160$28.965$28.965$28.94$28.94435,882$28.974436
1613504220$28.9421$28.95$28.94$28.9418,227$28.974415
1613504280$28.94$28.95$28.93$28.939928,589$28.974374
1613504340$28.935$28.9399$28.92$28.93570,920$28.97425
1613504400$28.935$28.94$28.91$28.91142,265$28.97417
1613504460$28.9157$28.92$28.91$28.9112,117$28.97414
1613504520$28.9121$28.92$28.91$28.91534,365$28.974062
1613504580$28.915$28.92$28.91$28.912148,254$28.973949
1613504640$28.915$28.915$28.90$28.90567,245$28.973775
1613504700$28.91$28.91$28.90$28.900119,256$28.973723
1613504760$28.90$28.905$28.89$28.89548,062$28.97358
1613504820$28.895$28.90$28.89$28.89533,242$28.973475
1613504880$28.8956$28.90$28.89$28.8920,918$28.97341
1613504940$28.8973$28.90$28.89$28.894920,516$28.973344
1613505000$28.89$28.90$28.89$28.8916,813$28.973295
1613505060$28.895$28.895$28.88$28.88536,502$28.973168
1613505120$28.885$28.89$28.88$28.8820,947$28.973095
1613505180$28.885$28.89$28.8715$28.87558,346$28.972887
1613505240$28.875$28.88$28.87$28.8725,441$28.972789
1613505300$28.875$28.88$28.87$28.877354,387$28.972575
1613505360$28.875$28.88$28.87$28.8751,506$28.972377
1613505420$28.875$28.88$28.87$28.87541,728$28.97222
1613505480$28.875$28.88$28.87$28.8727,142$28.972116
1613505540$28.87$28.88$28.87$28.8731,725$28.971992
1613505600$28.875$28.88$28.86$28.8701220,274$28.97113
1613505660$28.87$28.88$28.86$28.879974,723$28.970839
1613505720$28.8748$28.90$28.8727$28.893351,391$28.970676
1613505780$28.895$28.92$28.89$28.9136,252$28.970586
1613505840$28.92$28.93$28.91$28.91545,722$28.970496
1613505900$28.92$28.92$28.90$28.91116,598$28.970224
1613505960$28.905$28.92$28.9041$28.910455,887$28.970109
1613506020$28.9179$28.93$28.9179$28.9335,637$28.970044
1613506080$28.925$28.93$28.92$28.9339,433$28.969981
1613506140$28.93$28.94$28.92$28.9259,806$28.969885
1613506200$28.92$28.93$28.92$28.9224,189$28.969844
1613506260$28.925$28.93$28.91$28.912327,494$28.969793
1613506320$28.92$28.92$28.9101$28.912726,408$28.96974
1613506380$28.9127$28.92$28.89$28.8960,742$28.969607
1613506440$28.895$28.90$28.89$28.890981,284$28.96939
1613506500$28.89$28.90$28.89$28.9037,829$28.969286
1613506560$28.90$28.95$28.90$28.9481,946$28.969124
1613506620$28.945$28.95$28.9121$28.91578,070$28.969029
1613506680$28.915$28.92$28.91$28.91560,649$28.968915
1613506740$28.9179$28.92$28.91$28.91552,925$28.968809
1613506800$28.92$28.93$28.91$28.92552,362$28.968713
1613506860$28.9221$28.93$28.9221$28.9357,329$28.968624
1613506920$28.93$28.93$28.92$28.9337,129$28.968565
1613506980$28.925$28.93$28.92$28.92532,213$28.968515
1613507040$28.9244$28.94$28.92$28.9375,499$28.968417
1613507100$28.94$28.95$28.9301$28.94542,288$28.968372
1613507160$28.95$28.95$28.94$28.94528,334$28.96835
1613507220$28.9472$28.95$28.94$28.94533,514$28.968322
1613507280$28.945$28.96$28.94$28.955300,196$28.968058
1613507340$28.953$28.9779$28.953$28.977978,970$28.96805
1613507400$28.975$28.98$28.95$28.953177,225$28.968013
1613507460$28.96$28.98$28.955$28.9788,494$28.968007
1613507520$28.9744$28.98$28.96$28.965114,836$28.967996
1613507580$28.965$28.97$28.96$28.96530,556$28.967991
1613507640$28.965$28.97$28.96$28.96532,663$28.967987
1613507700$28.96$28.97$28.96$28.9749,399$28.96798
1613507760$28.9679$28.97$28.95$28.9585105,272$28.967948
1613507820$28.955$28.96$28.95$28.95545,666$28.967931
1613507880$28.955$28.96$28.95$28.9569,404$28.967903
1613507940$28.955$28.96$28.95$28.95532,055$28.967889
1613508000$28.955$28.96$28.95$28.95544,502$28.967873
1613508060$28.955$28.96$28.95$28.9675,058$28.967837
1613508120$28.9521$29.00$28.9501$28.98196,998$28.967902
1613508180$28.98$28.99$28.97$28.9780,359$28.967937
1613508240$28.975$28.975$28.96$28.96547,273$28.967934
1613508300$28.965$28.97$28.96$28.965104,203$28.967919
1613508360$28.9621$28.97$28.96$28.9655,704$28.967908
1613508420$28.965$28.985$28.95$28.985141,040$28.967884
1613508480$28.985$28.99$28.97$28.9847,593$28.967903
1613508540$28.98$28.98$28.97$28.9769,689$28.967921
1613508600$28.98$28.98$28.96$28.98248,280$28.967915
1613508660$28.975$28.99$28.97$28.98479,672$28.968028
1613508720$28.975$28.98$28.97$28.97582,865$28.968045
1613508780$28.98$29.01$28.9701$29.01291,626$28.968288
1613508840$29.01$29.02$28.97$28.995276,683$28.96853
1613508900$28.9921$28.995$28.96$28.96126,051$28.968575
1613508960$28.965$28.97$28.95$28.97260,902$28.968503
1613509020$28.965$28.99$28.963$28.985192,631$28.968569
1613509080$28.99$29.00$28.98$28.9921193,985$28.968721
1613509140$28.995$29.01$28.96$28.965385,406$28.969015
1613509200$28.95$28.95$28.95$28.95857$28.969013
1613509380$28.96$29.01$28.96$29.011,301$28.969013
1613509440$28.97$28.97$28.93$28.974,502,725$28.969131
1613509500$29.00$29.00$29.00$29.00125$28.969131
1613509560$28.98$29.00$28.97$28.9721,930$28.969132
1613509680$29.00$29.00$28.9657$28.9828,222$28.969131
1613509740$28.98$28.98$28.98$28.981,000$28.969132
1613509800$28.98$28.98$28.98$28.982,520$28.969081
1613509980$29.00$29.15$29.00$29.0714,308$28.969131
1613510040$29.07$29.10$28.9691$29.0620,601$28.969145
1613510100$29.07$29.12$29.05$29.056,094$28.969167
1613510160$29.11$29.12$29.10$29.122,962$28.969178
1613510220$29.12$29.14$29.12$29.142,269$28.969188
1613510280$29.05$29.05$29.02$29.0213,500$28.969213
1613510340$29.02$29.03$29.00$29.03478$28.969214
1613510400$29.04$29.04$29.04$29.04100$28.969214
1613510460$29.00$29.00$29.00$29.00629$28.969215
1613510520$29.00$29.00$28.98$28.983,031$28.969216
1613510640$28.97$28.97$28.96$28.96489$28.969216
1613510700$28.96$28.96$28.96$28.965,518$28.969083
1613510760$28.95$28.96$28.94$28.962,725$28.969082
1613510820$28.94$28.94$28.93$28.931,625$28.96908
1613510880$28.93$28.93$28.93$28.931,069$28.969079
1613510940$28.93$28.96$28.92$28.9615,462$28.969072
1613511240$28.97$28.99$28.97$28.99418$28.969072
1613511300$28.97$28.97$28.97$28.972,300$28.969072
1613511420$28.99$28.99$28.99$28.99353$28.969072
1613511480$28.97$28.98$28.93$28.985,465$28.969072
1613511780$28.93$28.93$28.93$28.93275$28.969083
1613511900$28.93$28.93$28.93$28.93500$28.969083
1613512020$28.95$28.98$28.95$28.98549$28.969082
1613512080$28.98$28.98$28.98$28.98375$28.969083
1613512140$28.93$28.98$28.93$28.98854$28.969083
1613512260$28.98$28.98$28.98$28.981,000$28.969083
1613512500$28.97$28.97$28.97$28.978,173$28.969084
1613512620$28.98$28.98$28.93$28.951,369$28.969083
1613512740$28.95$28.95$28.95$28.95100$28.969083
1613512800$28.94$28.94$28.94$28.941,200$28.969082
1613512860$28.94$28.94$28.94$28.941,300$28.969081
1613512980$28.95$28.95$28.95$28.95250$28.969081
1613513100$28.95$28.95$28.95$28.95100$28.969081
1613513160$28.9799$28.9799$28.9799$28.9799184$28.969081
1613513280$28.94$28.94$28.94$28.94102$28.969081
1613513580$28.94$28.94$28.94$28.94100$28.969083
1613513700$28.98$28.98$28.9501$28.95011,100$28.969083
1613513760$28.9799$28.98$28.9799$28.981,361$28.969083
1613514180$28.97$28.97$28.97$28.97813$28.969083
1613514240$28.95$28.95$28.95$28.95208$28.969083
1613514420$28.97$28.97$28.97$28.97150$28.969083
1613514480$28.96$28.97$28.96$28.97428$28.969083
1613514600$28.97$28.97$28.97$28.97200$28.969083
1613514780$28.96$28.97$28.96$28.971,036$28.969083
1613514960$28.97$28.97$28.97$28.97878$28.969083
1613515020$28.97$28.97$28.97$28.97101$28.969083
1613515260$28.98$28.98$28.98$28.98500$28.969084
1613515320$28.98$28.98$28.98$28.981,158$28.969084
1613515560$28.98$28.98$28.98$28.98100$28.969084
1613515620$28.97$28.97$28.97$28.97199$28.969084
1613516220$28.98$28.98$28.98$28.98400$28.969084
1613516340$28.97$28.97$28.97$28.97368$28.969084
1613516700$28.98$28.98$28.98$28.98977$28.969084
1613516760$28.97$28.97$28.97$28.97690$28.969084
1613516820$28.97$28.97$28.97$28.97100$28.969084
1613516880$28.97$28.97$28.97$28.97600$28.969084
1613517060$28.97$28.97$28.97$28.97600$28.969084
1613517900$28.97$28.97$28.97$28.97100$28.969084
1613518020$28.97$28.97$28.97$28.97100$28.969084
1613518080$28.97$28.97$28.97$28.97187$28.969084
1613518200$28.9899$28.9899$28.9899$28.9899200$28.969084
1613518380$28.98$28.98$28.98$28.98975$28.969084
1613518440$28.99$28.99$28.98$28.98250$28.969084
1613518740$28.97$28.97$28.97$28.97500$28.969084
1613518920$28.97$28.97$28.97$28.97600$28.969084
1613519220$28.97$28.97$28.97$28.97200$28.969084
1613519460$28.97$28.97$28.97$28.97100$28.969084
1613519940$28.96$28.96$28.96$28.96100$28.969083
1613520540$28.96$28.96$28.96$28.96125$28.969083
1613520840$28.96$28.96$28.96$28.96100$28.969083
1613521260$28.9699$28.9699$28.9699$28.9699100$28.969083
1613521740$28.95$28.96$28.95$28.961,600$28.969083
1613521860$28.96$28.96$28.96$28.96270$28.969083
1613522340$28.95$28.95$28.95$28.95150$28.969083
1613522400$28.95$28.95$28.95$28.95200$28.969084
1613522520$28.95$28.95$28.95$28.95175$28.969083
1613522640$28.96$28.96$28.95$28.953,100$28.969083
1613522700$28.96$28.96$28.96$28.96159$28.969083
1613523300$28.96$28.96$28.96$28.96471$28.969084
1613523480$28.95$28.97$28.95$28.97500$28.969083