T Historical Intraday Prices

One-Minute OHLCV Data From February 18, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1613646060$29.49$29.49$29.49$29.49332$29.465743
1613647920$29.46$29.46$29.46$29.46108$29.45416
1613649600$29.38$29.38$29.38$29.38200$29.429801
1613649780$29.42$29.42$29.42$29.42100$29.428703
1613649960$29.42$29.42$29.42$29.42500$29.427096
1613650080$29.42$29.42$29.42$29.42120$29.427102
1613650200$29.43$29.45$29.43$29.45270$29.427977
1613650500$29.43$29.43$29.43$29.431,254$29.429754
1613650920$29.43$29.43$29.43$29.43200$29.429818
1613651040$29.43$29.43$29.43$29.43150$29.42983
1613651160$29.43$29.43$29.43$29.43249$29.429838
1613651340$29.43$29.43$29.43$29.43200$29.429874
1613651520$29.43$29.43$29.43$29.43100$29.42989
1613651760$29.43$29.43$29.43$29.43100$29.430078
1613652060$29.44$29.45$29.44$29.45485$29.431484
1613652780$29.45$29.45$29.45$29.45234$29.433289
1613652960$29.45$29.45$29.45$29.45110$29.433984
1613653080$29.44$29.44$29.43$29.43500$29.434138
1613653140$29.44$29.44$29.44$29.44100$29.43421
1613653200$29.43$29.46$29.39$29.4510,369$29.435718
1613653260$29.4301$29.4301$29.43$29.43200$29.43575
1613653320$29.44$29.44$29.44$29.44100$29.436045
1613653440$29.4401$29.4401$29.44$29.44206$29.436102
1613653500$29.44$29.45$29.44$29.45650$29.436245
1613653620$29.44$29.44$29.44$29.44301$29.436372
1613653740$29.45$29.49$29.45$29.484,085$29.440222
1613653800$29.48$29.48$29.48$29.48100$29.440398
1613653860$29.48$29.48$29.48$29.48100$29.440525
1613653920$29.48$29.48$29.48$29.48340$29.440953
1613653980$29.44$29.57$29.44$29.57862$29.443397
1613654040$29.4701$29.4701$29.47$29.47200$29.443613
1613654160$29.46$29.46$29.46$29.46100$29.443786
1613654220$29.47$29.48$29.47$29.483,200$29.446968
1613654340$29.47$29.47$29.47$29.47200$29.447223
1613654460$29.46$29.46$29.46$29.46200$29.447443
1613654520$29.45$29.45$29.45$29.45312$29.447668
1613654640$29.44$29.44$29.44$29.44296$29.447598
1613654940$29.44$29.44$29.44$29.44350$29.447375
1613655060$29.44$29.44$29.44$29.44102$29.447307
1613655120$29.43$29.43$29.43$29.431,045$29.446776
1613655180$29.43$29.4301$29.43$29.431,098$29.446294
1613655240$29.43$29.43$29.42$29.42505$29.446027
1613655300$29.43$29.44$29.42$29.431,283$29.445512
1613655420$29.42$29.4201$29.42$29.42567$29.445016
1613655480$29.42$29.43$29.42$29.43760$29.444528
1613655540$29.42$29.43$29.42$29.431,291$29.443974
1613655600$29.43$29.43$29.42$29.433,387$29.442981
1613655660$29.43$29.43$29.42$29.42500$29.442693
1613655720$29.42$29.43$29.42$29.434,668$29.441515
1613655780$29.42$29.44$29.4101$29.443,489$29.440092
1613655840$29.44$29.44$29.44$29.44100$29.440094
1613655900$29.43$29.43$29.43$29.431,000$29.439935
1613655960$29.43$29.45$29.43$29.45869$29.439853
1613656020$29.45$29.45$29.45$29.45990$29.440007
1613656080$29.44$29.44$29.44$29.44400$29.44001
1613656200$29.4301$29.4301$29.4301$29.4301100$29.439979
1613656260$29.44$29.44$29.43$29.432,300$29.439543
1613656320$29.4115$29.4198$29.4115$29.4198800$29.439218
1613656380$29.44$29.44$29.44$29.44100$29.439213
1613656500$29.43$29.43$29.43$29.431,307$29.438995
1613656560$29.41$29.41$29.41$29.41100$29.43893
1613656620$29.41$29.43$29.41$29.43518$29.438754
1613656680$29.42$29.42$29.41$29.41300$29.4386
1613656740$29.43$29.43$29.43$29.43636$29.438476
1613656800$29.43$29.44$29.43$29.44540$29.438385
1613656860$29.45$29.45$29.43$29.431,557$29.438371
1613656920$29.44$29.57$29.44$29.444,642$29.445097
1613656980$29.42$29.42$29.42$29.42300$29.444979
1613657040$29.41$29.42$29.40$29.404,260$29.442831
1613657100$29.40$29.40$29.40$29.40746$29.442318
1613657160$29.40$29.40$29.40$29.40100$29.442192
1613657220$29.41$29.41$29.40$29.401,280$29.441495
1613657280$29.40$29.40$29.37$29.371,827$29.44019
1613657340$29.3601$29.3601$29.36$29.36600$29.439631
1613657400$29.38$29.40$29.38$29.392,600$29.43833
1613657460$29.40$29.40$29.40$29.40200$29.43813
1613657520$29.39$29.39$29.39$29.391,427$29.437307
1613657580$29.38$29.38$29.38$29.38600$29.436843
1613657640$29.38$29.38$29.38$29.382,100$29.435609
1613657700$29.38$29.38$29.37$29.371,767$29.434466
1613657760$29.40$29.40$29.39$29.39250$29.43432
1613657820$29.40$29.40$29.39$29.391,183$29.433767
1613657880$29.3999$29.40$29.3999$29.40265$29.433662
1613658000$29.40$29.46$29.40$29.4611,134$29.434174
1613658060$29.46$29.48$29.45$29.486,642$29.435577
1613658120$29.48$29.50$29.48$29.501,963$29.436618
1613658180$29.50$29.51$29.48$29.506,541$29.440042
1613658240$29.49$29.49$29.45$29.495,195$29.441994
1613658300$29.49$29.61$29.48$29.578,543$29.449658
1613658360$29.55$29.55$29.55$29.55111$29.449897
1613658420$29.52$29.54$29.51$29.52867$29.450431
1613658540$29.51$29.51$29.51$29.51140$29.450657
1613658600$29.55$29.59$29.48$29.549749,051$29.564122
1613658660$29.54$29.57$29.515$29.515181,497$29.560367
1613658720$29.51$29.565$29.51$29.545102,021$29.557664
1613658780$29.54$29.567$29.51$29.5398,935$29.555394
1613658840$29.53$29.53$29.46$29.46128,765$29.549371
1613658900$29.465$29.465$29.40$29.42173,329$29.534438
1613658960$29.425$29.4769$29.40$29.476997,179$29.527695
1613659020$29.4779$29.50$29.42$29.46192,408$29.520328
1613659080$29.45$29.48$29.4243$29.4243113,224$29.516044
1613659140$29.43$29.44$29.40$29.405102,337$29.510825
1613659200$29.4079$29.4079$29.35$29.35105,312$29.503643
1613659260$29.355$29.39$29.35$29.37100,588$29.497264
1613659320$29.37$29.38$29.36$29.372178,748$29.492823
1613659380$29.37$29.445$29.37$29.445107,988$29.488554
1613659440$29.4474$29.4499$29.405$29.4394,747$29.486038
1613659500$29.42$29.45$29.41$29.41564,749$29.484426
1613659560$29.415$29.4573$29.41$29.445115,589$29.482278
1613659620$29.445$29.45$29.38$29.387355,649$29.48069
1613659680$29.3838$29.39$29.35$29.3736,201$29.47913
1613659740$29.37$29.37$29.35$29.35562,787$29.476417
1613659800$29.36$29.41$29.36$29.39583,576$29.473713
1613659860$29.39$29.41$29.36$29.4185,732$29.471071
1613659920$29.4077$29.41$29.38$29.3844,637$29.469863
1613659980$29.38$29.38$29.3523$29.362351,081$29.468172
1613660040$29.36$29.36$29.33$29.33594,987$29.464368
1613660100$29.3318$29.35$29.31$29.3401282,237$29.452763
1613660160$29.3427$29.38$29.32$29.3259169,787$29.448042
1613660220$29.33$29.33$29.30$29.31124,393$29.443585
1613660280$29.31$29.32$29.31$29.31566,612$29.441318
1613660340$29.3187$29.36$29.31$29.355114,850$29.438162
1613660400$29.35$29.36$29.3125$29.315101,837$29.435687
1613660460$29.32$29.32$29.30$29.302336,660$29.434547
1613660520$29.31$29.32$29.3027$29.316639,883$29.433356
1613660580$29.315$29.38$29.315$29.3701117,330$29.43085
1613660640$29.375$29.39$29.35$29.37116,837$29.429122
1613660700$29.37$29.375$29.32$29.33973,089$29.427707
1613660760$29.34$29.35$29.28$29.285117,929$29.424501
1613660820$29.2879$29.29$29.26$29.26599,292$29.421259
1613660880$29.2651$29.2651$29.25$29.2575116,516$29.417147
1613660940$29.255$29.29$29.25$29.275125,739$29.413139
1613661000$29.28$29.31$29.275$29.302778,532$29.41116
1613661060$29.30$29.34$29.30$29.3459,260$29.41007
1613661120$29.34$29.36$29.335$29.356969,072$29.409184
1613661180$29.36$29.38$29.3501$29.3684,382$29.408477
1613661240$29.35$29.37$29.34$29.35577,227$29.407676
1613661300$29.355$29.37$29.33$29.3374,433$29.406802
1613661360$29.3321$29.34$29.30$29.3061,275$29.405744
1613661420$29.31$29.33$29.28$29.329985,399$29.404086
1613661480$29.3299$29.3573$29.325$29.3539,471$29.403619
1613661540$29.35$29.355$29.33$29.3599,147$29.402495
1613661600$29.35$29.37$29.34$29.34529,605$29.402228
1613661660$29.34$29.35$29.34$29.34541,179$29.401809
1613661720$29.3477$29.35$29.3011$29.31164,699$29.400962
1613661780$29.315$29.33$29.31$29.3343,245$29.40036
1613661840$29.335$29.335$29.30$29.3146,607$29.399664
1613661900$29.305$29.31$29.28$29.28561,624$29.398476
1613661960$29.29$29.295$29.27$29.2858,062$29.397344
1613662020$29.28$29.29$29.2617$29.2971,029$29.395871
1613662080$29.285$29.30$29.285$29.29543,040$29.395147
1613662140$29.295$29.33$29.2827$29.3369,073$29.394053
1613662200$29.325$29.3278$29.30$29.31725,114$29.393718
1613662260$29.315$29.32$29.29$29.2927,939$29.393308
1613662320$29.2927$29.30$29.275$29.27566,159$29.392161
1613662380$29.27$29.29$29.27$29.2858,120$29.391139
1613662440$29.29$29.29$29.27$29.285146,433$29.388595
1613662500$29.286$29.315$29.27$29.3168,227$29.387521
1613662560$29.30$29.33$29.30$29.329837,245$29.387108
1613662620$29.325$29.35$29.32$29.3542,406$29.38672
1613662680$29.35$29.38$29.34$29.3849,652$29.3865
1613662740$29.3773$29.39$29.3701$29.3940,971$29.38649
1613662800$29.39$29.40$29.365$29.40145,943$29.386331
1613662860$29.39$29.40$29.39$29.390142,700$29.386375
1613662920$29.395$29.395$29.38$29.38560,893$29.386356
1613662980$29.385$29.39$29.37$29.37562,384$29.386297
1613663040$29.375$29.38$29.37$29.3826,019$29.386254
1613663100$29.37$29.39$29.37$29.3941,816$29.386212
1613663160$29.385$29.40$29.38$29.4043,366$29.38624
1613663220$29.3979$29.40$29.38$29.380947,396$29.38627
1613663280$29.38$29.3979$29.38$29.397966,736$29.386281
1613663340$29.395$29.41$29.39$29.390873,169$29.386398
1613663400$29.39$29.395$29.35$29.37100,443$29.386067
1613663460$29.365$29.37$29.36$29.3623,313$29.386002
1613663520$29.36$29.37$29.32$29.36200,906$29.384925
1613663580$29.36$29.37$29.35$29.35529,705$29.384835
1613663640$29.3579$29.38$29.35$29.3874,589$29.384635
1613663700$29.38$29.3879$29.36$29.3656,201$29.384549
1613663760$29.3627$29.3627$29.32$29.32545,322$29.384271
1613663820$29.325$29.33$29.305$29.30554,820$29.383828
1613663880$29.31$29.31$29.29$29.29570,208$29.38308
1613663940$29.295$29.31$29.28$29.3091,536$29.382034
1613664000$29.30$29.3051$29.28$29.28547,784$29.381494
1613664060$29.285$29.29$29.27$29.27544,701$29.380949
1613664120$29.27$29.305$29.27$29.2966,253$29.38019
1613664180$29.2952$29.30$29.29$29.29526,199$29.37992
1613664240$29.2901$29.315$29.29$29.30570,143$29.379275
1613664300$29.305$29.31$29.30$29.3128,163$29.379024
1613664360$29.309$29.32$29.3001$29.302747,822$29.378641
1613664420$29.305$29.3099$29.29$29.2947,041$29.378196
1613664480$29.29$29.298$29.285$29.29534,545$29.377837
1613664540$29.295$29.31$29.29$29.3135,480$29.377508
1613664600$29.31$29.325$29.31$29.3232,685$29.377277
1613664660$29.32$29.33$29.305$29.3348,325$29.376922
1613664720$29.33$29.3365$29.32$29.32526,931$29.376768
1613664780$29.32$29.32$29.31$29.31543,149$29.376448
1613664840$29.31$29.34$29.31$29.32570,892$29.376006
1613664900$29.32$29.33$29.2923$29.29555,560$29.375595
1613664960$29.30$29.325$29.2927$29.31552,408$29.375205
1613665020$29.31$29.32$29.30$29.300927,256$29.374982
1613665080$29.305$29.305$29.25$29.26240,451$29.372403
1613665140$29.26$29.28$29.2525$29.26559,518$29.371718
1613665200$29.2627$29.2799$29.26$29.2630,342$29.371387
1613665260$29.26$29.27$29.26$29.26539,320$29.37092
1613665320$29.2627$29.27$29.2525$29.2658,277$29.370238
1613665380$29.269$29.27$29.26$29.2736,296$29.369828
1613665440$29.2699$29.2699$29.23$29.24143,904$29.36799
1613665500$29.24$29.275$29.235$29.27584,891$29.366955
1613665560$29.275$29.2773$29.24$29.2446,170$29.366426
1613665620$29.241$29.25$29.22$29.235126,107$29.36474
1613665680$29.2327$29.255$29.2327$29.2554,705$29.364087
1613665740$29.25$29.27$29.24$29.252774,608$29.363271
1613665800$29.25$29.265$29.24$29.265102,554$29.362154
1613665860$29.26$29.28$29.25$29.2583,813$29.361329
1613665920$29.255$29.265$29.25$29.260149,234$29.360813
1613665980$29.27$29.27$29.25$29.25580,461$29.360017
1613666040$29.255$29.26$29.24$29.2556,422$29.359422
1613666100$29.2473$29.25$29.225$29.2353,681$29.358774
1613666160$29.235$29.2698$29.23$29.260151,911$29.358213
1613666220$29.26$29.28$29.26$29.279542,892$29.357844
1613666280$29.28$29.30$29.28$29.2949,537$29.357512
1613666340$29.29$29.29$29.26$29.26551,837$29.357118
1613666400$29.265$29.28$29.26$29.27535,684$29.35682
1613666460$29.275$29.295$29.275$29.284181,737$29.356275
1613666520$29.29$29.29$29.27$29.27550,506$29.355896
1613666580$29.275$29.28$29.27$29.27528,445$29.35568
1613666640$29.28$29.2973$29.275$29.29551,210$29.355341
1613666700$29.29$29.30$29.29$29.29528,473$29.355178
1613666760$29.2975$29.30$29.29$29.2929,527$29.355013
1613666820$29.29$29.32$29.29$29.31573,553$29.354692
1613666880$29.32$29.32$29.30$29.30556,580$29.354447
1613666940$29.3005$29.31$29.30$29.3118,404$29.354362
1613667000$29.31$29.33$29.30$29.3346,142$29.354182
1613667060$29.33$29.33$29.305$29.3142,842$29.354046
1613667120$29.3079$29.32$29.30$29.311945,261$29.353872
1613667180$29.31$29.3189$29.30$29.3062,445$29.353597
1613667240$29.305$29.32$29.30$29.307337,810$29.353444
1613667300$29.3024$29.31$29.30$29.3059,121$29.353403
1613667360$29.305$29.31$29.30$29.30532,436$29.353261
1613667420$29.305$29.31$29.27$29.27581,376$29.352817
1613667480$29.275$29.28$29.265$29.2744,166$29.352508
1613667540$29.265$29.27$29.26$29.26524,789$29.352319
1613667600$29.27$29.28$29.26$29.27524,913$29.352135
1613667660$29.275$29.29$29.27$29.275230,136$29.351948
1613667720$29.275$29.28$29.27$29.277351,083$29.351595
1613667780$29.2721$29.29$29.27$29.287979,983$29.351088
1613667840$29.28$29.30$29.275$29.3066,633$29.350718
1613667900$29.30$29.30$29.26$29.265118,304$29.349953
1613667960$29.265$29.27$29.235$29.2419119,060$29.34896
1613668020$29.249$29.26$29.24$29.2527,256$29.348725
1613668080$29.255$29.26$29.25$29.25714,406$29.348611
1613668140$29.255$29.26$29.22$29.2383,810$29.347831
1613668200$29.23$29.24$29.22$29.23530,724$29.347525
1613668260$29.24$29.24$29.22$29.23526,155$29.347274
1613668320$29.235$29.249$29.23$29.2438,904$29.346922
1613668380$29.24$29.27$29.24$29.26529,621$29.346696
1613668440$29.26$29.275$29.25$29.2590,272$29.346076
1613668500$29.25$29.26$29.245$29.25529,540$29.345853
1613668560$29.255$29.27$29.2501$29.269931,365$29.345636
1613668620$29.27$29.31$29.26$29.3168,144$29.345311
1613668680$29.3079$29.31$29.29$29.29538,107$29.345167
1613668740$29.295$29.30$29.29$29.294312,987$29.345113
1613668800$29.29$29.30$29.29$29.29525,954$29.345011
1613668860$29.29$29.30$29.285$29.28537,842$29.34486
1613668920$29.29$29.29$29.28$29.2859,113$29.344813
1613668980$29.285$29.31$29.28$29.3082,789$29.344467
1613669040$29.3001$29.31$29.30$29.30511,739$29.344429
1613669100$29.305$29.31$29.30$29.3033,922$29.344322
1613669160$29.30$29.31$29.28$29.289937,918$29.344168
1613669220$29.29$29.30$29.2821$29.296630,738$29.344033
1613669280$29.295$29.31$29.29$29.29520,714$29.343959
1613669340$29.2927$29.30$29.28$29.28535,062$29.343813
1613669400$29.285$29.29$29.26$29.2661,590$29.343498
1613669460$29.265$29.28$29.26$29.27148,086$29.343222
1613669520$29.28$29.295$29.27$29.2917,401$29.343138
1613669580$29.2999$29.30$29.29$29.2926,908$29.343034
1613669640$29.295$29.30$29.29$29.299,978$29.342998
1613669700$29.295$29.30$29.29$29.2918,916$29.342927
1613669760$29.295$29.30$29.29$29.296824,632$29.342831
1613669820$29.2923$29.3083$29.29$29.300836,142$29.34271
1613669880$29.3054$29.31$29.30$29.3058,454$29.342686
1613669940$29.31$29.31$29.29$29.3035,422$29.342575
1613670000$29.3076$29.3379$29.30$29.325103,944$29.342364
1613670060$29.3223$29.34$29.32$29.320151,454$29.342316
1613670120$29.32$29.33$29.31$29.3231,556$29.342264
1613670180$29.32$29.33$29.3127$29.3223,089$29.342228
1613670240$29.3123$29.32$29.31$29.3213,668$29.342201
1613670300$29.31$29.32$29.31$29.31528,567$29.34215
1613670360$29.3164$29.32$29.31$29.319,865$29.34213
1613670420$29.31$29.32$29.31$29.312113,417$29.342103
1613670480$29.315$29.33$29.31$29.32532,906$29.342047
1613670540$29.3249$29.33$29.32$29.320113,301$29.342029
1613670600$29.32$29.33$29.32$29.339,794$29.342016
1613670660$29.32$29.3273$29.30$29.302122,610$29.341972
1613670720$29.305$29.31$29.30$29.3012,581$29.341934
1613670780$29.30$29.31$29.29$29.29516,964$29.341879
1613670840$29.2939$29.30$29.29$29.29322,174$29.341802
1613670900$29.295$29.31$29.29$29.304129,874$29.341709
1613670960$29.3076$29.31$29.30$29.30469,160$29.341683
1613671020$29.305$29.3299$29.304$29.3230,044$29.341619
1613671080$29.3222$29.33$29.32$29.32511,845$29.341604
1613671140$29.325$29.33$29.31$29.3122,559$29.341567
1613671200$29.3121$29.32$29.31$29.3178,384$29.341549
1613671260$29.31$29.31$29.30$29.30522,785$29.34149
1613671320$29.3021$29.31$29.30$29.30514,186$29.341451
1613671380$29.30$29.31$29.30$29.3112,865$29.341417
1613671440$29.305$29.31$29.30$29.3124,928$29.341347
1613671500$29.31$29.31$29.29$29.29528,515$29.341251
1613671560$29.293$29.30$29.2901$29.29527,782$29.341161
1613671620$29.295$29.30$29.29$29.29513,208$29.341117
1613671680$29.29$29.30$29.28$29.2827182,651$29.340436
1613671740$29.29$29.29$29.28$29.28513,646$29.340382
1613671800$29.29$29.295$29.28$29.29523,402$29.340294
1613671860$29.295$29.30$29.29$29.2912,990$29.340249
1613671920$29.29$29.30$29.29$29.29510,161$29.340216
1613671980$29.2999$29.30$29.29$29.295278,701$29.339327
1613672040$29.29$29.30$29.29$29.29515,100$29.339281
1613672100$29.295$29.31$29.29$29.30548,690$29.339147
1613672160$29.305$29.32$29.3027$29.317330,253$29.339088
1613672220$29.3179$29.33$29.31$29.3321,607$29.339061
1613672280$29.327$29.34$29.327$29.33554,212$29.339033
1613672340$29.335$29.34$29.33$29.3357,351$29.339031
1613672400$29.33$29.34$29.32$29.32557,362$29.338996
1613672460$29.32$29.34$29.32$29.33551,795$29.338963
1613672520$29.335$29.35$29.325$29.345142,741$29.338944
1613672580$29.34$29.37$29.34$29.344882,382$29.339025
1613672640$29.3452$29.37$29.3401$29.36565,876$29.339112
1613672700$29.37$29.37$29.35$29.3752,704$29.33917
1613672760$29.3627$29.38$29.36$29.37574,055$29.339297
1613672820$29.375$29.39$29.37$29.38576,210$29.339533
1613672880$29.38$29.3899$29.36$29.3654,972$29.339654
1613672940$29.37$29.37$29.35$29.3531,215$29.339693
1613673000$29.355$29.36$29.35$29.35515,055$29.339708
1613673060$29.355$29.37$29.35$29.3638,979$29.339766
1613673120$29.36$29.37$29.36$29.36522,907$29.3398
1613673180$29.36$29.3675$29.3201$29.32551,041$29.339795
1613673240$29.33$29.33$29.31$29.3131,876$29.339757
1613673300$29.315$29.34$29.31$29.3346,371$29.339717
1613673360$29.335$29.36$29.335$29.345123,614$29.339739
1613673420$29.3475$29.355$29.34$29.34540,668$29.339756
1613673480$29.345$29.36$29.34$29.35525,539$29.339774
1613673540$29.35$29.35$29.34$29.3412,051$29.339779
1613673600$29.34$29.3454$29.3325$29.335116,661$29.339778
1613673660$29.3321$29.3399$29.32$29.32522,122$29.339759
1613673720$29.33$29.34$29.325$29.3430,392$29.339748
1613673780$29.34$29.35$29.33$29.33582,627$29.339742
1613673840$29.335$29.34$29.33$29.33521,403$29.339733
1613673900$29.335$29.35$29.335$29.34519,856$29.339737
1613673960$29.35$29.35$29.34$29.3459,270$29.33974
1613674020$29.3421$29.35$29.34$29.34514,473$29.339746
1613674080$29.345$29.35$29.33$29.33523,971$29.339746
1613674140$29.33$29.335$29.32$29.3348,837$29.339711
1613674200$29.3352$29.3399$29.32$29.32524,565$29.339694
1613674260$29.33$29.33$29.31$29.317961,681$29.33961
1613674320$29.3173$29.3173$29.30$29.3057,364$29.339503
1613674380$29.3082$29.32$29.3021$29.31530,077$29.339452
1613674440$29.31$29.32$29.31$29.3122,398$29.339416
1613674500$29.31$29.31$29.30$29.30531,018$29.339351
1613674560$29.30$29.32$29.30$29.310143,247$29.339271
1613674620$29.32$29.32$29.31$29.3241,238$29.339218
1613674680$29.3121$29.32$29.31$29.31511,970$29.339199
1613674740$29.315$29.32$29.31$29.31515,596$29.339179
1613674800$29.31$29.33$29.31$29.32530,691$29.339139
1613674860$29.32$29.3217$29.29$29.297885,085$29.338968
1613674920$29.30$29.32$29.295$29.31592,441$29.338762
1613674980$29.31$29.32$29.31$29.313125,121$29.338725
1613675040$29.31$29.32$29.31$29.3233,036$29.338683
1613675100$29.32$29.35$29.31$29.3447,333$29.338654
1613675160$29.345$29.35$29.33$29.339947,523$29.338656
1613675220$29.34$29.34$29.33$29.33727,043$29.338655
1613675280$29.335$29.34$29.3201$29.32528,824$29.33864
1613675340$29.32$29.33$29.31$29.315128,716$29.338469
1613675400$29.315$29.3399$29.30$29.33995,279$29.338378
1613675460$29.335$29.34$29.32$29.337370,346$29.338344
1613675520$29.335$29.35$29.33$29.3565,721$29.338357
1613675580$29.35$29.35$29.34$29.34545,724$29.338376
1613675640$29.345$29.345$29.31$29.32573,919$29.338313
1613675700$29.32$29.35$29.32$29.34935,602$29.338309
1613675760$29.345$29.345$29.32$29.3246,775$29.338298
1613675820$29.32$29.33$29.31$29.3337,050$29.338256
1613675880$29.33$29.33$29.32$29.32517,383$29.338245
1613675940$29.33$29.34$29.3202$29.33534,517$29.338229
1613676000$29.335$29.34$29.32$29.3328,347$29.338219
1613676060$29.32$29.3273$29.32$29.3221,908$29.338197
1613676120$29.325$29.33$29.32$29.32523,592$29.338176
1613676180$29.33$29.3373$29.3201$29.33546,968$29.338148
1613676240$29.335$29.34$29.33$29.337314,124$29.338146
1613676300$29.335$29.34$29.33$29.33530,719$29.338138
1613676360$29.33$29.33$29.31$29.31549,510$29.338095
1613676420$29.315$29.32$29.31$29.31420,084$29.338068
1613676480$29.315$29.32$29.31$29.31521,693$29.338042
1613676540$29.315$29.32$29.31$29.31525,679$29.338004
1613676600$29.315$29.32$29.31$29.31515,382$29.337985
1613676660$29.3197$29.3197$29.30$29.30541,264$29.33792
1613676720$29.305$29.3276$29.30$29.32549,569$29.337848
1613676780$29.32$29.3273$29.31$29.3126,928$29.337821
1613676840$29.315$29.32$29.301$29.316148,688$29.337739
1613676900$29.31$29.3174$29.31$29.31512,084$29.337721
1613676960$29.315$29.32$29.31$29.3212,952$29.337703
1613677020$29.32$29.32$29.31$29.319114,187$29.337686
1613677080$29.315$29.3279$29.31$29.320747,763$29.337628
1613677140$29.3264$29.33$29.32$29.327,453$29.337622
1613677200$29.325$29.33$29.32$29.338,918$29.337615
1613677260$29.323$29.33$29.31$29.3146,192$29.33757
1613677320$29.315$29.32$29.31$29.31525,221$29.337539
1613677380$29.32$29.32$29.31$29.31522,176$29.337512
1613677440$29.31$29.32$29.31$29.3116,099$29.337489
1613677500$29.315$29.32$29.31$29.314913,601$29.337471
1613677560$29.318$29.32$29.30$29.305133,191$29.337418
1613677620$29.31$29.31$29.3024$29.3119,630$29.337383
1613677680$29.3042$29.31$29.30$29.3117,786$29.337353
1613677740$29.305$29.31$29.30$29.309922,894$29.337313
1613677800$29.301$29.31$29.28$29.28567,934$29.337145
1613677860$29.29$29.29$29.27$29.2790,112$29.336853
1613677920$29.2721$29.28$29.26$29.2851,937$29.336662
1613677980$29.275$29.2863$29.27$29.2833,992$29.336552
1613678040$29.285$29.30$29.2806$29.292922,565$29.336494
1613678100$29.2927$29.30$29.285$29.29536,537$29.336405
1613678160$29.295$29.30$29.28$29.28524,950$29.336339
1613678220$29.28$29.285$29.26$29.26562,759$29.336096
1613678280$29.2699$29.28$29.26$29.277651,831$29.335899
1613678340$29.2701$29.2799$29.27$29.2725,338$29.335812
1613678400$29.27$29.27$29.26$29.26527,006$29.335709
1613678460$29.2679$29.28$29.26$29.27554,266$29.33551
1613678520$29.275$29.29$29.27$29.28532,494$29.335409
1613678580$29.285$29.29$29.28$29.28523,693$29.335346
1613678640$29.29$29.29$29.28$29.28512,936$29.33531
1613678700$29.28$29.29$29.28$29.287917,962$29.335259
1613678760$29.285$29.29$29.28$29.28525,039$29.335192
1613678820$29.285$29.29$29.28$29.281123,708$29.335129
1613678880$29.2825$29.30$29.28$29.29577,244$29.334931
1613678940$29.30$29.30$29.2921$29.296712,706$29.334905
1613679000$29.295$29.30$29.29$29.2919,790$29.334864
1613679060$29.30$29.30$29.29$29.29518,281$29.334823
1613679120$29.295$29.30$29.29$29.3036,737$29.33475
1613679180$29.295$29.31$29.29$29.29579,117$29.334604
1613679240$29.295$29.30$29.29$29.29519,113$29.334563
1613679300$29.2905$29.2999$29.29$29.29526,366$29.334508
1613679360$29.2999$29.30$29.29$29.292378,147$29.334329
1613679420$29.295$29.30$29.28$29.28555,621$29.334201
1613679480$29.29$29.29$29.28$29.28564,702$29.334029
1613679540$29.28$29.29$29.28$29.28536,487$29.333939
1613679600$29.29$29.29$29.26$29.28168,018$29.333446
1613679660$29.28$29.2879$29.27$29.2860,418$29.333278
1613679720$29.275$29.28$29.27$29.2758,122$29.333252
1613679780$29.275$29.28$29.27$29.27541,390$29.333125
1613679840$29.28$29.28$29.2601$29.26548,038$29.332975
1613679900$29.265$29.29$29.26$29.28555,208$29.332808
1613679960$29.285$29.29$29.27$29.27533,933$29.332714
1613680020$29.275$29.295$29.27$29.2948,417$29.332596
1613680080$29.29$29.29$29.28$29.28519,217$29.33255
1613680140$29.29$29.29$29.28$29.28521,896$29.332497
1613680200$29.285$29.30$29.28$29.290164,548$29.332358
1613680260$29.29$29.30$29.29$29.3019,928$29.332319
1613680320$29.2973$29.2999$29.28$29.2841,160$29.332228
1613680380$29.2879$29.30$29.285$29.29542,299$29.332139
1613680440$29.293$29.30$29.29$29.2966,535$29.332006
1613680500$29.295$29.2971$29.28$29.28558,296$29.331881
1613680560$29.29$29.29$29.28$29.285240,584$29.331791
1613680620$29.285$29.30$29.28$29.3071,932$29.331649
1613680680$29.30$29.30$29.29$29.29538,897$29.33158
1613680740$29.295$29.30$29.29$29.293223,963$29.331538
1613680800$29.295$29.2999$29.28$29.29178,105$29.331172
1613680860$29.29$29.29$29.28$29.2846,621$29.331064
1613680920$29.285$29.2899$29.28$29.28545,126$29.33096
1613680980$29.28$29.29$29.28$29.2823,923$29.330904
1613681040$29.28$29.29$29.28$29.28536,309$29.330823
1613681100$29.285$29.29$29.28$29.2995,920$29.330617
1613681160$29.29$29.30$29.25$29.2601640,862$29.329056
1613681220$29.26$29.27$29.26$29.26550,418$29.328899
1613681280$29.27$29.27$29.26$29.2753,805$29.32874
1613681340$29.265$29.27$29.26$29.267841,703$29.328611
1613681400$29.265$29.275$29.26$29.26141,070$29.328214
1613681460$29.26$29.265$29.25$29.2579,751$29.32795
1613681520$29.25$29.27$29.25$29.265106,766$29.327621
1613681580$29.265$29.2773$29.26$29.27135,562$29.327258
1613681640$29.27$29.27$29.2601$29.2783,794$29.327034
1613681700$29.27$29.27$29.26$29.26171,655$29.326538
1613681760$29.26$29.27$29.26$29.2690,225$29.326273
1613681820$29.265$29.2699$29.24$29.24180,650$29.325691
1613681880$29.245$29.25$29.24$29.24133,631$29.325198
1613681940$29.24$29.25$29.21$29.23689,643$29.322192
1613682000$29.25$29.25$29.25$29.25374$29.322191
1613682060$29.25$29.25$29.22$29.22292$29.32219
1613682120$29.24$29.24$29.24$29.244,200$29.322175
1613682180$29.24$29.24$29.24$29.241,027$29.322171
1613682240$29.20$29.25$29.18$29.232,180,971$29.314291
1613682300$29.21$29.22$29.1999$29.202,132$29.31428
1613682360$29.23$29.23$29.20$29.2025,968$29.314197
1613682420$29.20$29.20$29.19$29.19225$29.314195
1613682480$29.20$29.20$29.20$29.20100$29.314195
1613682540$29.19$29.20$29.19$29.20455$29.314192
1613682600$29.20$29.23$29.20$29.209,269$29.314162
1613682660$29.1999$29.20$29.19$29.202,575$29.31415
1613682720$29.20$29.20$29.20$29.20165$29.314148
1613682780$29.20$29.20$29.19$29.19300$29.315209
1613682840$29.20$29.20$29.20$29.203,100$29.315195
1613682900$29.20$29.20$29.20$29.203,065$29.315182
1613682960$29.22$29.22$29.22$29.22400$29.31518
1613683020$29.21$29.24$29.21$29.24725$29.315178
1613683080$29.21$29.21$29.21$29.21500$29.315175
1613683140$29.20$29.20$29.20$29.202,879$29.315162
1613683320$29.24$29.24$29.24$29.24200$29.315161
1613683440$29.20$29.20$29.20$29.20200$29.31516
1613683620$29.23$29.23$29.23$29.23100$29.315159
1613684160$29.23$29.23$29.23$29.23200$29.315207
1613684220$29.23$29.23$29.23$29.23923$29.315203
1613684280$29.24$29.24$29.23$29.233,765$29.315191
1613684400$29.23$29.2301$29.23$29.2301942$29.315188
1613684460$29.24$29.24$29.24$29.24300$29.315186
1613684520$29.23$29.23$29.23$29.23906$29.315183
1613684940$29.23$29.24$29.23$29.24616$29.315206
1613685060$29.24$29.24$29.24$29.24600$29.315204
1613685120$29.24$29.24$29.24$29.24900$29.315202
1613685180$29.23$29.23$29.23$29.23350$29.3152
1613685240$29.24$29.24$29.24$29.24300$29.315199
1613685540$29.23$29.23$29.23$29.233,994$29.315197
1613685600$27.301704$27.301704$27.301704$27.301704270$29.315176
1613685660$29.23$29.23$29.23$29.23207$29.315175
1613685840$29.24$29.24$29.24$29.24798$29.315173
1613685900$29.24$29.24$29.24$29.24342$29.315172
1613685960$29.23$29.23$29.23$29.23600$29.31517
1613686140$29.24$29.25$29.24$29.25852$29.315167
1613686200$29.25$29.25$29.25$29.251,349$29.315163
1613686560$29.25$29.25$29.25$29.25497$29.315031
1613686800$29.26$29.26$29.26$29.26300$29.315031
1613686860$29.25$29.26$29.25$29.251,150$29.315027
1613686920$29.25$29.25$29.25$29.25100$29.315027
1613686980$29.25$29.25$29.25$29.25100$29.315026
1613687040$29.25$29.25$29.25$29.25499$29.315025
1613687400$29.26$29.26$29.26$29.26100$29.315209
1613687460$29.25$29.25$29.25$29.25902$29.315207
1613687940$29.25$29.25$29.25$29.25898$29.315204
1613688000$29.25$29.26$29.25$29.26301$29.315203
1613688120$29.25$29.25$29.25$29.25200$29.315202
1613688180$29.26$29.26$29.26$29.26156$29.31521
1613688540$29.25$29.25$29.25$29.25268$29.315208
1613688840$29.25$29.25$29.25$29.25959$29.315205
1613689260$29.27$29.27$29.27$29.27377$29.315209
1613689800$29.24$29.24$29.23$29.23200$29.315207
1613690220$29.26$29.26$29.26$29.26100$29.315209
1613691180$29.25$29.25$29.25$29.25500$29.315208
1613691300$29.26$29.26$29.26$29.26100$29.315208
1613691480$29.25$29.25$29.25$29.25100$29.315207
1613691720$29.26$29.26$29.26$29.26482$29.315206
1613692020$29.23$29.23$29.23$29.23100$29.315208
1613692260$29.23$29.23$29.23$29.23100$29.315208
1613694300$29.23$29.23$29.23$29.23500$29.315207
1613694600$29.23$29.23$29.23$29.23300$29.315209
1613694660$29.22$29.22$29.22$29.22490$29.315207
1613694960$29.22$29.22$29.22$29.22200$29.315206
1613695140$29.22$29.22$29.22$29.22102$29.315206
1613695260$29.21$29.21$29.21$29.21193$29.315205
1613695320$29.21$29.21$29.21$29.21235$29.315204
1613695380$29.21$29.21$29.21$29.21400$29.315208
1613695500$29.20$29.20$29.19$29.19771$29.315203
1613695560$29.18$29.18$29.18$29.18580$29.3152
1613695680$29.21$29.21$29.21$29.21125$29.3152
1613695860$29.20$29.20$29.20$29.20600$29.315196
1613695980$29.20$29.20$29.20$29.20995$29.315192
1613696040$29.1999$29.1999$29.1999$29.19991,000$29.315188
1613696220$29.17$29.17$29.17$29.17200$29.315186
1613696280$29.15$29.15$29.15$29.15873$29.315209