T Historical Intraday Prices

One-Minute OHLCV Data From February 19, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1613727180$29.18$29.18$29.18$29.18100$29.18
1613729100$29.25$29.25$29.25$29.25100$29.203773
1613729460$29.25$29.25$29.25$29.25114$29.213721
1613731140$29.27$29.27$29.27$29.27151$29.234264
1613732520$29.30$29.30$29.30$29.30100$29.247154
1613732940$29.32$29.32$29.32$29.32100$29.254409
1613733000$29.32$29.32$29.32$29.32860$29.277554
1613733240$29.33$29.33$29.33$29.33100$29.279686
1613736000$29.30$29.32$29.30$29.302,728$29.295253
1613736180$29.30$29.32$29.30$29.326,958$29.3064
1613736420$29.30$29.30$29.30$29.30189$29.306311
1613736480$29.29$29.29$29.29$29.29118$29.306049
1613736600$29.28$29.28$29.28$29.281,000$29.304254
1613736840$29.29$29.29$29.29$29.29434$29.303713
1613737020$29.29$29.29$29.29$29.29138$29.303297
1613737140$29.29$29.29$29.29$29.29600$29.30273
1613737200$29.29$29.29$29.29$29.29226$29.302544
1613737680$29.28$29.28$29.28$29.28300$29.30181
1613737740$29.28$29.29$29.28$29.291,771$29.300395
1613737920$29.29$29.29$29.29$29.29200$29.300231
1613738040$29.30$29.30$29.30$29.30568$29.300188
1613738100$29.30$29.30$29.30$29.30178$29.300186
1613738160$29.31$29.31$29.31$29.31114$29.300241
1613738460$29.30$29.30$29.30$29.30691$29.300242
1613738760$29.30$29.30$29.30$29.30100$29.300285
1613739120$29.30$29.30$29.30$29.30100$29.300326
1613739240$29.29$29.29$29.29$29.29100$29.300229
1613739300$29.27$29.27$29.27$29.27100$29.300042
1613739360$29.29$29.29$29.27$29.27465$29.299513
1613739540$29.27$29.27$29.26$29.26452$29.298341
1613739600$29.2999$29.33$29.2899$29.2911,934$29.298622
1613739660$29.26$29.26$29.26$29.26117$29.298486
1613739720$29.28$29.28$29.28$29.28100$29.298291
1613739900$29.26$29.26$29.26$29.26100$29.297871
1613740020$29.26$29.26$29.26$29.26392$29.296872
1613740200$29.27$29.27$29.26$29.26928$29.295813
1613740320$29.27$29.30$29.27$29.301,392$29.29543
1613740380$29.30$29.30$29.30$29.30100$29.295401
1613740440$29.30$29.30$29.30$29.30749$29.295484
1613740800$29.29$29.29$29.29$29.29100$29.295443
1613740860$29.29$29.29$29.29$29.29312$29.295406
1613740980$29.30$29.30$29.30$29.30251$29.295338
1613741160$29.31$29.31$29.30$29.303,568$29.295759
1613741400$29.31$29.31$29.29$29.29400$29.29584
1613741460$29.29$29.29$29.29$29.29100$29.295807
1613741520$29.29$29.29$29.29$29.29400$29.295742
1613741580$29.27$29.30$29.27$29.281,681$29.295402
1613741640$29.27$29.27$29.27$29.27100$29.295258
1613741820$29.28$29.28$29.28$29.28209$29.295151
1613742060$29.28$29.28$29.28$29.285,428$29.293621
1613742180$29.28$29.28$29.28$29.28177$29.293528
1613742300$29.28$29.28$29.28$29.28100$29.293461
1613742360$29.26$29.28$29.26$29.28258$29.293329
1613742720$29.27$29.27$29.27$29.27115$29.2932
1613742780$29.28$29.30$29.28$29.302,887$29.293199
1613742840$29.29$29.29$29.29$29.29100$29.293195
1613742900$29.29$29.29$29.29$29.29300$29.293172
1613742960$29.30$29.30$29.30$29.30100$29.293188
1613743200$29.28$29.28$29.28$29.28200$29.293123
1613743260$29.27$29.27$29.27$29.271,600$29.29255
1613743380$29.27$29.27$29.27$29.27100$29.292443
1613743440$29.28$29.28$29.28$29.281,076$29.292193
1613743500$29.28$29.28$29.28$29.28100$29.29213
1613743620$29.27$29.27$29.27$29.27100$29.292036
1613743680$29.27$29.27$29.27$29.274,475$29.290659
1613743800$29.26$29.26$29.25$29.251,350$29.289658
1613743860$29.23$29.23$29.23$29.23100$29.289557
1613744040$29.23$29.24$29.23$29.24957$29.288381
1613744100$29.25$29.25$29.23$29.231,011$29.287754
1613744160$29.22$29.22$29.22$29.22100$29.287487
1613744340$29.22$29.23$29.22$29.233,157$29.284856
1613744520$29.23$29.24$29.23$29.24400$29.28449
1613744580$29.25$29.30$29.25$29.282,240$29.284379
1613744640$29.27$29.27$29.27$29.27500$29.284277
1613744700$29.27$29.27$29.27$29.27100$29.284252
1613744760$29.27$29.31$29.27$29.312,082$29.284529
1613744940$29.31$29.33$29.31$29.33900$29.285158
1613745000$29.29$29.33$29.21$29.221,369,326$29.295709
1613745060$29.21$29.215$29.155$29.17118,775$29.286476
1613745120$29.17$29.30$29.15$29.2701162,866$29.281015
1613745180$29.27$29.33$29.27$29.327762,679$29.282168
1613745240$29.33$29.33$29.285$29.29588,095$29.283253
1613745300$29.29$29.2973$29.26$29.26134,710$29.283099
1613745360$29.27$29.29$29.26$29.26555,540$29.282791
1613745420$29.2664$29.33$29.265$29.290352,532$29.283211
1613745480$29.29$29.32$29.29$29.3184,844$29.284183
1613745540$29.3068$29.33$29.29$29.3069,577$29.285021
1613745600$29.30$29.30$29.22$29.2346105,365$29.283216
1613745660$29.23$29.26$29.215$29.22599,045$29.281237
1613745720$29.225$29.27$29.225$29.2656,198$29.280661
1613745780$29.255$29.26$29.24$29.2433,958$29.280216
1613745840$29.24$29.28$29.24$29.2834,360$29.279908
1613745900$29.28$29.28$29.25$29.2746,972$29.279672
1613745960$29.27$29.28$29.26$29.2743,393$29.279523
1613746020$29.265$29.29$29.2624$29.28538,296$29.279519
1613746080$29.2846$29.2846$29.26$29.2757,673$29.279307
1613746140$29.265$29.275$29.25$29.2743,815$29.279031
1613746200$29.2639$29.28$29.255$29.26551,449$29.278732
1613746260$29.2653$29.28$29.26$29.274230,461$29.27863
1613746320$29.2701$29.2779$29.25$29.252151,837$29.27838
1613746380$29.255$29.26$29.25$29.2517,553$29.27823
1613746440$29.2589$29.2589$29.23$29.2490,773$29.27725
1613746500$29.2421$29.25$29.2127$29.227370,320$29.276162
1613746560$29.225$29.225$29.20$29.2127166,288$29.272704
1613746620$29.215$29.23$29.21$29.2254,676$29.271704
1613746680$29.225$29.26$29.2221$29.24104,148$29.270847
1613746740$29.245$29.2799$29.2401$29.262178,706$29.270616
1613746800$29.265$29.2654$29.23$29.25551,836$29.270259
1613746860$29.255$29.265$29.25$29.26527,760$29.270149
1613746920$29.265$29.275$29.22$29.22588,628$29.269653
1613746980$29.22$29.235$29.21$29.2140,850$29.269175
1613747040$29.211$29.22$29.21$29.21130,209$29.268737
1613747100$29.2125$29.24$29.2125$29.23542,752$29.26825
1613747160$29.23$29.2373$29.22$29.220814,070$29.268092
1613747220$29.22$29.23$29.205$29.2143,348$29.267475
1613747280$29.21$29.23$29.20$29.21344,610$29.266824
1613747340$29.215$29.225$29.21$29.212730,484$29.266445
1613747400$29.2179$29.22$29.21$29.2222,975$29.266143
1613747460$29.22$29.22$29.20$29.2138,587$29.265595
1613747520$29.21$29.215$29.17$29.1878311,702$29.260297
1613747580$29.185$29.21$29.18$29.20772,536$29.259195
1613747640$29.205$29.21$29.1901$29.19532,390$29.258732
1613747700$29.1925$29.215$29.19$29.210131,737$29.258337
1613747760$29.215$29.225$29.1801$29.18599,840$29.257173
1613747820$29.18$29.1851$29.17$29.1730,377$29.256618
1613747880$29.1753$29.18$29.16$29.1671,602$29.255275
1613747940$29.1699$29.18$29.16$29.17328,209$29.249165
1613748000$29.1773$29.1999$29.16$29.19554,883$29.248387
1613748060$29.20$29.20$29.1622$29.1755,093$29.247574
1613748120$29.17$29.18$29.165$29.17541,449$29.246946
1613748180$29.175$29.19$29.17$29.18564,937$29.246119
1613748240$29.185$29.20$29.18$29.19535,551$29.245693
1613748300$29.19$29.22$29.19$29.205120,161$29.244681
1613748360$29.20$29.23$29.20$29.22729,779$29.244518
1613748420$29.224$29.224$29.21$29.21528,152$29.244351
1613748480$29.215$29.215$29.20$29.2071,716$29.243774
1613748540$29.20$29.2181$29.20$29.20129,149$29.242824
1613748600$29.20$29.215$29.20$29.207360,609$29.242443
1613748660$29.21$29.215$29.20$29.202126,001$29.242278
1613748720$29.205$29.21$29.20$29.2020,344$29.242139
1613748780$29.2095$29.21$29.20$29.209927,087$29.241958
1613748840$29.20$29.21$29.20$29.20529,082$29.24175
1613748900$29.2079$29.22$29.20$29.2129,616$29.241579
1613748960$29.215$29.215$29.20$29.205124,857$29.240734
1613749020$29.20$29.20$29.16$29.1679119,816$29.239584
1613749080$29.165$29.17$29.16$29.1789,329$29.238467
1613749140$29.165$29.18$29.16$29.17531,072$29.238119
1613749200$29.1742$29.1878$29.16$29.1652,136$29.237569
1613749260$29.165$29.19$29.16$29.182737,637$29.237176
1613749320$29.185$29.19$29.16$29.165125,957$29.235827
1613749380$29.17$29.19$29.165$29.18532,859$29.235533
1613749440$29.18$29.19$29.173$29.17553,937$29.235066
1613749500$29.17$29.19$29.17$29.17360,352$29.234518
1613749560$29.18$29.1894$29.17$29.189438,985$29.234177
1613749620$29.18$29.1879$29.18$29.187317,650$29.234033
1613749680$29.1854$29.20$29.18$29.19395,553$29.233421
1613749740$29.195$29.20$29.17$29.1832,939$29.233182
1613749800$29.1748$29.19$29.17$29.1723106,058$29.232281
1613749860$29.1727$29.18$29.17$29.17513,199$29.232164
1613749920$29.17$29.18$29.17$29.17526,335$29.231931
1613749980$29.17$29.19$29.17$29.185238,668$29.23165
1613750040$29.18$29.19$29.1727$29.177932,888$29.231404
1613750100$29.18$29.19$29.17$29.172327,125$29.231196
1613750160$29.175$29.19$29.1727$29.187731,153$29.230976
1613750220$29.18$29.1876$29.17$29.1726,476$29.230765
1613750280$29.175$29.18$29.17$29.17517,810$29.230621
1613750340$29.175$29.195$29.175$29.19546,869$29.230293
1613750400$29.195$29.20$29.19$29.192710,207$29.230241
1613750460$29.195$29.1999$29.19$29.19518,255$29.230151
1613750520$29.195$29.1997$29.18$29.18537,895$29.229941
1613750580$29.18$29.20$29.18$29.192428,266$29.229784
1613750640$29.19$29.20$29.19$29.19568,903$29.229468
1613750700$29.19$29.195$29.18$29.1889,319$29.228974
1613750760$29.19$29.19$29.165$29.19144,770$29.227937
1613750820$29.1853$29.19$29.18$29.1817,720$29.22783
1613750880$29.1827$29.185$29.17$29.1848,938$29.2275
1613750940$29.1752$29.19$29.17$29.1825,980$29.227317
1613751000$29.17$29.19$29.17$29.172235,184$29.227095
1613751060$29.1727$29.18$29.17$29.1729,625$29.226888
1613751120$29.175$29.18$29.17$29.170426,085$29.226702
1613751180$29.175$29.19$29.17$29.1955,151$29.226351
1613751240$29.185$29.20$29.1823$29.19526,676$29.226232
1613751300$29.195$29.20$29.19$29.1943,542$29.226047
1613751360$29.1954$29.20$29.1845$29.18562,004$29.225789
1613751420$29.185$29.19$29.18$29.1958,743$29.22547
1613751480$29.1822$29.1979$29.18$29.19529,917$29.225332
1613751540$29.19$29.20$29.19$29.195211,325$29.225284
1613751600$29.19$29.20$29.19$29.1916,733$29.225217
1613751660$29.195$29.21$29.19$29.20572,139$29.224972
1613751720$29.205$29.235$29.205$29.2371,810$29.224946
1613751780$29.23$29.24$29.225$29.23547,910$29.224988
1613751840$29.235$29.24$29.21$29.214867,506$29.224976
1613751900$29.215$29.22$29.21$29.21518,920$29.224948
1613751960$29.21$29.24$29.21$29.23590,235$29.224902
1613752020$29.24$29.24$29.225$29.2346,295$29.224935
1613752080$29.225$29.25$29.225$29.24551,617$29.225012
1613752140$29.245$29.28$29.2423$29.27553,623$29.225222
1613752200$29.275$29.2773$29.25$29.25568,299$29.225528
1613752260$29.255$29.27$29.255$29.2734,053$29.225682
1613752320$29.265$29.27$29.2621$29.2716,484$29.225763
1613752380$29.265$29.27$29.2422$29.242244,323$29.225906
1613752440$29.2499$29.26$29.225$29.22572,267$29.226051
1613752500$29.2299$29.23$29.22$29.22557,767$29.226038
1613752560$29.2282$29.2282$29.22$29.2232,026$29.226028
1613752620$29.2251$29.23$29.22$29.22522,223$29.226022
1613752680$29.225$29.23$29.22$29.229921,016$29.226018
1613752740$29.2225$29.23$29.21$29.2101139,882$29.225838
1613752800$29.215$29.23$29.21$29.22540,703$29.225803
1613752860$29.2279$29.24$29.22$29.2399107,351$29.225803
1613752920$29.23$29.24$29.23$29.23518,019$29.225823
1613752980$29.235$29.24$29.225$29.23547,658$29.225857
1613753040$29.23$29.235$29.22$29.23527,236$29.225865
1613753100$29.23$29.2373$29.22$29.22551,186$29.225877
1613753160$29.2273$29.23$29.22$29.2215,026$29.225872
1613753220$29.22$29.23$29.22$29.2217,881$29.225868
1613753280$29.2209$29.2279$29.18$29.185150,475$29.225523
1613753340$29.19$29.22$29.19$29.20582,680$29.225333
1613753400$29.205$29.21$29.20$29.20520,356$29.225291
1613753460$29.20$29.20$29.19$29.190154,257$29.225131
1613753520$29.1976$29.21$29.19$29.20595,595$29.224873
1613753580$29.2021$29.21$29.19$29.19538,219$29.224767
1613753640$29.19$29.20$29.19$29.1937,093$29.224637
1613753700$29.19$29.1976$29.17$29.182769,864$29.224317
1613753760$29.19$29.19$29.18$29.1924,110$29.224215
1613753820$29.1852$29.2099$29.18$29.2099102,059$29.223877
1613753880$29.205$29.22$29.19$29.1994,364$29.223674
1613753940$29.195$29.1979$29.18$29.19537,312$29.223533
1613754000$29.195$29.2099$29.19$29.19556,794$29.223384
1613754060$29.195$29.20$29.18$29.18522,909$29.223307
1613754120$29.185$29.20$29.18$29.195870,730$29.22306
1613754180$29.1946$29.205$29.19$29.2028,730$29.222994
1613754240$29.20$29.2073$29.175$29.18537,144$29.222855
1613754300$29.18$29.18$29.16$29.1756,910$29.222562
1613754360$29.165$29.1778$29.16$29.16535,747$29.222377
1613754420$29.17$29.18$29.1627$29.17543,833$29.222164
1613754480$29.175$29.18$29.165$29.1768,009$29.221824
1613754540$29.175$29.18$29.165$29.17524,312$29.221709
1613754600$29.1701$29.19$29.17$29.18564,313$29.221477
1613754660$29.19$29.1958$29.185$29.1924,145$29.2214
1613754720$29.18$29.1984$29.18$29.182635,401$29.221294
1613754780$29.185$29.19$29.17$29.18522,077$29.221207
1613754840$29.185$29.195$29.18$29.19531,252$29.221105
1613754900$29.195$29.2095$29.19$29.20523,643$29.221056
1613754960$29.205$29.21$29.20$29.207924,094$29.221016
1613755020$29.20$29.20$29.19$29.19565,517$29.220879
1613755080$29.1927$29.20$29.1823$29.18525,875$29.22081
1613755140$29.1827$29.1876$29.17$29.17529,161$29.220686
1613755200$29.175$29.18$29.17$29.17516,925$29.220615
1613755260$29.1779$29.18$29.16$29.166726,915$29.220484
1613755320$29.16$29.17$29.16$29.1625,072$29.220355
1613755380$29.165$29.17$29.15$29.15574,318$29.219941
1613755440$29.155$29.17$29.15$29.169946,774$29.219685
1613755500$29.165$29.17$29.16$29.169911,503$29.219627
1613755560$29.1699$29.17$29.16$29.1752,909$29.219362
1613755620$29.17$29.18$29.1621$29.17552,631$29.21913
1613755680$29.17$29.175$29.16$29.16518,713$29.219037
1613755740$29.165$29.1699$29.15$29.1620,228$29.218928
1613755800$29.155$29.1652$29.15$29.1649,358$29.218665
1613755860$29.16$29.17$29.155$29.167926,114$29.218535
1613755920$29.16$29.17$29.15$29.15557,296$29.218239
1613755980$29.155$29.16$29.15$29.159,357$29.218187
1613756040$29.155$29.16$29.135$29.1377184,921$29.216995
1613756100$29.14$29.15$29.14$29.14533,490$29.216779
1613756160$29.145$29.149$29.12$29.139948,946$29.216437
1613756220$29.1319$29.1366$29.12$29.1334,672$29.216175
1613756280$29.14$29.15$29.13$29.137322,283$29.216032
1613756340$29.135$29.145$29.13$29.14537,064$29.21578
1613756400$29.1401$29.1479$29.14$29.147920,354$29.215652
1613756460$29.145$29.1479$29.1338$29.137930,518$29.215453
1613756520$29.135$29.1399$29.12$29.12526,951$29.215256
1613756580$29.125$29.135$29.12$29.132131,325$29.215019
1613756640$29.13$29.145$29.13$29.1349,470$29.214694
1613756700$29.1351$29.15$29.13$29.1540,260$29.214432
1613756760$29.145$29.1773$29.1405$29.17553,432$29.214173
1613756820$29.17$29.18$29.17$29.17517,531$29.214115
1613756880$29.175$29.18$29.17$29.17532,690$29.214008
1613756940$29.175$29.18$29.17$29.174714,347$29.213959
1613757000$29.175$29.18$29.17$29.17527,638$29.213869
1613757060$29.1721$29.18$29.17$29.177329,647$29.213774
1613757120$29.175$29.18$29.15$29.15537,176$29.21362
1613757180$29.16$29.17$29.14$29.165348,228$29.213374
1613757240$29.165$29.17$29.15$29.15551,618$29.213151
1613757300$29.15$29.155$29.14$29.15122,118$29.212497
1613757360$29.15$29.155$29.14$29.15539,570$29.21229
1613757420$29.16$29.16$29.15$29.1524,647$29.212173
1613757480$29.15$29.16$29.15$29.1530,954$29.212022
1613757540$29.15$29.16$29.15$29.15519,477$29.211929
1613757600$29.155$29.165$29.15$29.16521,288$29.211837
1613757660$29.16$29.17$29.15$29.1638,855$29.211675
1613757720$29.165$29.17$29.155$29.1644,741$29.211495
1613757780$29.16$29.17$29.15$29.1514,687$29.211436
1613757840$29.155$29.17$29.15$29.16534,283$29.211298
1613757900$29.16$29.165$29.15$29.15532,298$29.211151
1613757960$29.15$29.1501$29.14$29.14546,719$29.21092
1613758020$29.145$29.1499$29.14$29.142114,958$29.210839
1613758080$29.1421$29.145$29.13$29.1315,382$29.210748
1613758140$29.135$29.1388$29.12$29.120130,559$29.210544
1613758200$29.12$29.14$29.11$29.1453,835$29.210174
1613758260$29.135$29.14$29.1206$29.120621,957$29.210037
1613758320$29.125$29.13$29.12$29.124420,757$29.209898
1613758380$29.125$29.135$29.12$29.13529,195$29.209713
1613758440$29.135$29.14$29.13$29.149,144$29.20966
1613758500$29.135$29.15$29.13$29.1546,990$29.209398
1613758560$29.15$29.16$29.1401$29.14739,731$29.209218
1613758620$29.141$29.15$29.141$29.14799,499$29.209171
1613758680$29.145$29.15$29.14$29.1412,861$29.209106
1613758740$29.1461$29.15$29.14$29.1412,784$29.209043
1613758800$29.145$29.15$29.14$29.1524,068$29.208924
1613758860$29.145$29.15$29.135$29.139541,168$29.208707
1613758920$29.14$29.14$29.13$29.139,107$29.208657
1613758980$29.14$29.14$29.13$29.13529,531$29.208497
1613759040$29.1324$29.14$29.13$29.136316,591$29.208405
1613759100$29.14$29.14$29.13$29.13517,635$29.208303
1613759160$29.135$29.14$29.13$29.1355,283$29.208273
1613759220$29.135$29.14$29.13$29.132110,100$29.208216
1613759280$29.13$29.13$29.12$29.125104,084$29.207588
1613759340$29.12$29.13$29.12$29.125317,006$29.207484
1613759400$29.13$29.13$29.12$29.12518,691$29.207366
1613759460$29.12$29.13$29.12$29.1212,545$29.207285
1613759520$29.125$29.13$29.12$29.1213,880$29.207197
1613759580$29.125$29.13$29.11$29.11140,737$29.20628
1613759640$29.11$29.12$29.11$29.1125,701$29.206102
1613759700$29.11$29.11$29.07$29.07258,265$29.204023
1613759760$29.075$29.08$29.07$29.07514,253$29.203888
1613759820$29.075$29.09$29.07$29.0956,192$29.203398
1613759880$29.09$29.10$29.0824$29.082443,871$29.203038
1613759940$29.09$29.0999$29.08$29.09528,572$29.202803
1613760000$29.095$29.0979$29.085$29.08534,762$29.20252
1613760060$29.0851$29.105$29.08$29.10564,721$29.202006
1613760120$29.1023$29.11$29.10$29.10512,449$29.20192
1613760180$29.105$29.11$29.10$29.119,548$29.201853
1613760240$29.1079$29.11$29.10$29.1014,248$29.201753
1613760300$29.10$29.1005$29.09$29.092126,092$29.201558
1613760360$29.0928$29.10$29.09$29.09515,439$29.201441
1613760420$29.10$29.10$29.09$29.0912,457$29.201346
1613760480$29.09$29.09$29.08$29.0818,935$29.201189
1613760540$29.08$29.095$29.07$29.08352,420$29.200738
1613760600$29.0801$29.09$29.08$29.0811,100$29.200647
1613760660$29.0802$29.0873$29.07$29.076727,997$29.200406
1613760720$29.075$29.08$29.07$29.07518,994$29.200238
1613760780$29.08$29.08$29.07$29.077924,162$29.20002
1613760840$29.07$29.09$29.07$29.0840,491$29.199676
1613760900$29.0845$29.0845$29.07$29.07534,225$29.199378
1613760960$29.07$29.08$29.07$29.07546,923$29.198977
1613761020$29.075$29.08$29.07$29.0724,484$29.198769
1613761080$29.075$29.08$29.07$29.07520,396$29.198587
1613761140$29.075$29.08$29.07$29.07513,631$29.198469
1613761200$29.0799$29.085$29.07$29.076555,131$29.198012
1613761260$29.075$29.08$29.07$29.07531,722$29.197737
1613761320$29.075$29.08$29.07$29.07515,544$29.197603
1613761380$29.0736$29.08$29.07$29.07535,610$29.197306
1613761440$29.07$29.08$29.07$29.072120,918$29.197126
1613761500$29.075$29.08$29.07$29.0727,192$29.196898
1613761560$29.075$29.08$29.07$29.0724,326$29.19669
1613761620$29.07$29.08$29.07$29.0721,950$29.196509
1613761680$29.075$29.0773$29.07$29.0710,040$29.196422
1613761740$29.075$29.08$29.07$29.0719,136$29.196263
1613761800$29.075$29.08$29.06$29.075135,174$29.195091
1613761860$29.07$29.08$29.06$29.07581,274$29.194401
1613761920$29.07$29.08$29.06$29.067338,576$29.194083
1613761980$29.065$29.07$29.06$29.0628,824$29.19383
1613762040$29.06$29.07$29.06$29.0618,952$29.193664
1613762100$29.06$29.065$29.05$29.054829,942$29.193391
1613762160$29.06$29.06$29.04$29.055169,987$29.191791
1613762220$29.05$29.055$29.04$29.04563,576$29.191193
1613762280$29.0422$29.0499$29.04$29.04515,523$29.191042
1613762340$29.0452$29.05$29.04$29.04557,633$29.190476
1613762400$29.045$29.05$29.04$29.0417,740$29.190305
1613762460$29.0408$29.05$29.03$29.0351,158$29.189795
1613762520$29.035$29.04$29.02$29.02536,004$29.189422
1613762580$29.025$29.03$29.02$29.02568,542$29.188697
1613762640$29.025$29.03$29.02$29.0380,109$29.187873
1613762700$29.025$29.03$29.01$29.01561,979$29.187209
1613762760$29.015$29.02$28.99$29.005482,052$29.181592
1613762820$29.005$29.01$29.00$29.0033,636$29.181217
1613762880$29.001$29.0099$29.00$29.0011,256$29.181091
1613762940$29.00$29.0099$28.99$28.99567,512$29.180315
1613763000$28.995$29.02$28.99$29.0295,449$29.179285
1613763060$29.02$29.04$29.0199$29.030176,141$29.178589
1613763120$29.04$29.04$29.03$29.0342,546$29.178217
1613763180$29.03$29.0399$29.01$29.0201138,940$29.176944
1613763240$29.0233$29.025$29.01$29.012116,249$29.176785
1613763300$29.015$29.015$29.00$29.00512,055$29.176661
1613763360$29.0062$29.025$29.001$29.02542,512$29.176242
1613763420$29.025$29.03$29.01$29.017918,458$29.176072
1613763480$29.018$29.02$29.00$29.0148,262$29.175587
1613763540$29.0105$29.02$29.01$29.0229,866$29.1753
1613763600$29.013$29.03$29.01$29.02530,545$29.175015
1613763660$29.02$29.02$28.99$28.997684,222$29.17416
1613763720$29.00$29.01$28.995$29.005841,329$29.173731
1613763780$29.00$29.02$29.00$29.017740,206$29.173338
1613763840$29.0154$29.02$29.01$29.0226,429$29.173091
1613763900$29.015$29.02$29.01$29.010126,208$29.172846
1613763960$29.015$29.03$29.0149$29.02535,852$29.172535
1613764020$29.03$29.04$29.0201$29.0362,557$29.172012
1613764080$29.025$29.03$29.01$29.0152,287$29.17155
1613764140$29.0119$29.02$29.01$29.0213,183$29.171428
1613764200$29.01$29.02$29.01$29.01525,972$29.171186
1613764260$29.01$29.02$29.00$29.01558,055$29.170632
1613764320$29.015$29.02$29.00$29.0028,268$29.170367
1613764380$29.01$29.015$29.00$29.012140,953$29.16998
1613764440$29.019$29.019$29.00$29.004925,797$29.169734
1613764500$29.005$29.01$29.00$29.0024,294$29.169499
1613764560$29.0025$29.01$29.00$29.00557,497$29.168953
1613764620$29.005$29.01$29.00$29.00933,575$29.168633
1613764680$29.00$29.02$29.00$29.010144,463$29.168231
1613764740$29.01$29.02$29.01$29.01516,499$29.168067
1613764800$29.015$29.02$29.01$29.01539,534$29.167739
1613764860$29.015$29.0173$29.01$29.0117,493$29.167584
1613764920$29.015$29.02$29.01$29.01519,044$29.167415
1613764980$29.015$29.02$29.01$29.0117,783$29.167258
1613765040$29.01$29.0354$29.01$29.025105,199$29.1664
1613765100$29.03$29.04$29.02$29.03598,723$29.165643
1613765160$29.035$29.04$29.03$29.0422,703$29.165474
1613765220$29.0321$29.04$29.02$29.022538,862$29.165178
1613765280$29.03$29.035$29.02$29.02559,116$29.164726
1613765340$29.03$29.03$29.0215$29.02517,704$29.164592
1613765400$29.03$29.04$29.02$29.03543,857$29.164264
1613765460$29.04$29.0627$29.03$29.0627111,266$29.163546
1613765520$29.065$29.065$29.05$29.059766,114$29.163157
1613765580$29.06$29.06$29.05$29.0519,794$29.163038
1613765640$29.05$29.05$29.04$29.04553,138$29.162694
1613765700$29.045$29.05$29.04$29.0521,244$29.16256
1613765760$29.04$29.05$29.04$29.049917,016$29.162448
1613765820$29.045$29.05$29.04$29.04533,077$29.162238
1613765880$29.045$29.055$29.04$29.05541,467$29.16198
1613765940$29.055$29.07$29.05$29.06542,479$29.161745
1613766000$29.065$29.07$29.045$29.04562,275$29.161383
1613766060$29.045$29.05$29.03$29.0351,047$29.161047
1613766120$29.035$29.04$29.03$29.03545,023$29.160747
1613766180$29.035$29.04$29.03$29.03556,043$29.160376
1613766240$29.04$29.05$29.03$29.04539,506$29.160122
1613766300$29.05$29.05$29.04$29.04539,328$29.159881
1613766360$29.04$29.06$29.04$29.052483,901$29.159389
1613766420$29.055$29.065$29.05$29.05570,972$29.159007
1613766480$29.0565$29.07$29.0501$29.067346,593$29.158759
1613766540$29.0674$29.09$29.06$29.0858,010$29.158501
1613766600$29.085$29.09$29.08$29.08541,167$29.158346
1613766660$29.09$29.12$29.09$29.115208,323$29.157763
1613766720$29.11$29.12$29.10$29.1081,647$29.157567
1613766780$29.1031$29.107$29.09$29.095142,437$29.157125
1613766840$29.095$29.10$29.08$29.0955,463$29.156938
1613766900$29.085$29.085$29.065$29.07570,467$29.156648
1613766960$29.075$29.0899$29.07$29.085346,823$29.156457
1613767020$29.08$29.09$29.08$29.08521,934$29.156374
1613767080$29.08$29.09$29.08$29.0829,119$29.156267
1613767140$29.085$29.09$29.08$29.0844,752$29.156094
1613767200$29.0817$29.09$29.08$29.08563,598$29.155864
1613767260$29.08$29.085$29.07$29.070340,688$29.155701
1613767320$29.07$29.08$29.06$29.06574,496$29.155372
1613767380$29.07$29.07$29.06$29.06564,642$29.155071
1613767440$29.065$29.07$29.05$29.0562,373$29.154775
1613767500$29.055$29.055$29.04$29.0582,666$29.154331
1613767560$29.05$29.05$29.04$29.0564,066$29.153988
1613767620$29.043$29.06$29.04$29.06187,493$29.153045
1613767680$29.06$29.08$29.055$29.0774,923$29.152729
1613767740$29.075$29.0781$29.05$29.0591,654$29.152323
1613767800$29.05$29.057$29.03$29.035148,479$29.151529
1613767860$29.035$29.04$29.02$29.02585,335$29.151026
1613767920$29.025$29.029$29.00$29.015518,262$29.147618
1613767980$29.015$29.02$29.01$29.0262,112$29.147221
1613768040$29.01$29.02$29.00$29.005206,519$29.145871
1613768100$29.0021$29.01$28.99$28.9999268,484$29.144005
1613768160$28.99$29.00$28.99$28.9901247,154$29.14228
1613768220$28.99$29.00$28.98$28.985321,892$29.140101
1613768280$28.985$28.99$28.98$28.99428,071$29.137186
1613768340$28.99$29.00$28.98$28.99830,105$29.13203
1613768400$28.99$28.99$28.99$28.99454$29.132008
1613768460$29.00$29.00$29.00$29.00300$29.132007
1613768520$29.00$29.00$29.00$29.002,000$29.131995
1613768580$29.00$29.02$28.98$29.003,240,716$29.116193
1613768640$29.00$29.00$29.00$29.00384$29.116191
1613768700$28.98$28.99$28.98$28.993,100$29.116177
1613768760$28.99$28.99$28.99$28.99120$29.116176
1613768820$29.00$29.01$29.00$29.008,891$29.11816
1613768880$29.00$29.00$29.00$29.005,637$29.118136
1613768940$29.00$29.00$29.00$29.001,108$29.118131
1613769060$28.99$28.99$28.99$28.992,093$29.118122
1613769180$29.00$29.00$29.00$29.00200$29.11812
1613769300$29.01$29.01$29.01$29.01200$29.118119
1613769360$29.01$29.01$29.01$29.01200$29.118118
1613769420$29.01$29.01$29.00$29.001,426$29.118112
1613769600$28.99$29.00$28.99$29.002,655$29.118001
1613769660$29.00$29.00$29.00$29.00100$29.117999
1613769720$29.00$29.00$29.00$29.00100$29.11816
1613769840$29.00$29.00$29.00$29.0020,541$29.118076
1613769900$28.99$28.99$28.99$28.99111$29.118075
1613769960$29.00$29.00$29.00$29.00200$29.118073
1613770020$29.00$29.00$29.00$29.00289$29.118072
1613770080$29.00$29.00$28.99$28.99200$29.11807
1613770200$28.99$28.99$28.99$28.992,577$29.118058
1613770320$29.00$29.00$29.00$29.00600$29.118055
1613770440$29.00$29.00$29.00$29.004,136$29.118038
1613770500$29.00$29.00$29.00$29.00100$29.118037
1613770560$29.00$29.00$29.00$29.001,349$29.118032
1613770620$28.98$28.98$28.98$28.98100$29.118159
1613770680$29.00$29.00$29.00$29.002,986$29.118147
1613770800$28.98$29.01$28.98$29.01500$29.118145
1613770860$29.00$29.00$29.00$29.00344$29.118143
1613771220$29.00$29.00$29.00$29.00100$29.118141
1613771280$29.00$29.00$29.00$29.00100$29.11814
1613771340$29.00$29.00$29.00$29.00800$29.118136
1613771400$28.9899$28.99$28.9899$28.99368$29.118134
1613771460$28.98$28.98$28.98$28.98100$29.118134
1613771520$28.99$28.99$28.99$28.99200$29.118159
1613771640$28.99$28.99$28.99$28.99100$29.118157
1613771700$28.99$28.99$28.99$28.991,000$29.118153
1613771760$28.98$28.98$28.98$28.982,810$29.118138
1613771820$29.00$29.00$29.00$29.0028,988$29.118021
1613772060$28.97$28.97$28.97$28.975,046$29.117994
1613772240$29.01$29.01$29.01$29.011,000$29.11799
1613772360$29.01$29.01$29.01$29.016,900$29.117964
1613772420$29.00$29.00$29.00$29.00204$29.11816
1613772480$29.00$29.00$29.00$29.00896$29.118155
1613772540$29.00$29.00$29.00$29.00500$29.118153
1613772600$28.98$28.98$28.98$28.98173$29.118152
1613772720$28.9801$28.9801$28.9801$28.9801500$29.118149
1613772840$29.00$29.00$29.00$29.00100$29.118149
1613772960$29.00$29.00$29.00$29.00100$29.118148
1613773140$28.99$28.99$28.98$28.981,450$29.118141
1613773200$29.00$29.00$29.00$29.002,000$29.117956
1613773260$29.00$29.00$29.00$29.00200$29.117955
1613773500$29.00$29.00$28.9999$28.99991,996$29.118151
1613773740$29.00$29.00$29.00$29.00100$29.118149
1613774220$28.99$28.99$28.99$28.99120$29.11816
1613774340$28.99$28.99$28.99$28.99220$29.118158
1613774460$28.98$28.98$28.98$28.98100$29.118157
1613774640$28.99$28.99$28.99$28.99100$29.118156
1613774700$28.98$28.99$28.98$28.99300$29.118155
1613774760$28.99$28.99$28.99$28.991,142$29.118149
1613774820$29.00$29.00$29.00$29.00314,555$29.116891
1613775300$28.99$28.99$28.99$28.99100$29.118159
1613775360$29.00$29.00$29.00$29.00100$29.118158
1613775420$29.00$29.00$29.00$29.00100$29.118158
1613776200$28.99$29.00$28.99$29.008,100$29.118124
1613776620$28.99$28.99$28.99$28.993,776$29.118107
1613776740$28.99$28.99$28.99$28.99100$29.118107
1613776920$29.00$29.00$29.00$29.00200$29.11816
1613776980$29.00$29.00$29.00$29.00133$29.118159
1613777340$28.9999$28.9999$28.9999$28.9999400$29.118157
1613778120$28.99$28.99$28.99$28.99176$29.118159
1613778240$29.00$29.00$29.00$29.00101$29.118158
1613778540$29.00$29.00$29.00$29.00265$29.118156
1613778660$29.0099$29.0099$29.0099$29.0099200$29.118156
1613778840$29.00$29.00$29.00$29.002,500$29.11815
1613779560$29.00$29.00$29.00$29.001,000$29.118145
1613780160$29.01$29.01$29.01$29.01100$29.118159
1613780520$29.00$29.00$29.00$29.001,000$29.118156
1613780700$29.01$29.01$29.01$29.01100$29.118155
1613780880$29.00$29.00$29.00$29.002,131$29.118146
1613781000$29.01$29.01$29.01$29.01100$29.118145
1613781120$29.00$29.00$29.00$29.00100$29.118145
1613781180$29.00$29.00$29.00$29.00291$29.118144
1613781900$29.00$29.00$29.00$29.00101$29.118159
1613782080$29.01$29.01$29.01$29.011,002$29.118155
1613782260$29.00$29.00$29.00$29.00140$29.118154
1613782620$29.00$29.00$28.99$28.991,710$29.118152
1613782740$29.00$29.01$29.00$29.01257$29.11815
1613783040$29.01$29.01$29.01$29.01110$29.11815