T Historical Intraday Prices

One-Minute OHLCV Data From February 17, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1613556780$29.00$29.00$29.00$29.00100$28.980651
1613557560$28.99$28.99$28.99$28.99100$28.986203
1613559420$28.95$28.95$28.94$28.94827$28.961246
1613560560$28.94$28.94$28.94$28.941,099$28.951593
1613563200$28.95$28.95$28.95$28.95100$28.950715
1613563260$28.95$28.95$28.95$28.95223$28.950681
1613563320$28.94$28.95$28.94$28.95705$28.949858
1613564040$28.98$28.98$28.97$28.97424$28.952514
1613564220$28.98$28.98$28.98$28.98100$28.953031
1613564460$28.98$28.98$28.98$28.984,123$28.963455
1613565480$28.98$28.98$28.98$28.98100$28.964389
1613565540$28.98$28.98$28.98$28.98210$28.964684
1613565960$28.98$28.98$28.97$28.971,425$28.966291
1613566020$28.96$28.96$28.96$28.96937$28.965923
1613566260$28.96$28.96$28.96$28.961,363$28.965458
1613566380$28.96$28.96$28.96$28.96158$28.965406
1613566560$28.96$28.96$28.96$28.96100$28.965375
1613566800$28.98$28.9801$28.96$28.969,214$28.967491
1613566860$28.98$28.98$28.96$28.96731$28.967512
1613566920$28.95$28.95$28.95$28.95200$28.967312
1613566980$28.95$28.95$28.95$28.95879$28.96671
1613567040$28.95$28.97$28.94$28.955,122$28.963155
1613567100$28.95$28.95$28.95$28.95100$28.963085
1613567160$28.95$28.95$28.95$28.95555$28.962886
1613567220$28.97$28.97$28.97$28.97300$28.962841
1613567280$28.97$28.97$28.97$28.97323$28.962839
1613567400$28.955$28.955$28.955$28.955400$28.962751
1613567460$28.95$28.95$28.95$28.95100$28.962711
1613567940$28.96$28.97$28.95$28.951,400$28.962587
1613568000$28.94$28.94$28.93$28.93595$28.961882
1613568060$28.9399$28.9399$28.9399$28.9399100$28.961777
1613568120$28.9301$28.9301$28.90$28.9115,776$28.946968
1613568240$28.90$28.91$28.90$28.91489$28.94632
1613568360$28.91$28.91$28.90$28.901,500$28.945109
1613568720$28.90$28.90$28.90$28.90741$28.944417
1613568840$28.91$28.91$28.91$28.91745$28.943893
1613568900$28.92$28.92$28.92$28.92345$28.943741
1613569080$28.9301$28.9301$28.9301$28.9301903$28.943474
1613569140$28.94$28.94$28.89$28.8912,233$28.937107
1613569200$28.89$28.89$28.89$28.89565$28.936752
1613569260$28.89$28.89$28.89$28.89100$28.936535
1613569320$28.89$28.89$28.89$28.89855$28.935846
1613569380$28.88$28.88$28.88$28.881,718$28.934462
1613569440$28.88$28.88$28.88$28.88299$28.934233
1613569500$28.89$28.89$28.89$28.893,200$28.932415
1613569560$28.89$28.89$28.89$28.892,198$28.931345
1613569620$28.8801$28.8801$28.88$28.882,000$28.930177
1613569680$28.88$28.89$28.88$28.892,283$28.929115
1613569740$28.88$28.88$28.88$28.88199$28.928959
1613569800$28.89$28.89$28.88$28.894,016$28.927023
1613569920$28.87$28.87$28.87$28.872,717$28.925208
1613569980$28.86$28.87$28.86$28.872,096$28.923933
1613570040$28.87$28.87$28.87$28.872,300$28.922668
1613570100$28.87$28.87$28.87$28.87500$28.92231
1613570160$28.87$28.87$28.87$28.873,600$28.920542
1613570220$28.87$28.89$28.87$28.891,803$28.919833
1613570280$28.90$28.90$28.90$28.90300$28.919712
1613570340$28.88$28.89$28.88$28.891,100$28.919292
1613570400$28.88$28.88$28.88$28.881,380$28.918765
1613570460$28.88$28.89$28.88$28.88520$28.918548
1613570640$28.88$28.89$28.88$28.89514$28.918205
1613570700$28.88$28.88$28.88$28.88250$28.918066
1613570760$28.88$28.89$28.88$28.88741$28.917729
1613570820$28.88$28.88$28.88$28.88100$28.917651
1613571000$28.88$28.89$28.88$28.89325$28.917408
1613571060$28.89$28.89$28.89$28.89150$28.917335
1613571120$28.88$28.88$28.88$28.881,207$28.916922
1613571180$28.88$28.88$28.84$28.857,351$28.912536
1613571240$28.85$28.85$28.84$28.85500$28.912104
1613571420$28.83$28.84$28.83$28.84936$28.911191
1613571480$28.84$28.84$28.83$28.842,859$28.909546
1613571540$28.83$28.84$28.83$28.841,647$28.908417
1613571600$28.84$28.85$28.83$28.831,462$28.907394
1613571660$28.83$28.84$28.83$28.83927$28.906748
1613571720$28.82$28.82$28.82$28.82201$28.906443
1613571780$28.84$28.9556$28.81$28.814,429$28.904123
1613571840$28.82$28.82$28.80$28.822,422$28.901903
1613571900$28.82$28.82$28.82$28.821,000$28.901271
1613571960$28.81$28.82$28.81$28.82676$28.900774
1613572020$28.82$28.82$28.82$28.82200$28.900547
1613572080$28.82$28.84$28.82$28.82513$28.900213
1613572140$28.82$28.84$28.82$28.823,454$28.898313
1613572200$28.82$28.90$28.82$28.8475,460$28.868304
1613572260$28.85$28.88$28.81$28.8351,294,429$28.83485
1613572320$28.84$28.89$28.825$28.825305,264$28.841002
1613572380$28.825$28.97$28.82$28.97419,970$28.850766
1613572440$28.97$28.97$28.915$28.93204,548$28.858234
1613572500$28.925$28.93$28.85$28.859232,565$28.861353
1613572560$28.85$28.90$28.83$28.835221,802$28.861343
1613572620$28.8373$28.84$28.80$28.81197,439$28.858226
1613572680$28.8123$28.85$28.81$28.84581,660$28.857333
1613572740$28.845$28.89$28.8415$28.89123,215$28.857376
1613572800$28.89$28.91$28.86$28.86572,050$28.857938
1613572860$28.865$28.87$28.8126$28.853143,996$28.856942
1613572920$28.85$28.875$28.84$28.87594,501$28.856925
1613572980$28.875$28.94$28.87$28.935193,197$28.860411
1613573040$28.935$28.94$28.9101$28.9376,741$28.861754
1613573100$28.935$28.96$28.93$28.945222,579$28.866521
1613573160$28.945$28.97$28.94$28.97132,860$28.869477
1613573220$28.96$28.98$28.96$28.975128,701$28.872527
1613573280$28.975$28.99$28.97$28.985141,786$28.876048
1613573340$28.985$28.99$28.95$28.972760,234$28.877404
1613573400$28.98$28.99$28.97$28.9880,574$28.879223
1613573460$28.9736$28.99$28.9262$28.9284140,423$28.881819
1613573520$28.9299$28.98$28.9221$28.974851,233$28.882616
1613573580$28.98$28.98$28.94$28.945749,671$28.883482
1613573640$28.94$28.9435$28.91$28.91565,866$28.884127
1613573700$28.915$28.95$28.91$28.940193,200$28.885049
1613573760$28.95$28.96$28.905$28.9391,164$28.885888
1613573820$28.925$28.94$28.92$28.939458,618$28.886384
1613573880$28.935$28.96$28.93$28.952137,449$28.886799
1613573940$28.9599$28.97$28.92$28.955176,308$28.888763
1613574000$28.9576$29.04$28.9527$29.035305,465$28.894401
1613574060$29.035$29.07$29.03$29.045123,832$28.897875
1613574120$29.05$29.10$29.04$29.08154,172$28.90245
1613574180$29.075$29.08$29.06$29.07103,515$28.905385
1613574240$29.065$29.07$29.025$29.04113,539$28.907958
1613574300$29.04$29.05$28.9901$28.990185,246$28.90955
1613574360$29.00$29.005$28.965$28.99594,999$28.910727
1613574420$28.995$29.01$28.98$29.0165,789$28.911591
1613574480$29.015$29.02$29.00$29.000147,755$28.912323
1613574540$29.0051$29.04$28.9835$29.0458,945$28.913162
1613574600$29.035$29.06$29.03$29.0394,493$28.915069
1613574660$29.0373$29.0599$29.03$29.052329,114$28.91566
1613574720$29.0501$29.08$29.05$29.06560,390$28.916981
1613574780$29.0627$29.09$29.0627$29.08555,122$28.918282
1613574840$29.0821$29.09$29.07$29.075116,552$28.921
1613574900$29.0776$29.12$29.07$29.115123,890$28.924136
1613574960$29.1117$29.115$29.08$29.082778,033$28.926069
1613575020$29.0821$29.09$29.07$29.0937,157$28.92688
1613575080$29.08$29.10$29.075$29.095261,486$28.932579
1613575140$29.0921$29.14$29.0921$29.1168259,348$28.938992
1613575200$29.1179$29.15$29.11$29.12139,702$28.942646
1613575260$29.115$29.13$29.1027$29.1253,977$28.943852
1613575320$29.12$29.13$29.11$29.12535,457$28.944663
1613575380$29.125$29.13$29.12$29.1248,153$28.945766
1613575440$29.12$29.12$29.0923$29.1093,141$28.947692
1613575500$29.095$29.11$29.09$29.1140,224$28.948463
1613575560$29.11$29.16$29.11$29.16113,611$28.951127
1613575620$29.1526$29.18$29.1505$29.17581,476$28.953289
1613575680$29.18$29.19$29.16$29.1899104,955$28.956098
1613575740$29.1827$29.20$29.17$29.1975,894$28.958185
1613575800$29.195$29.21$29.175$29.21153,890$28.962499
1613575860$29.21$29.2296$29.20$29.205158,253$28.967017
1613575920$29.21$29.22$29.19$29.195110,083$28.970048
1613575980$29.19$29.28$29.19$29.245442,866$28.983268
1613576040$29.2373$29.25$29.20$29.215108,833$28.986172
1613576100$29.21$29.28$29.21$29.275180,362$28.991339
1613576160$29.28$29.32$29.28$29.31171,831$28.996918
1613576220$29.32$29.355$29.31$29.33309,197$29.007437
1613576280$29.325$29.35$29.325$29.35149,941$29.012323
1613576340$29.34$29.37$29.325$29.3303160,628$29.017681
1613576400$29.335$29.34$29.30$29.33164,343$29.022456
1613576460$29.3279$29.3452$29.30$29.3252160,963$29.02703
1613576520$29.32$29.34$29.295$29.33240,011$29.033458
1613576580$29.33$29.33$29.28$29.29232,677$29.039169
1613576640$29.28$29.32$29.28$29.3192,700$29.041366
1613576700$29.31$29.34$29.30$29.3327173,070$29.045672
1613576760$29.335$29.37$29.33$29.3601198,790$29.050948
1613576820$29.37$29.37$29.36$29.36557,959$29.052519
1613576880$29.37$29.37$29.31$29.35119,026$29.055487
1613576940$29.35$29.3599$29.32$29.32551,768$29.056742
1613577000$29.325$29.33$29.30$29.3031,968$29.057443
1613577060$29.3099$29.31$29.27$29.2887,028$29.059129
1613577120$29.28$29.29$29.26$29.28103,705$29.060983
1613577180$29.2823$29.2877$29.24$29.252779,778$29.062299
1613577240$29.2527$29.26$29.22$29.235258,592$29.063142
1613577300$29.23$29.26$29.23$29.24777,614$29.064308
1613577360$29.2409$29.25$29.225$29.2444,742$29.064946
1613577420$29.2425$29.2425$29.23$29.2356,743$29.06573
1613577480$29.235$29.25$29.23$29.242797,335$29.067074
1613577540$29.24$29.27$29.24$29.255175,903$29.06972
1613577600$29.25$29.27$29.25$29.2636,036$29.070263
1613577660$29.26$29.26$29.235$29.24583,426$29.071422
1613577720$29.2479$29.26$29.2221$29.24564,347$29.072288
1613577780$29.25$29.27$29.24$29.2557,285$29.073116
1613577840$29.24$29.25$29.22$29.23554,319$29.073786
1613577900$29.2326$29.24$29.23$29.23535,644$29.074232
1613577960$29.2395$29.26$29.23$29.2587,175$29.075353
1613578020$29.255$29.30$29.25$29.29598,461$29.076845
1613578080$29.2921$29.33$29.2921$29.315149,979$29.07956
1613578140$29.32$29.32$29.28$29.30101,951$29.081175
1613578200$29.295$29.31$29.29$29.302134,649$29.081745
1613578260$29.305$29.32$29.30$29.30544,331$29.08249
1613578320$29.305$29.32$29.30$29.317649,372$29.083329
1613578380$29.3179$29.34$29.3179$29.337964,962$29.084512
1613578440$29.34$29.35$29.336$29.34531,061$29.085104
1613578500$29.34$29.35$29.34$29.3560,607$29.086261
1613578560$29.348$29.35$29.33$29.34125,991$29.088584
1613578620$29.335$29.35$29.33$29.34101,378$29.090436
1613578680$29.345$29.3468$29.28$29.28127,117$29.092487
1613578740$29.28$29.315$29.27$29.29563,097$29.093383
1613578800$29.29$29.325$29.29$29.312146,838$29.094114
1613578860$29.31$29.34$29.305$29.3379109,494$29.095827
1613578920$29.3321$29.34$29.32$29.3222,753$29.096196
1613578980$29.3227$29.3277$29.29$29.295117,774$29.097929
1613579040$29.2999$29.35$29.295$29.3421102,989$29.099497
1613579100$29.34$29.35$29.33$29.3381,864$29.100859
1613579160$29.33$29.34$29.32$29.3479,344$29.102131
1613579220$29.335$29.375$29.33$29.37174,162$29.105113
1613579280$29.38$29.38$29.36$29.3749,527$29.106002
1613579340$29.365$29.38$29.365$29.37537,257$29.106675
1613579400$29.375$29.38$29.37$29.3797,739$29.108415
1613579460$29.375$29.38$29.3616$29.3759,085$29.10945
1613579520$29.375$29.38$29.37$29.3839,833$29.110148
1613579580$29.37$29.38$29.345$29.355123,482$29.112173
1613579640$29.35$29.365$29.33$29.355100,859$29.113731
1613579700$29.36$29.38$29.35$29.37979,314$29.115059
1613579760$29.38$29.39$29.3701$29.38573,982$29.116334
1613579820$29.39$29.40$29.35$29.36358,197$29.122227
1613579880$29.3626$29.375$29.337$29.37178,919$29.124906
1613579940$29.365$29.42$29.36$29.40344,951$29.130599
1613580000$29.40$29.42$29.39$29.41131,085$29.132795
1613580060$29.42$29.42$29.3701$29.377391,920$29.134259
1613580120$29.375$29.38$29.335$29.34598,363$29.135589
1613580180$29.3456$29.38$29.34$29.3883,630$29.136674
1613580240$29.38$29.40$29.37$29.39539,490$29.137254
1613580300$29.40$29.40$29.3827$29.4044,114$29.137922
1613580360$29.39$29.395$29.375$29.38557,319$29.138755
1613580420$29.385$29.40$29.38$29.3821,959$29.13908
1613580480$29.385$29.395$29.3702$29.377940,156$29.139667
1613580540$29.38$29.40$29.375$29.382735,290$29.140181
1613580600$29.385$29.40$29.38$29.4053,198$29.14095
1613580660$29.395$29.40$29.38$29.3973,041$29.142014
1613580720$29.395$29.40$29.3809$29.38525,642$29.142384
1613580780$29.38$29.41$29.38$29.4185,210$29.144079
1613580840$29.41$29.43$29.4001$29.42566,891$29.145134
1613580900$29.4221$29.425$29.39$29.400192,088$29.14649
1613580960$29.41$29.42$29.40$29.4175,696$29.14763
1613581020$29.415$29.42$29.40$29.41535,218$29.14816
1613581080$29.41$29.42$29.405$29.4147,140$29.148872
1613581140$29.405$29.41$29.385$29.38582,906$29.150058
1613581200$29.385$29.41$29.3801$29.4088,261$29.151286
1613581260$29.40$29.41$29.39$29.3926,289$29.151656
1613581320$29.395$29.40$29.39$29.397728,394$29.152045
1613581380$29.395$29.40$29.37$29.375107,697$29.153419
1613581440$29.375$29.42$29.37$29.41585,544$29.154545
1613581500$29.42$29.44$29.415$29.435103,994$29.156125
1613581560$29.4301$29.44$29.43$29.4431,208$29.156605
1613581620$29.435$29.44$29.32$29.355318,473$29.160456
1613581680$29.35$29.41$29.35$29.4173,628$29.161338
1613581740$29.41$29.42$29.40$29.4165,047$29.162217
1613581800$29.41$29.43$29.40$29.40557,513$29.162995
1613581860$29.4079$29.41$29.395$29.4137,573$29.163476
1613581920$29.405$29.42$29.40$29.4041,341$29.164024
1613581980$29.405$29.415$29.39$29.39539,889$29.16453
1613582040$29.39$29.40$29.375$29.3949,606$29.165118
1613582100$29.39$29.41$29.385$29.3932,349$29.165526
1613582160$29.395$29.40$29.385$29.3929,659$29.165887
1613582220$29.39$29.41$29.3805$29.4060,222$29.166613
1613582280$29.405$29.43$29.40$29.422753,190$29.167305
1613582340$29.4227$29.44$29.4222$29.4358,090$29.168101
1613582400$29.425$29.44$29.415$29.432756,846$29.168871
1613582460$29.44$29.45$29.43$29.43574,762$29.169925
1613582520$29.44$29.46$29.4399$29.44588,245$29.171211
1613582580$29.4478$29.45$29.44$29.4525,383$29.171571
1613582640$29.445$29.47$29.4423$29.47100,079$29.173047
1613582700$29.465$29.47$29.46$29.4745,684$29.173736
1613582760$29.465$29.47$29.45$29.46537,306$29.174281
1613582820$29.4678$29.4679$29.45$29.45535,528$29.174797
1613582880$29.46$29.48$29.4532$29.4532130,576$29.176753
1613582940$29.45$29.47$29.45$29.465109,538$29.178332
1613583000$29.465$29.48$29.46$29.479981,312$29.179522
1613583060$29.48$29.49$29.47$29.47584,700$29.180799
1613583120$29.475$29.485$29.47$29.4789,065$29.182106
1613583180$29.475$29.50$29.46$29.50355,563$29.187498
1613583240$29.495$29.4973$29.473$29.48594,443$29.188855
1613583300$29.48$29.50$29.48$29.495224,088$29.192164
1613583360$29.4999$29.52$29.49$29.50491,696$29.199401
1613583420$29.501$29.51$29.49$29.4967,429$29.20035
1613583480$29.50$29.51$29.49$29.508636,450$29.200899
1613583540$29.505$29.51$29.48$29.48553,214$29.201644
1613583600$29.48$29.50$29.48$29.4959,678$29.202436
1613583660$29.48$29.49$29.475$29.47554,943$29.203151
1613583720$29.475$29.50$29.47$29.48249,880$29.203802
1613583780$29.48$29.50$29.475$29.492776,093$29.204802
1613583840$29.50$29.50$29.49$29.49545,456$29.205412
1613583900$29.495$29.51$29.49$29.5157,540$29.206191
1613583960$29.505$29.51$29.50$29.50533,049$29.206647
1613584020$29.505$29.545$29.49$29.495238,917$29.210127
1613584080$29.4976$29.525$29.4976$29.51560,675$29.210948
1613584140$29.52$29.52$29.49$29.50119,534$29.21252
1613584200$29.495$29.50$29.47$29.4876,331$29.213451
1613584260$29.4773$29.4773$29.435$29.4485152,845$29.215066
1613584320$29.445$29.46$29.43$29.45585,462$29.215922
1613584380$29.455$29.46$29.44$29.44561,031$29.216561
1613584440$29.445$29.45$29.43$29.43545,758$29.217014
1613584500$29.435$29.44$29.43$29.43526,807$29.217273
1613584560$29.435$29.45$29.435$29.44544,336$29.217718
1613584620$29.4488$29.45$29.43$29.4341,709$29.218125
1613584680$29.435$29.44$29.43$29.4322,018$29.218334
1613584740$29.43$29.46$29.43$29.45582,712$29.219157
1613584800$29.4578$29.47$29.45$29.46198,869$29.221265
1613584860$29.46$29.46$29.42$29.4374,779$29.221969
1613584920$29.425$29.45$29.425$29.4543,237$29.222375
1613584980$29.445$29.46$29.44$29.4551,124$29.222878
1613585040$29.4576$29.47$29.45$29.4724,270$29.223128
1613585100$29.465$29.48$29.46$29.4833,120$29.223482
1613585160$29.475$29.48$29.465$29.4755,303$29.224076
1613585220$29.47$29.49$29.46$29.480925,283$29.224347
1613585280$29.4873$29.50$29.4813$29.4962,413$29.225062
1613585340$29.49$29.49$29.48$29.48517,197$29.225254
1613585400$29.485$29.49$29.48$29.487955,084$29.225859
1613585460$29.49$29.49$29.48$29.4943,237$29.226342
1613585520$29.485$29.49$29.48$29.48537,503$29.226759
1613585580$29.485$29.485$29.4438$29.4634109,429$29.227856
1613585640$29.4679$29.48$29.46$29.477386,532$29.228741
1613585700$29.48$29.49$29.4721$29.48528,914$29.22905
1613585760$29.485$29.50$29.48$29.4949,798$29.229595
1613585820$29.49$29.49$29.48$29.48561,730$29.230257
1613585880$29.485$29.49$29.48$29.4831,795$29.230597
1613585940$29.485$29.49$29.48$29.48129,500$29.230912
1613586000$29.48$29.485$29.46$29.46558,077$29.231498
1613586060$29.465$29.48$29.46$29.47569,733$29.232183
1613586120$29.48$29.49$29.47$29.4948,683$29.232685
1613586180$29.4801$29.50$29.48$29.497351,083$29.233231
1613586240$29.495$29.52$29.49$29.515106,643$29.234423
1613586300$29.5169$29.52$29.51$29.51542,690$29.23492
1613586360$29.517$29.54$29.517$29.5362,942$29.235682
1613586420$29.535$29.605$29.535$29.595515,855$29.242823
1613586480$29.60$29.63$29.59$29.63171,306$29.245286
1613586540$29.63$29.64$29.62$29.625129,968$29.247268
1613586600$29.62$29.625$29.59$29.595319,320$29.251826
1613586660$29.5978$29.63$29.58$29.59144,003$29.253796
1613586720$29.5857$29.60$29.58$29.59127,590$29.255469
1613586780$29.585$29.59$29.57$29.58105,581$29.256796
1613586840$29.5821$29.61$29.575$29.60108,501$29.258199
1613586900$29.60$29.62$29.595$29.6182,570$29.259297
1613586960$29.605$29.62$29.56$29.5699,637$29.260588
1613587020$29.57$29.57$29.54$29.56589,417$29.261595
1613587080$29.5696$29.58$29.555$29.561655,823$29.26224
1613587140$29.56$29.57$29.55$29.56534,061$29.262625
1613587200$29.565$29.59$29.565$29.58577,226$29.26356
1613587260$29.585$29.59$29.58$29.5937,254$29.264012
1613587320$29.59$29.60$29.585$29.596650,608$29.264646
1613587380$29.60$29.61$29.59$29.6146,330$29.265233
1613587440$29.61$29.61$29.59$29.597579,266$29.266222
1613587500$29.59$29.5999$29.565$29.57581,552$29.267171
1613587560$29.58$29.59$29.5723$29.577661,449$29.267897
1613587620$29.575$29.59$29.565$29.57591,091$29.268943
1613587680$29.57$29.59$29.57$29.577673,078$29.269793
1613587740$29.58$29.58$29.57$29.5841,898$29.270269
1613587800$29.58$29.59$29.5721$29.577350,722$29.270852
1613587860$29.58$29.585$29.565$29.567963,811$29.27157
1613587920$29.565$29.58$29.5605$29.57531,841$29.271928
1613587980$29.5721$29.575$29.56$29.56564,817$29.272631
1613588040$29.565$29.58$29.565$29.5846,422$29.273147
1613588100$29.58$29.60$29.5734$29.5856,131$29.273798
1613588160$29.58$29.585$29.56$29.56565,620$29.274522
1613588220$29.5621$29.57$29.55$29.56590,851$29.275472
1613588280$29.57$29.57$29.55$29.5559,681$29.276085
1613588340$29.55$29.57$29.55$29.56561,046$29.276711
1613588400$29.57$29.57$29.56$29.5691,039$29.277657
1613588460$29.56$29.57$29.55$29.56110,492$29.278783
1613588520$29.56$29.58$29.56$29.5836,599$29.279164
1613588580$29.575$29.60$29.575$29.59551,017$29.279731
1613588640$29.5951$29.61$29.59$29.60114,681$29.281045
1613588700$29.6002$29.61$29.5823$29.583280,791$29.281976
1613588760$29.5845$29.59$29.58$29.5920,280$29.282196
1613588820$29.585$29.60$29.581$29.59583,455$29.283125
1613588880$29.5925$29.60$29.585$29.58545,495$29.283627
1613588940$29.59$29.62$29.5816$29.6076134,524$29.28514
1613589000$29.61$29.61$29.60$29.602758,585$29.285803
1613589060$29.6054$29.61$29.60$29.6019,634$29.286024
1613589120$29.605$29.61$29.60$29.60529,028$29.28635
1613589180$29.605$29.61$29.58$29.5862117,775$29.287633
1613589240$29.5821$29.61$29.58$29.5978,975$29.288485
1613589300$29.60$29.60$29.59$29.59223,312$29.288735
1613589360$29.595$29.6099$29.59$29.60529,254$29.289053
1613589420$29.605$29.61$29.595$29.60574,669$29.289868
1613589480$29.605$29.609$29.585$29.58532,242$29.290208
1613589540$29.59$29.59$29.58$29.58726,190$29.290477
1613589600$29.58$29.59$29.57$29.577959,255$29.291073
1613589660$29.58$29.58$29.565$29.57546,898$29.291531
1613589720$29.5721$29.58$29.57$29.5842,117$29.291943
1613589780$29.575$29.58$29.57$29.57549,388$29.292423
1613589840$29.58$29.62$29.57$29.61154,297$29.294056
1613589900$29.61$29.615$29.60$29.615541,044$29.299642
1613589960$29.62$29.62$29.61$29.615161,770$29.301358
1613590020$29.62$29.66$29.61$29.66437,788$29.306295
1613590080$29.6599$29.68$29.64$29.675234,435$29.309128
1613590140$29.675$29.70$29.67$29.6873224,024$29.311893
1613590200$29.685$29.69$29.66$29.665107,522$29.313157
1613590260$29.66$29.67$29.63$29.645139,487$29.314668
1613590320$29.645$29.65$29.635$29.64111,685$29.315853
1613590380$29.65$29.65$29.625$29.63569,026$29.316561
1613590440$29.635$29.65$29.6334$29.6548,545$29.317068
1613590500$29.645$29.66$29.64$29.6645,822$29.317558
1613590560$29.66$29.67$29.651$29.665132,299$29.319005
1613590620$29.6601$29.665$29.65$29.6536,333$29.319394
1613590680$29.65$29.66$29.63$29.640883,018$29.320254
1613590740$29.645$29.65$29.64$29.6525,811$29.320521
1613590800$29.65$29.66$29.64$29.6408125,771$29.321836
1613590860$29.6499$29.66$29.64$29.65531,693$29.322165
1613590920$29.655$29.66$29.65$29.6616,592$29.322339
1613590980$29.66$29.68$29.655$29.67776,369$29.323168
1613591040$29.68$29.68$29.67$29.67534,673$29.323551
1613591100$29.675$29.68$29.67$29.677357,508$29.324185
1613591160$29.675$29.68$29.65$29.6587,196$29.325121
1613591220$29.6527$29.6579$29.63$29.6476179,426$29.326884
1613591280$29.65$29.65$29.63$29.632161,200$29.327477
1613591340$29.635$29.65$29.63$29.6556,132$29.328016
1613591400$29.65$29.67$29.64$29.66555,319$29.328581
1613591460$29.6644$29.67$29.66$29.6738,464$29.328983
1613591520$29.66$29.67$29.66$29.6741,858$29.32942
1613591580$29.67$29.67$29.6601$29.66538,544$29.329819
1613591640$29.665$29.67$29.66$29.66577,418$29.330619
1613591700$29.67$29.68$29.67$29.677962,895$29.331288
1613591760$29.67$29.68$29.66$29.66557,696$29.331885
1613591820$29.66$29.68$29.66$29.67568,833$29.332593
1613591880$29.68$29.69$29.671$29.68533,600$29.332952
1613591940$29.69$29.69$29.68$29.6923,977$29.333212
1613592000$29.6827$29.69$29.68$29.682137,010$29.333611
1613592060$29.685$29.69$29.67$29.67553,027$29.334167
1613592120$29.6727$29.68$29.67$29.6774,114$29.334932
1613592180$29.675$29.68$29.645$29.65168,432$29.336594
1613592240$29.655$29.68$29.65$29.677360,005$29.337188
1613592300$29.67$29.68$29.67$29.6838,635$29.337584
1613592360$29.675$29.68$29.66$29.66574,547$29.338332
1613592420$29.669$29.68$29.66$29.68120,357$29.339524
1613592480$29.675$29.69$29.67$29.6780,873$29.340344
1613592540$29.6721$29.68$29.67$29.67530,087$29.340646
1613592600$29.675$29.68$29.67$29.672149,939$29.341141
1613592660$29.675$29.68$29.66$29.662175,151$29.341888
1613592720$29.6669$29.68$29.6601$29.671380,126$29.342671
1613592780$29.67$29.677$29.66$29.660172,595$29.343375
1613592840$29.665$29.68$29.66$29.679548,078$29.343836
1613592900$29.675$29.68$29.67$29.67564,858$29.34447
1613592960$29.68$29.68$29.67$29.6865,714$29.345114
1613593020$29.68$29.69$29.67$29.6961,723$29.345724
1613593080$29.69$29.69$29.68$29.6946,085$29.346183
1613593140$29.685$29.69$29.68$29.6986,298$29.347037
1613593200$29.69$29.69$29.68$29.689565,594$29.347688
1613593260$29.6858$29.69$29.68$29.6961,475$29.348295
1613593320$29.685$29.72$29.68$29.715409,826$29.352434
1613593380$29.7125$29.72$29.71$29.71561,921$29.35308
1613593440$29.71$29.72$29.71$29.71568,058$29.353786
1613593500$29.717$29.72$29.71$29.71556,520$29.354373
1613593560$29.72$29.72$29.70$29.705113,630$29.355529
1613593620$29.705$29.71$29.70$29.70555,630$29.356084
1613593680$29.7098$29.71$29.70$29.7160,776$29.356691
1613593740$29.705$29.71$29.69$29.695198,322$29.358633
1613593800$29.695$29.70$29.69$29.6928202,928$29.360546
1613593860$29.69$29.70$29.675$29.675143,387$29.361867
1613593920$29.675$29.705$29.675$29.70221,472$29.363892
1613593980$29.705$29.72$29.70$29.715115,150$29.364993
1613594040$29.7101$29.72$29.71$29.7256,015$29.365538
1613594100$29.7179$29.73$29.71$29.73261,997$29.368128
1613594160$29.7279$29.74$29.72$29.74116,560$29.369291
1613594220$29.74$29.74$29.73$29.73564,823$29.369946
1613594280$29.7327$29.74$29.73$29.7453,315$29.370482
1613594340$29.74$29.74$29.70$29.7051268,420$29.373096
1613594400$29.71$29.71$29.69$29.69583,412$29.373834
1613594460$29.695$29.70$29.68$29.6896,629$29.374651
1613594520$29.69$29.69$29.665$29.665170,473$29.376028
1613594580$29.6673$29.68$29.665$29.6788,597$29.376733
1613594640$29.675$29.68$29.67$29.672166,969$29.377267
1613594700$29.675$29.68$29.66$29.6699120,235$29.37823
1613594760$29.66$29.67$29.63$29.6321169,925$29.379448
1613594820$29.6379$29.64$29.61$29.61135,066$29.380314
1613594880$29.615$29.62$29.61$29.6176,068$29.380782
1613594940$29.6105$29.63$29.61$29.63151,789$29.381737
1613595000$29.625$29.63$29.61$29.615219,038$29.383114
1613595060$29.615$29.62$29.61$29.615136,422$29.383932
1613595120$29.61$29.63$29.61$29.62163,663$29.384956
1613595180$29.62$29.627$29.60$29.62282,457$29.386634
1613595240$29.6199$29.62$29.61$29.615102,543$29.387237
1613595300$29.615$29.63$29.61$29.6221210,301$29.388495
1613595360$29.63$29.64$29.62$29.625366,754$29.390752
1613595420$29.625$29.63$29.62$29.63195,853$29.391906
1613595480$29.63$29.63$29.62$29.6279248,969$29.393379
1613595540$29.63$29.6599$29.56$29.561,213,095$29.399618
1613595600$29.55$29.55$29.55$29.55387$29.399621
1613595720$29.56$29.56$29.56$29.56179$29.399622
1613595780$29.56$29.56$29.56$29.56122$29.399623
1613595840$29.54$29.54$29.54$29.54100$29.399619
1613595900$29.58$29.58$29.55$29.57992,910,250$29.410774
1613595960$29.57$29.57$29.57$29.57100$29.410775
1613596020$29.4093$29.55$29.4093$29.5514,551$29.410781
1613596140$29.56$29.56$29.55$29.55845$29.410785
1613596200$29.55$29.55$29.53$29.53214$29.410787
1613596260$29.55$29.55$29.55$29.55100$29.410787
1613596380$29.54$29.54$29.54$29.54450$29.410789
1613596440$29.53$29.5499$29.50$29.502,956$29.410796
1613596500$29.51$29.51$29.51$29.51405$29.410797
1613596560$29.51$29.51$29.51$29.51747$29.410799
1613596620$29.50$29.51$28.88$29.3025,226$29.410685
1613596680$29.4999$29.4999$29.45$29.45479$29.410686
1613596740$29.50$29.50$29.42$29.501,859$29.410044
1613596800$29.51$29.51$29.46$29.461,813$29.410048
1613596860$29.4799$29.48$29.42$29.481,848$29.41005
1613596920$29.43$29.48$29.43$29.481,001$29.41005
1613596980$29.43$29.43$29.42$29.42393$29.41005
1613597040$29.43$29.43$29.43$29.43167$29.41005
1613597160$29.47$29.47$29.47$29.47300$29.410051
1613597280$29.43$29.43$29.43$29.43860$29.410051
1613597340$29.43$29.43$29.43$29.431,255$29.410052
1613597400$29.41$29.41$29.41$29.41100$29.410052
1613597460$29.57$29.57$29.40$29.5729,546$29.410141
1613597520$29.57$29.57$29.57$29.577,853$29.410166
1613597580$29.40$29.47$29.40$29.47300$29.410166
1613597640$29.48$29.48$29.48$29.48200$29.410042
1613597760$29.43$29.43$29.42$29.42927$29.410042
1613597820$29.57$29.57$29.45$29.4725,999$29.410113
1613597940$29.47$29.47$29.47$29.47932$29.410114
1613598000$29.47$29.48$29.47$29.48380$29.410115
1613598060$29.47$29.48$29.47$29.483,200$29.41012
1613598120$28.83$29.48$28.83$29.483,120$29.410121
1613598180$28.71$28.71$28.71$28.71238$29.410118
1613598240$29.48$29.48$29.48$29.48204$29.410118
1613598300$29.48$29.48$29.48$29.48200$29.410119
1613598360$29.48$29.48$29.47$29.48503$29.41012
1613598420$29.49$29.49$29.47$29.474,024$29.410126
1613598480$29.49$29.49$29.49$29.491,500$29.410128
1613598540$29.46$29.46$29.46$29.46218$29.410042
1613598600$29.57$29.57$29.46$29.46218,693$29.410726
1613598660$29.46$29.46$29.46$29.463,555$29.41073
1613598780$29.44$29.44$29.44$29.44100$29.41073
1613598840$29.44$29.44$29.44$29.44100$29.41073
1613598900$29.57$29.57$29.57$29.57135,275$29.411153
1613598960$29.46$29.46$29.46$29.46146$29.411153
1613599020$29.46$29.46$29.46$29.46100$29.411153
1613599140$29.45$29.45$29.45$29.45299$29.411154
1613599200$29.42$29.43$29.42$29.43240$29.411154
1613599260$29.42$29.42$29.42$29.42131$29.411154
1613599680$29.47$29.47$29.47$29.475,100$29.410048
1613599740$29.44$29.44$29.42$29.421,103$29.410048
1613599860$29.44$29.48$29.44$29.481,903$29.41005
1613599920$29.44$29.44$29.44$29.44100$29.41005
1613600040$29.47$29.47$29.47$29.47365$29.410051
1613600100$29.48$29.48$29.48$29.48113$29.410051
1613600220$29.57$29.57$29.47$29.478,386$29.410075
1613600460$29.48$29.48$29.48$29.48500$29.410042
1613601120$29.48$29.48$29.48$29.48170$29.410152
1613601180$29.48$29.48$29.48$29.48100$29.410152
1613601660$29.46$29.46$29.46$29.46220$29.410042
1613602200$29.49$29.49$29.49$29.49500$29.410042
1613602560$29.46$29.46$29.46$29.46500$29.410043
1613602680$29.46$29.46$29.46$29.46300$29.410044
1613602740$29.49$29.49$29.49$29.49100$29.410044
1613602800$29.46$29.46$29.46$29.46100$29.410044
1613603040$29.46$29.46$29.46$29.46100$29.410042
1613603580$29.49$29.49$29.49$29.49100$29.410042
1613603820$29.49$29.49$29.49$29.49500$29.410043
1613604000$29.49$29.49$29.49$29.49578$29.410042
1613604240$29.45$29.45$29.45$29.45100$29.410042
1613604480$29.45$29.45$29.45$29.45100$29.410043
1613604600$29.45$29.45$29.45$29.45297$29.410043
1613605020$29.45$29.45$29.45$29.45997$29.410042
1613605200$29.48$29.48$29.48$29.4810,200$29.410056
1613605260$29.46$29.46$29.46$29.46100$29.410056
1613605320$29.48$29.48$29.48$29.48375$29.410057
1613605500$29.48$29.48$29.48$29.481,000$29.410058
1613605800$29.48$29.65$29.48$29.557,654$29.41007
1613606400$29.50$29.50$29.50$29.50143$29.41007
1613606520$29.49$29.49$29.49$29.49407$29.410071
1613606640$29.50$29.50$29.50$29.50953$29.410043
1613606760$29.50$29.50$29.50$29.50589$29.410044
1613606820$29.50$29.50$29.50$29.50100$29.410045
1613606880$29.4999$29.4999$29.4999$29.49993,250$29.410051
1613607000$29.4799$29.4799$29.4799$29.47995,000$29.410057
1613607060$29.4799$29.4799$29.4799$29.4799300$29.410058
1613607120$29.47$29.47$29.47$29.471,292$29.410059
1613607180$29.47$29.47$29.47$29.47100$29.41006
1613607300$29.47$29.47$29.47$29.471,000$29.410061
1613607480$29.44$29.44$29.44$29.442,000$29.410062
1613607600$29.47$29.47$29.47$29.471,000$29.410043
1613608320$29.45$29.45$29.45$29.45239$29.410043
1613608740$29.47$29.47$29.47$29.471,991$29.410044
1613608860$29.48$29.48$29.48$29.48544$29.410045
1613608980$29.48$29.48$29.47$29.47736$29.410046
1613609040$29.47$29.47$29.47$29.471,000$29.410047
1613609160$29.47$29.47$29.47$29.47500$29.410048
1613609280$29.45$29.45$29.45$29.45500$29.410048
1613609340$29.47$29.47$29.47$29.47542$29.410042
1613609460$29.50$29.50$29.49$29.50524$29.410042
1613609520$29.50$29.50$29.50$29.50776$29.410044
1613609700$29.54$29.54$29.54$29.541,938$29.410049
1613609760$29.55$29.55$29.55$29.55300$29.41005