T Historical Intraday Prices

One-Minute OHLCV Data From February 22, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1613985660$28.94$28.94$28.94$28.94570$28.93981
1613986380$28.92$28.92$28.90$28.90858$28.919371
1613988960$28.90$28.90$28.90$28.90161$28.914265
1613989380$28.88$28.88$28.88$28.88100$28.91273
1613989500$28.88$28.88$28.88$28.88100$28.909108
1613989560$28.88$28.88$28.88$28.88202$28.905476
1613989920$28.88$28.88$28.88$28.88148$28.902303
1613990100$28.87$28.87$28.87$28.87100$28.899613
1613990220$28.87$28.87$28.87$28.87204$28.89817
1613992200$28.90$28.90$28.90$28.90100$28.897472
1613993280$28.93$28.93$28.93$28.93212$28.899489
1613993520$28.90$28.90$28.90$28.90128$28.899485
1613993760$28.90$28.90$28.90$28.90300$28.899512
1613994600$28.89$28.89$28.89$28.89109$28.899066
1613994720$28.90$28.90$28.90$28.90159$28.898938
1613994900$28.90$28.90$28.90$28.90215$28.898994
1613995020$28.94$28.94$28.94$28.94131$28.899779
1613995200$28.93$28.94$28.88$28.944,199$28.911975
1613995320$28.90$28.90$28.90$28.90100$28.911926
1613995500$28.92$28.92$28.92$28.92100$28.912031
1613995560$28.91$28.91$28.91$28.91100$28.912003
1613996760$28.93$28.93$28.93$28.93100$28.911711
1613996820$28.93$28.93$28.93$28.93276$28.912081
1613997060$28.93$28.93$28.93$28.93551$28.912968
1613997240$28.93$28.93$28.93$28.93100$28.913268
1613997840$28.93$28.93$28.93$28.93167$28.91364
1613997900$28.92$28.92$28.92$28.92500$28.913865
1613997960$28.92$28.93$28.92$28.923,314$28.915951
1613998260$28.92$28.92$28.92$28.92200$28.916003
1613998500$28.91$28.91$28.91$28.91201$28.915909
1613998560$28.91$28.91$28.91$28.91431$28.915768
1613998620$28.91$28.91$28.90$28.90719$28.915234
1613998680$28.90$28.90$28.90$28.90100$28.915131
1613998740$28.89$28.89$28.89$28.89100$28.914834
1613998800$28.94$28.94$28.89$28.9213,550$28.917011
1613998920$28.92$28.92$28.90$28.90823$28.91707
1613998980$28.92$28.92$28.92$28.922,175$28.917251
1613999100$28.92$28.92$28.92$28.921,000$28.917352
1613999220$28.90$28.9001$28.90$28.9001500$28.917154
1613999340$28.90$28.91$28.90$28.91252$28.91711
1613999400$28.92$28.92$28.92$28.92200$28.917104
1613999460$28.91$28.91$28.91$28.91100$28.917085
1613999520$28.92$28.9201$28.92$28.9201281$28.917104
1613999580$28.9201$28.93$28.9201$28.93350$28.917155
1613999700$28.92$28.92$28.92$28.92123$28.917202
1613999760$28.91$28.91$28.91$28.91332$28.917147
1613999820$28.92$28.92$28.92$28.92106$28.917158
1613999880$28.93$28.93$28.93$28.93673$28.917369
1613999940$28.94$28.94$28.94$28.94200$28.91749
1614000000$28.93$28.93$28.93$28.93756$28.917705
1614000120$28.9301$28.9301$28.9301$28.9301300$28.917849
1614000180$28.9301$28.9301$28.9301$28.9301297$28.917956
1614000300$28.93$28.93$28.93$28.93144$28.918035
1614000360$28.94$28.94$28.94$28.94300$28.918173
1614000420$28.9397$28.94$28.9397$28.94425$28.918388
1614000480$28.94$28.94$28.94$28.94350$28.91855
1614000540$28.9399$28.9399$28.9399$28.9399750$28.918907
1614000600$28.93$28.93$28.93$28.93100$28.918999
1614001200$28.93$28.93$28.93$28.93911$28.919396
1614001260$28.9397$28.9397$28.92$28.922,130$28.920139
1614001320$28.93$28.93$28.93$28.93100$28.920192
1614001380$28.94$28.94$28.94$28.941,339$28.920712
1614001500$28.94$28.95$28.94$28.95411$28.920982
1614001560$28.93$28.94$28.93$28.94348$28.921194
1614001680$28.95$28.95$28.95$28.95200$28.921399
1614001740$28.96$28.97$28.96$28.971,000$28.922207
1614001800$28.97$28.97$28.97$28.97175$28.922365
1614001860$28.9699$28.9699$28.9501$28.95011,100$28.92298
1614001920$28.97$28.97$28.9699$28.97773$28.923739
1614001980$28.96$28.96$28.96$28.961,207$28.9245
1614002040$28.97$28.97$28.97$28.97100$28.924618
1614002100$28.96$28.96$28.96$28.96100$28.924697
1614002220$28.96$28.96$28.96$28.96172$28.924884
1614002280$28.97$28.98$28.97$28.982,999$28.927418
1614002400$28.99$28.99$28.99$28.99100$28.927693
1614002460$28.97$28.99$28.97$28.99810$28.928527
1614002520$28.964$28.964$28.964$28.964100$28.928791
1614002580$28.9601$28.9601$28.96$28.961,200$28.929386
1614002640$28.9601$28.9601$28.9601$28.96014,462$28.931208
1614002700$28.9601$28.9601$28.96$28.96690$28.931495
1614002760$28.9601$28.9601$28.96$28.962,490$28.932425
1614002820$28.96$28.96$28.96$28.96456$28.932749
1614002880$28.96$28.96$28.95$28.95200$28.932921
1614002940$28.9601$28.9601$28.9601$28.9601300$28.933048
1614003000$28.96$28.96$28.96$28.96131$28.9332
1614003060$28.96$28.96$28.96$28.96100$28.933263
1614003120$28.97$28.97$28.97$28.97300$28.933442
1614003180$28.99$28.99$28.99$28.991,900$28.934823
1614003240$28.99$28.99$28.97$28.97479$28.935264
1614003300$28.97$28.97$28.97$28.97737$28.935616
1614003480$28.96$28.96$28.95$28.95478$28.936012
1614003540$28.95$28.98$28.95$28.98200$28.936122
1614003660$28.95$28.9501$28.95$28.95012,600$28.936645
1614003720$29.00$29.00$28.95$28.95999$28.93703
1614003780$28.95$28.95$28.95$28.951,403$28.937268
1614003840$28.96$28.96$28.95$28.952,450$28.937876
1614003960$28.96$28.96$28.95$28.962,800$28.938347
1614004020$28.9769$28.98$28.95$28.95451$28.938489
1614004080$28.98$28.98$28.98$28.98200$28.938648
1614004200$28.99$29.04$28.98$29.0329,060$29.013228
1614004260$29.03$29.20$29.02$29.19882,056$29.046189
1614004320$29.1838$29.19$29.10$29.135179,185$29.060462
1614004380$29.135$29.16$29.12$29.1480,020$29.065362
1614004440$29.14$29.19$29.13$29.19135,617$29.075625
1614004500$29.185$29.25$29.16$29.25227,967$29.093053
1614004560$29.25$29.34$29.24$29.33331,128$29.128043
1614004620$29.3395$29.34$29.285$29.285157,583$29.142559
1614004680$29.285$29.32$29.255$29.315245,820$29.159015
1614004740$29.315$29.35$29.30$29.33168,848$29.17028
1614004800$29.3301$29.39$29.295$29.31330,573$29.191084
1614004860$29.31$29.34$29.2817$29.31194,513$29.199339
1614004920$29.31$29.3399$29.28$29.3021319,854$29.209466
1614004980$29.30$29.31$29.27$29.2790,052$29.21165
1614005040$29.275$29.36$29.25$29.355280,510$29.220112
1614005100$29.355$29.42$29.35$29.4192165,008$29.227725
1614005160$29.415$29.42$29.3601$29.395147,444$29.233631
1614005220$29.3976$29.41$29.38$29.3847103,483$29.237597
1614005280$29.385$29.40$29.34$29.34119,240$29.241525
1614005340$29.34$29.38$29.3201$29.365139,318$29.245113
1614005400$29.36$29.395$29.36$29.385106,158$29.24836
1614005460$29.389$29.39$29.35$29.35582,968$29.25067
1614005520$29.36$29.36$29.33$29.335130,270$29.253289
1614005580$29.3356$29.345$29.2955$29.2955381,200$29.258993
1614005640$29.295$29.3157$29.28$29.30559,887$29.259513
1614005700$29.305$29.31$29.27$29.27531,939$29.259732
1614005760$29.2752$29.295$29.24$29.26110,992$29.259892
1614005820$29.26$29.2773$29.23$29.2489,246$29.259818
1614005880$29.24$29.245$29.2141$29.223162,426$29.259468
1614005940$29.22$29.23$29.20$29.21557,709$29.258969
1614006000$29.215$29.23$29.20$29.201951,081$29.25853
1614006060$29.205$29.22$29.1744$29.17561,104$29.257905
1614006120$29.185$29.20$29.17$29.1888,570$29.25675
1614006180$29.17$29.2121$29.16$29.175117,380$29.255296
1614006240$29.175$29.21$29.14$29.20138,990$29.253632
1614006300$29.20$29.2381$29.20$29.217482,965$29.253082
1614006360$29.2173$29.23$29.21$29.2234,263$29.252878
1614006420$29.2277$29.25$29.225$29.2321104,784$29.252618
1614006480$29.24$29.28$29.23$29.2877,899$29.252712
1614006540$29.2775$29.31$29.27$29.30461,178$29.25308
1614006600$29.31$29.33$29.30$29.307984,831$29.253911
1614006660$29.305$29.321$29.2919$29.305126,066$29.254995
1614006720$29.305$29.3099$29.28$29.2943,113$29.255238
1614006780$29.295$29.31$29.29$29.30565,087$29.255638
1614006840$29.30$29.31$29.29$29.297950,612$29.255976
1614006900$29.295$29.30$29.25$29.285130,142$29.256324
1614006960$29.28$29.29$29.23$29.2395,611$29.2566
1614007020$29.2355$29.26$29.23$29.249982,076$29.256471
1614007080$29.245$29.25$29.215$29.2250,107$29.256302
1614007140$29.22$29.23$29.21$29.220147,337$29.256044
1614007200$29.22$29.24$29.22$29.231641,290$29.255894
1614007260$29.23$29.24$29.21$29.22124,790$29.255318
1614007320$29.2201$29.2386$29.215$29.23560,531$29.255082
1614007380$29.2373$29.27$29.235$29.2574,950$29.25508
1614007440$29.25$29.28$29.23$29.2723,630$29.255058
1614007500$29.27$29.27$29.2501$29.2638,878$29.255083
1614007560$29.255$29.29$29.24$29.2960,090$29.255149
1614007620$29.283$29.31$29.28$29.29139,436$29.255942
1614007680$29.29$29.30$29.27$29.2751,016$29.256129
1614007740$29.275$29.295$29.27$29.27579,392$29.25639
1614007800$29.275$29.30$29.2701$29.2973,256$29.256678
1614007860$29.29$29.3121$29.2811$29.312133,695$29.256845
1614007920$29.31$29.33$29.30$29.3282118,347$29.257581
1614007980$29.33$29.34$29.30$29.32591,658$29.258323
1614008040$29.32$29.34$29.2926$29.30586,890$29.258961
1614008100$29.3021$29.32$29.30$29.30519,107$29.25908
1614008160$29.30$29.31$29.285$29.3074,051$29.259427
1614008220$29.30$29.31$29.30$29.3124,170$29.25956
1614008280$29.31$29.32$29.30$29.310247,495$29.259858
1614008340$29.315$29.33$29.3001$29.32743,282$29.260171
1614008400$29.33$29.34$29.32$29.3358,172$29.260641
1614008460$29.34$29.355$29.3314$29.3489,154$29.261568
1614008520$29.3401$29.36$29.3401$29.358538,202$29.261977
1614008580$29.36$29.38$29.36$29.365139,075$29.263681
1614008640$29.3676$29.37$29.36$29.362831,572$29.26405
1614008700$29.365$29.39$29.3603$29.3989,848$29.265232
1614008760$29.385$29.39$29.365$29.365160,298$29.267272
1614008820$29.366$29.38$29.36$29.3747,397$29.267801
1614008880$29.375$29.38$29.335$29.3588,197$29.26868
1614008940$29.355$29.365$29.3477$29.36568,924$29.26935
1614009000$29.36$29.37$29.345$29.3578,918$29.270115
1614009060$29.35$29.35$29.3033$29.3362,417$29.270432
1614009120$29.33$29.35$29.33$29.3334,389$29.270686
1614009180$29.3386$29.35$29.32$29.3533,162$29.270929
1614009240$29.35$29.37$29.33$29.34562,261$29.271473
1614009300$29.34$29.38$29.3118$29.365336,119$29.274326
1614009360$29.36$29.37$29.33$29.3672,851$29.274884
1614009420$29.35$29.36$29.30$29.325167,759$29.275895
1614009480$29.325$29.34$29.31$29.32564,654$29.276201
1614009540$29.325$29.44$29.3201$29.4321377,241$29.280284
1614009600$29.435$29.455$29.43$29.44200,200$29.283363
1614009660$29.43$29.435$29.38$29.3801135,685$29.284889
1614009720$29.385$29.3979$29.37$29.3843,440$29.285285
1614009780$29.38$29.40$29.37$29.397455,121$29.285776
1614009840$29.395$29.41$29.39$29.40572,762$29.286521
1614009900$29.41$29.41$29.38$29.405129,526$29.287807
1614009960$29.41$29.44$29.41$29.4478,522$29.288751
1614010020$29.44$29.47$29.43$29.46135,566$29.290708
1614010080$29.45$29.46$29.43$29.457110,685$29.292216
1614010140$29.4501$29.475$29.4501$29.467399,349$29.293727
1614010200$29.47$29.48$29.465$29.475113,992$29.295532
1614010260$29.4776$29.48$29.46$29.462757,521$29.296392
1614010320$29.4608$29.47$29.44$29.4654,911$29.297126
1614010380$29.455$29.46$29.45$29.4525,024$29.297463
1614010440$29.46$29.48$29.46$29.47589,100$29.298762
1614010500$29.4775$29.48$29.47$29.48739,668$29.309369
1614010560$29.4727$29.48$29.47$29.470172,228$29.310339
1614010620$29.48$29.48$29.47$29.472886,112$29.311475
1614010680$29.475$29.48$29.46$29.4783,916$29.31252
1614010740$29.465$29.52$29.46$29.5073442,879$29.318746
1614010800$29.505$29.54$29.49$29.49198,531$29.321653
1614010860$29.49$29.505$29.475$29.495148,639$29.323534
1614010920$29.495$29.51$29.48$29.50581,887$29.324576
1614010980$29.505$29.52$29.50$29.50587,759$29.325761
1614011040$29.5091$29.51$29.50$29.50523,080$29.326061
1614011100$29.5027$29.53$29.5024$29.5363,398$29.326942
1614011160$29.53$29.53$29.50$29.505101,626$29.328308
1614011220$29.505$29.51$29.49$29.505107,830$29.329629
1614011280$29.5026$29.52$29.50$29.505183,453$29.331925
1614011340$29.501$29.55$29.50$29.547387,846$29.333121
1614011400$29.545$29.55$29.5203$29.5473150,882$29.335238
1614011460$29.545$29.55$29.51$29.52584,895$29.336349
1614011520$29.525$29.54$29.50$29.53128,133$29.337928
1614011580$29.535$29.54$29.53$29.530178,314$29.338978
1614011640$29.535$29.55$29.53$29.535158,968$29.34113
1614011700$29.535$29.55$29.53$29.5489,122$29.342321
1614011760$29.54$29.565$29.54$29.565138,118$29.344233
1614011820$29.565$29.57$29.52$29.5269,026$29.345169
1614011880$29.52$29.53$29.52$29.52530,317$29.345527
1614011940$29.525$29.56$29.52$29.55576,650$29.346502
1614012000$29.56$29.56$29.5423$29.55582,318$29.347605
1614012060$29.5573$29.56$29.55$29.5543,928$29.348192
1614012120$29.55$29.55$29.52$29.5266,061$29.349012
1614012180$29.521$29.53$29.50$29.50576,486$29.349835
1614012240$29.5078$29.51$29.50$29.504981,095$29.350631
1614012300$29.5051$29.51$29.495$29.50579,079$29.351386
1614012360$29.51$29.51$29.485$29.49538,813$29.351737
1614012420$29.49$29.50$29.48$29.4833,303$29.352015
1614012480$29.4706$29.48$29.46$29.4655,515$29.352427
1614012540$29.46$29.48$29.46$29.46559,726$29.352856
1614012600$29.46$29.48$29.46$29.477937,602$29.353133
1614012660$29.47$29.48$29.45$29.4554,658$29.353523
1614012720$29.46$29.46$29.43$29.43558,609$29.353837
1614012780$29.44$29.45$29.43$29.437359,440$29.354152
1614012840$29.43$29.44$29.415$29.42556,465$29.35439
1614012900$29.425$29.45$29.421$29.4445,088$29.354616
1614012960$29.44$29.45$29.43$29.4324,555$29.354749
1614013020$29.435$29.4376$29.42$29.42534,735$29.354904
1614013080$29.43$29.44$29.43$29.43524,711$29.355022
1614013140$29.4347$29.44$29.42$29.42512,977$29.355083
1614013200$29.425$29.44$29.415$29.43556,565$29.355322
1614013260$29.43$29.44$29.42$29.4224,405$29.355436
1614013320$29.425$29.43$29.42$29.4221,971$29.355525
1614013380$29.421$29.44$29.41$29.41543,323$29.355712
1614013440$29.4176$29.42$29.4027$29.40576,491$29.355969
1614013500$29.41$29.42$29.40$29.4236,238$29.356088
1614013560$29.415$29.4389$29.41$29.4235,750$29.356236
1614013620$29.4233$29.425$29.392$29.40106,292$29.356556
1614013680$29.395$29.41$29.39$29.40522,105$29.356614
1614013740$29.405$29.41$29.37$29.37560,561$29.35673
1614013800$29.37$29.40$29.37$29.4062,450$29.35683
1614013860$29.40$29.415$29.3904$29.399950,556$29.356968
1614013920$29.40$29.41$29.395$29.4015,663$29.357009
1614013980$29.40$29.41$29.39$29.3917,522$29.357052
1614014040$29.3979$29.41$29.395$29.40534,657$29.357143
1614014100$29.40$29.41$29.40$29.400746,904$29.357278
1614014160$29.405$29.42$29.40$29.4122,798$29.357349
1614014220$29.41$29.4101$29.37$29.3743,584$29.357424
1614014280$29.38$29.3973$29.3721$29.397342,179$29.35749
1614014340$29.395$29.40$29.38$29.382724,035$29.35754
1614014400$29.385$29.405$29.38$29.39534,909$29.357612
1614014460$29.395$29.40$29.39$29.39514,650$29.357643
1614014520$29.395$29.42$29.395$29.41537,154$29.357741
1614014580$29.415$29.42$29.405$29.4121,165$29.357807
1614014640$29.41$29.42$29.38$29.392948,670$29.357926
1614014700$29.40$29.40$29.39$29.4024,856$29.35798
1614014760$29.40$29.40$29.39$29.397340,584$29.358065
1614014820$29.39$29.42$29.39$29.415843,104$29.358181
1614014880$29.42$29.429$29.405$29.407961,611$29.35838
1614014940$29.405$29.42$29.405$29.41523,015$29.358449
1614015000$29.415$29.42$29.41$29.41531,408$29.358549
1614015060$29.41$29.4376$29.41$29.4259,420$29.358766
1614015120$29.425$29.43$29.4121$29.419918,426$29.358832
1614015180$29.415$29.42$29.41$29.41513,316$29.358874
1614015240$29.4101$29.42$29.41$29.410110,546$29.358906
1614015300$29.415$29.43$29.41$29.427362,992$29.359123
1614015360$29.425$29.45$29.415$29.4480,255$29.35943
1614015420$29.445$29.46$29.44$29.4552,894$29.359702
1614015480$29.45$29.465$29.4423$29.4621,811$29.359829
1614015540$29.465$29.47$29.46$29.4621,133$29.359941
1614015600$29.46$29.47$29.44$29.4552,710$29.36022
1614015660$29.44$29.4499$29.43$29.430122,178$29.360315
1614015720$29.43$29.435$29.41$29.4240,074$29.360452
1614015780$29.425$29.43$29.42$29.4313,276$29.3605
1614015840$29.4279$29.43$29.42$29.42511,420$29.360541
1614015900$29.4207$29.44$29.4207$29.43526,044$29.360645
1614015960$29.44$29.44$29.43$29.43510,479$29.360689
1614016020$29.435$29.46$29.4327$29.452343,334$29.360902
1614016080$29.4576$29.46$29.45$29.4610,116$29.360955
1614016140$29.46$29.46$29.45$29.45520,280$29.361057
1614016200$29.4501$29.47$29.4501$29.46551,211$29.361337
1614016260$29.4601$29.465$29.45$29.4620,767$29.361448
1614016320$29.455$29.46$29.45$29.4620,895$29.361557
1614016380$29.4553$29.46$29.45$29.45513,482$29.361626
1614016440$29.455$29.46$29.45$29.4613,086$29.361693
1614016500$29.46$29.46$29.45$29.45517,461$29.361783
1614016560$29.455$29.48$29.4504$29.47539,239$29.362
1614016620$29.475$29.49$29.4724$29.4825,648$29.362171
1614016680$29.485$29.49$29.475$29.47524,611$29.362329
1614016740$29.475$29.48$29.4621$29.46531,101$29.362511
1614016800$29.47$29.48$29.4682$29.47536,205$29.362725
1614016860$29.475$29.48$29.47$29.4741,261$29.362973
1614016920$29.47$29.48$29.47$29.4722,177$29.363104
1614016980$29.47$29.48$29.47$29.4718,525$29.363214
1614017040$29.475$29.48$29.47$29.47526,653$29.363371
1614017100$29.475$29.48$29.47$29.47521,467$29.363502
1614017160$29.4722$29.50$29.47$29.49593,534$29.3641
1614017220$29.495$29.50$29.48$29.4955,225$29.364475
1614017280$29.49$29.50$29.49$29.49526,134$29.364654
1614017340$29.495$29.50$29.48$29.4835,661$29.364899
1614017400$29.485$29.485$29.455$29.46555,059$29.365186
1614017460$29.465$29.49$29.46$29.4943,827$29.365438
1614017520$29.485$29.49$29.48$29.4824,875$29.365592
1614017580$29.485$29.49$29.48$29.483518,996$29.365712
1614017640$29.485$29.49$29.48$29.4835,950$29.365942
1614017700$29.4851$29.49$29.48$29.4925,306$29.3661
1614017760$29.4873$29.49$29.48$29.483928,376$29.366275
1614017820$29.4886$29.49$29.48$29.48524,310$29.366427
1614017880$29.48$29.49$29.48$29.487214,508$29.366517
1614017940$29.485$29.50$29.48$29.5060,571$29.366912
1614018000$29.49$29.50$29.49$29.5020,990$29.367054
1614018060$29.495$29.50$29.49$29.5034,790$29.367284
1614018120$29.50$29.54$29.49$29.5221226,946$29.368959
1614018180$29.5227$29.54$29.5227$29.539931,038$29.36922
1614018240$29.535$29.54$29.5011$29.50563,440$29.369726
1614018300$29.505$29.51$29.495$29.5034,824$29.369961
1614018360$29.50$29.52$29.50$29.5260,825$29.370404
1614018420$29.52$29.52$29.50$29.50565,261$29.370867
1614018480$29.5085$29.51$29.50$29.502113,277$29.370958
1614018540$29.505$29.52$29.50$29.51541,803$29.371251
1614018600$29.515$29.52$29.5046$29.51545,952$29.371574
1614018660$29.51$29.52$29.50$29.503611,388$29.371654
1614018720$29.5043$29.51$29.495$29.509937,478$29.371899
1614018780$29.5001$29.51$29.495$29.49522,385$29.372044
1614018840$29.495$29.495$29.4736$29.477952,865$29.372343
1614018900$29.475$29.48$29.47$29.47526,391$29.372479
1614018960$29.474$29.485$29.47$29.48536,391$29.372673
1614019020$29.485$29.49$29.47$29.47522,687$29.372797
1614019080$29.475$29.48$29.46$29.47528,268$29.372937
1614019140$29.4749$29.49$29.4701$29.4913,338$29.373008
1614019200$29.485$29.49$29.48$29.4822,906$29.373137
1614019260$29.485$29.49$29.48$29.48533,528$29.373322
1614019320$29.485$29.49$29.48$29.48111,166$29.373383
1614019380$29.48$29.49$29.46$29.4630,458$29.373536
1614019440$29.465$29.47$29.46$29.46524,714$29.373645
1614019500$29.4651$29.4677$29.45$29.4565,374$29.373923
1614019560$29.45$29.47$29.45$29.46559,821$29.374173
1614019620$29.465$29.485$29.465$29.47740,326$29.374371
1614019680$29.47$29.48$29.46$29.4833,190$29.374529
1614019740$29.475$29.48$29.455$29.46595,751$29.374961
1614019800$29.46$29.47$29.455$29.46529,117$29.375082
1614019860$29.465$29.47$29.46$29.4618,061$29.375159
1614019920$29.4621$29.47$29.4521$29.45527,723$29.375276
1614019980$29.4567$29.47$29.45$29.46562,914$29.375527
1614020040$29.465$29.47$29.46$29.464321,321$29.375619
1614020100$29.4677$29.47$29.435$29.444374,969$29.375874
1614020160$29.445$29.45$29.43$29.439920,483$29.375936
1614020220$29.43$29.44$29.42$29.43563,004$29.376101
1614020280$29.435$29.44$29.42$29.42225,676$29.376166
1614020340$29.425$29.43$29.42$29.4338,300$29.376257
1614020400$29.43$29.45$29.425$29.44538,060$29.376368
1614020460$29.445$29.45$29.43$29.4331,852$29.376465
1614020520$29.4302$29.44$29.43$29.43521,438$29.376525
1614020580$29.43$29.4462$29.43$29.446244,827$29.376656
1614020640$29.44$29.45$29.44$29.44524,782$29.376734
1614020700$29.44$29.46$29.435$29.45576,625$29.376987
1614020760$29.45$29.46$29.435$29.44545,627$29.377126
1614020820$29.4479$29.45$29.44$29.44530,048$29.377222
1614020880$29.45$29.45$29.42$29.4342,903$29.37734
1614020940$29.426$29.43$29.42$29.427614,188$29.377371
1614021000$29.4251$29.45$29.423$29.441546,333$29.377492
1614021060$29.44$29.455$29.44$29.45525,747$29.377575
1614021120$29.46$29.46$29.45$29.459912,436$29.377619
1614021180$29.4521$29.46$29.45$29.45541,130$29.377774
1614021240$29.4577$29.46$29.42$29.4273122,563$29.378092
1614021300$29.42$29.44$29.41$29.4418,878$29.378135
1614021360$29.4376$29.44$29.43$29.4317,283$29.37818
1614021420$29.43$29.44$29.43$29.4359,385$29.378205
1614021480$29.4341$29.44$29.42$29.422716,077$29.378243
1614021540$29.4224$29.44$29.42$29.43524,823$29.378302
1614021600$29.435$29.44$29.42$29.422421,826$29.378353
1614021660$29.425$29.43$29.42$29.42536,745$29.378431
1614021720$29.42$29.43$29.41$29.42135,455$29.378498
1614021780$29.421$29.43$29.4116$29.4159,177$29.378516
1614021840$29.415$29.43$29.4149$29.422725,266$29.378567
1614021900$29.42$29.43$29.42$29.42519,776$29.378607
1614021960$29.42$29.42$29.40$29.4101156,131$29.37887
1614022020$29.41$29.42$29.41$29.41511,066$29.378887
1614022080$29.42$29.42$29.41$29.4113,070$29.378907
1614022140$29.415$29.42$29.40$29.409934,899$29.378956
1614022200$29.40$29.4083$29.39$29.4018,383$29.378974
1614022260$29.39$29.41$29.39$29.400143,712$29.379013
1614022320$29.405$29.42$29.4048$29.414831,613$29.37906
1614022380$29.4126$29.43$29.40$29.40591,234$29.379216
1614022440$29.405$29.41$29.39$29.402168,542$29.379279
1614022500$29.41$29.41$29.385$29.39548,031$29.379316
1614022560$29.39$29.40$29.38$29.38534,660$29.379327
1614022620$29.385$29.39$29.37$29.382728,130$29.379328
1614022680$29.388$29.39$29.37$29.3728,650$29.379328
1614022740$29.375$29.38$29.37$29.37535,293$29.379318
1614022800$29.375$29.38$29.37$29.37534,078$29.379308
1614022860$29.3799$29.39$29.37$29.38527,357$29.379309
1614022920$29.385$29.39$29.38$29.3813,878$29.379311
1614022980$29.39$29.39$29.38$29.38522,460$29.379316
1614023040$29.38$29.39$29.38$29.3827,021$29.37932
1614023100$29.38$29.388$29.37$29.37537,912$29.379318
1614023160$29.375$29.38$29.36$29.3744,812$29.379298
1614023220$29.3764$29.38$29.37$29.37439,203$29.379297
1614023280$29.37$29.38$29.37$29.37518,695$29.379291
1614023340$29.375$29.40$29.365$29.39590,515$29.37928
1614023400$29.395$29.40$29.385$29.3958,195$29.379309
1614023460$29.395$29.41$29.39$29.40558,251$29.379358
1614023520$29.40$29.41$29.40$29.40316,909$29.379377
1614023580$29.405$29.41$29.39$29.39141,892$29.379412
1614023640$29.39$29.40$29.39$29.39621,318$29.379427
1614023700$29.395$29.40$29.39$29.399916,571$29.379439
1614023760$29.395$29.40$29.385$29.39572,706$29.379482
1614023820$29.395$29.40$29.39$29.39512,822$29.379491
1614023880$29.40$29.40$29.39$29.39514,334$29.379501
1614023940$29.391$29.40$29.39$29.4029,240$29.379521
1614024000$29.40$29.42$29.391$29.412151,713$29.379585
1614024060$29.415$29.42$29.40$29.4025,914$29.379618
1614024120$29.40$29.42$29.40$29.41523,010$29.379646
1614024180$29.415$29.42$29.40$29.4126,647$29.379681
1614024240$29.4155$29.43$29.41$29.4226,950$29.379726
1614024300$29.425$29.43$29.42$29.4220,209$29.379764
1614024360$29.42$29.427$29.41$29.41128,273$29.379808
1614024420$29.41$29.42$29.40$29.415142,571$29.379973
1614024480$29.4173$29.42$29.40$29.4157,427$29.380046
1614024540$29.41$29.42$29.405$29.4137,452$29.380096
1614024600$29.42$29.42$29.405$29.4142,955$29.380153
1614024660$29.41$29.42$29.404$29.417336,977$29.380201
1614024720$29.415$29.4199$29.365$29.365181,484$29.380224
1614024780$29.365$29.39$29.35$29.385129,746$29.380163
1614024840$29.39$29.41$29.385$29.405219,783$29.380314
1614024900$29.405$29.41$29.3809$29.38584,170$29.380385
1614024960$29.39$29.3952$29.38$29.39538,383$29.380398
1614025020$29.39$29.40$29.38$29.397936,643$29.380418
1614025080$29.395$29.40$29.39$29.3910,633$29.380424
1614025140$29.3962$29.40$29.39$29.39530,920$29.38044
1614025200$29.39$29.42$29.39$29.4079,232$29.380517
1614025260$29.41$29.41$29.40$29.4124,355$29.380543
1614025320$29.41$29.42$29.40$29.415134,621$29.380709
1614025380$29.415$29.42$29.41$29.4128,709$29.380747
1614025440$29.42$29.42$29.405$29.41565,102$29.380826
1614025500$29.41$29.41$29.40$29.4033,429$29.380856
1614025560$29.40$29.41$29.3927$29.40539,048$29.380887
1614025620$29.405$29.41$29.40$29.40590,656$29.38098
1614025680$29.405$29.41$29.37$29.37102,319$29.381012
1614025740$29.3721$29.39$29.365$29.3873236,375$29.380994
1614025800$29.385$29.39$29.38$29.38587,234$29.381005
1614025860$29.38$29.39$29.37$29.385118,537$29.381005
1614025920$29.385$29.39$29.37$29.3972,506$29.381002
1614025980$29.39$29.40$29.38$29.4052,800$29.381021
1614026040$29.395$29.42$29.39$29.40155,144$29.381164
1614026100$29.40$29.41$29.39$29.405104,702$29.38124
1614026160$29.405$29.405$29.39$29.4039,496$29.381265
1614026220$29.40$29.40$29.39$29.39535,844$29.381285
1614026280$29.395$29.40$29.39$29.39545,108$29.381306
1614026340$29.395$29.41$29.385$29.385153,674$29.381392
1614026400$29.39$29.40$29.385$29.395123,136$29.381435
1614026460$29.39$29.40$29.385$29.3974,709$29.381458
1614026520$29.39$29.40$29.3811$29.395115,129$29.381499
1614026580$29.3972$29.42$29.39$29.41593,330$29.381584
1614026640$29.4146$29.42$29.41$29.411636,439$29.381631
1614026700$29.42$29.43$29.41$29.42597,242$29.381774
1614026760$29.425$29.43$29.42$29.4252,209$29.381858
1614026820$29.425$29.43$29.42$29.42101,936$29.38201
1614026880$29.425$29.43$29.41$29.4277,497$29.382116
1614026940$29.415$29.43$29.41$29.42598,478$29.382257
1614027000$29.42$29.43$29.38$29.385218,514$29.382443
1614027060$29.3899$29.39$29.37$29.3764,114$29.382435
1614027120$29.375$29.38$29.35$29.365261,206$29.382241
1614027180$29.365$29.39$29.36$29.384109,154$29.382223
1614027240$29.38$29.39$29.37$29.37119,267$29.382218
1614027300$29.375$29.3853$29.34$29.36325,737$29.381983
1614027360$29.36$29.36$29.315$29.315248,566$29.381541
1614027420$29.32$29.35$29.315$29.34278,355$29.381069
1614027480$29.335$29.34$29.32$29.33201,390$29.380723
1614027540$29.33$29.34$29.285$29.33813,869$29.37872
1614027600$29.38$29.38$29.38$29.38752$29.378719
1614027660$29.32$29.32$29.32$29.32100$29.378719
1614027720$29.32$29.38$29.32$29.322,878,566$29.373538
1614027780$29.33$29.33$29.32$29.3277,322$29.373402
1614027900$29.32$29.33$29.32$29.33838$29.3734
1614027960$29.32$29.32$29.32$29.3210,209$29.373384
1614028140$29.31$29.32$29.31$29.321,467$29.373382
1614028200$29.31$29.31$29.31$29.31200$29.374251
1614028440$29.31$29.31$29.31$29.31100$29.37425
1614028500$29.31$29.31$29.31$29.31100$29.37425
1614028560$29.32$29.32$29.32$29.3231,017$29.374201
1614028680$29.31$29.31$29.31$29.31778$29.374199
1614028740$29.32$29.32$29.32$29.322,498$29.374195
1614028860$29.32$29.32$29.32$29.321,489$29.374192
1614028920$29.32$29.32$29.32$29.32100$29.374192
1614028980$29.33$29.33$29.33$29.33500$29.374192
1614029100$29.325$29.325$29.32$29.32250$29.374251
1614029160$29.32$29.33$29.32$29.33941$29.37425
1614029220$29.32$29.32$29.32$29.32300$29.374249
1614029340$29.31$29.31$29.29$29.291,986$29.374244
1614029520$29.29$29.29$29.29$29.29184$29.374243
1614029640$29.3211$29.33$29.3211$29.33240$29.374243
1614029760$29.29$29.33$29.29$29.321,150$29.37424
1614029820$29.32$29.33$29.32$29.33600$29.374239
1614030120$29.32$29.32$29.32$29.32105$29.374251
1614030360$29.30$29.30$29.30$29.30100$29.374249
1614030660$29.29$29.31$29.29$29.31222$29.374248
1614030780$29.31$29.31$29.29$29.29495$29.374246
1614030840$29.30$29.32$29.30$29.321,025$29.374244
1614030900$29.32$29.32$29.32$29.32124,975$29.374056
1614031020$29.33$29.33$29.33$29.335,300$29.374049
1614031140$29.33$29.33$29.33$29.333,500$29.374044
1614031320$29.33$29.33$29.33$29.332,000$29.373999
1614031380$29.33$29.33$29.33$29.331,475$29.373997
1614031500$29.32$29.33$29.32$29.32600$29.373996
1614031680$29.32$29.32$29.32$29.32100$29.373996
1614032040$29.32$29.32$29.32$29.322,571$29.374247
1614032100$29.33$29.33$29.33$29.332,558$29.374244
1614032460$29.33$29.33$29.33$29.33300$29.374243
1614032520$29.32$29.32$29.32$29.323,520$29.374238
1614033120$29.30$29.30$29.30$29.30173$29.374251
1614033240$29.30$29.30$29.30$29.30200$29.37425
1614033540$29.33$29.33$29.33$29.33269$29.374249
1614033780$29.33$29.33$29.33$29.33500$29.374251
1614033900$29.32$29.32$29.32$29.32100$29.374251
1614034080$29.33$29.33$29.33$29.33320$29.37425
1614034140$29.35$29.35$29.35$29.352,000$29.374249
1614034380$29.35$29.36$29.35$29.362,130$29.374248
1614034680$29.31$29.3309$29.31$29.3309889$29.37425
1614034740$29.38$29.38$29.38$29.38300$29.37425
1614035760$29.325$29.325$29.325$29.325347$29.374251
1614035820$29.33$29.33$29.33$29.33215$29.374251
1614036000$29.35$29.35$29.35$29.35100$29.374251
1614036180$29.35$29.35$29.35$29.351,363$29.374249
1614036240$29.37$29.37$29.37$29.37541$29.374249
1614036960$29.33$29.33$29.33$29.33200$29.374251
1614037020$29.33$29.33$29.33$29.331,115$29.37425
1614037440$29.34$29.34$29.34$29.34100$29.374251
1614037740$29.3401$29.3401$29.3401$29.3401500$29.374251
1614037800$29.34$29.34$29.34$29.34250$29.374251
1614037860$29.34$29.34$29.34$29.34147$29.37425
1614038100$29.34$29.34$29.34$29.34300$29.374251
1614038220$29.34$29.34$29.34$29.34100$29.374251
1614038280$29.33$29.33$29.33$29.33105$29.374251
1614038400$29.33$29.33$29.33$29.33180$29.37425
1614038760$29.32$29.32$29.32$29.32150$29.37425
1614038940$29.32$29.32$29.32$29.32200$29.37425
1614039060$29.32$29.32$29.30$29.30892$29.37425
1614039180$29.30$29.30$29.30$29.30550$29.374248
1614039660$29.32$29.32$29.32$29.32100$29.374248
1614039720$29.32$29.32$29.32$29.32550$29.374247
1614039840$29.31$29.34$29.31$29.344,988$29.374242
1614039900$29.34$29.34$29.34$29.345,300$29.374246
1614040140$29.31$29.31$29.31$29.31100$29.374246
1614040200$29.31$29.31$29.31$29.31119$29.374245
1614040260$29.30$29.30$29.30$29.30921$29.374243
1614040320$29.32$29.32$29.32$29.32173$29.374243
1614040860$29.31$29.31$29.31$29.31100$29.374251
1614041040$29.31$29.31$29.31$29.31815$29.37425
1614041160$29.34$29.34$29.31$29.31821$29.374249
1614041460$29.34$29.34$29.34$29.34921$29.374248
1614041700$29.32$29.32$29.32$29.32425$29.374251
1614041760$29.32$29.32$29.32$29.32200$29.37425
1614041820$29.32$29.33$29.32$29.33377$29.37425
1614041940$29.34$29.34$29.34$29.34200$29.37425