T Historical Intraday Prices

One-Minute OHLCV Data From February 23, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614072600$29.26$29.26$29.26$29.26350$29.259907
1614074880$29.21$29.21$29.21$29.21405$29.234112
1614075480$29.21$29.21$29.21$29.21150$29.22929
1614075540$29.21$29.21$29.21$29.21105$29.227905
1614075660$29.21$29.21$29.21$29.21100$29.22631
1614075720$29.18$29.18$29.18$29.18100$29.222769
1614075900$29.17$29.17$29.08$29.081,004$29.183353
1614075960$29.04$29.04$29.04$29.04711$29.152978
1614076020$29.03$29.03$29.03$29.03106$29.147766
1614076380$29.01$29.01$29.01$29.01100$29.133955
1614076500$29.03$29.03$29.03$29.03100$29.127674
1614076620$29.05$29.05$29.05$29.05100$29.125957
1614076860$29.02$29.02$29.02$29.02100$29.121389
1614076920$29.02$29.02$29.02$29.021,379$29.10203
1614077040$29.03$29.03$29.03$29.03100$29.099365
1614077100$29.03$29.03$29.03$29.03100$29.097754
1614077160$29.03$29.03$29.03$29.03306$29.09471
1614077640$29.03$29.03$29.03$29.03959$29.086511
1614077820$29.03$29.03$29.03$29.03100$29.085418
1614077880$29.03$29.03$29.03$29.03910$29.080458
1614078360$29.05$29.05$29.05$29.05100$29.078843
1614078900$29.05$29.05$29.03$29.03400$29.076449
1614078960$29.07$29.08$29.07$29.08300$29.075983
1614079020$29.08$29.10$29.08$29.10900$29.077345
1614079620$29.07$29.07$29.07$29.07100$29.077382
1614079740$29.06$29.06$29.06$29.06100$29.077183
1614079800$29.05$29.05$29.05$29.05100$29.0768
1614079980$29.07$29.07$29.07$29.07100$29.076674
1614080460$29.16$29.16$29.16$29.16102$29.078458
1614080940$29.17$29.17$29.17$29.17120$29.080069
1614081120$29.16$29.16$29.16$29.16100$29.082265
1614081300$29.16$29.16$29.16$29.16400$29.085313
1614081540$29.15$29.16$29.15$29.16641$29.08795
1614081600$29.19$29.21$29.17$29.191,679$29.101126
1614081720$29.20$29.20$29.20$29.20298$29.104267
1614081780$29.20$29.22$29.20$29.22321$29.106958
1614081900$29.20$29.20$29.20$29.20100$29.108366
1614081960$29.22$29.22$29.22$29.22430$29.111392
1614082080$29.22$29.22$29.21$29.21652$29.114846
1614082440$29.20$29.21$29.19$29.20956$29.12005
1614082500$29.21$29.25$29.21$29.25400$29.123134
1614082620$29.21$29.26$29.21$29.26348$29.126933
1614082980$29.24$29.24$29.24$29.24100$29.129055
1614083100$29.26$29.26$29.26$29.26394$29.131814
1614083220$29.26$29.26$29.26$29.26100$29.132803
1614083700$29.25$29.25$29.25$29.25413$29.135871
1614083820$29.26$29.26$29.26$29.26100$29.136327
1614083880$29.25$29.25$29.24$29.24498$29.138707
1614084060$29.25$29.25$29.25$29.25100$29.139945
1614084120$29.25$29.25$29.25$29.25109$29.140901
1614084300$29.25$29.25$29.25$29.25100$29.141729
1614084360$29.25$29.25$29.25$29.25100$29.142458
1614084420$29.26$29.26$29.26$29.26538$29.144968
1614084660$29.27$29.28$29.27$29.27475$29.147382
1614084960$29.27$29.27$29.25$29.26982$29.151773
1614085020$29.27$29.27$29.27$29.27606$29.154056
1614085080$29.27$29.27$29.27$29.27368$29.155357
1614085140$29.25$29.25$29.25$29.25100$29.156198
1614085200$29.2599$29.27$29.20$29.241726,055$29.193735
1614085260$29.25$29.25$29.25$29.25600$29.194439
1614085440$29.27$29.27$29.26$29.26200$29.194918
1614085500$29.26$29.2699$29.25$29.251,179$29.196071
1614085560$29.25$29.26$29.24$29.241,108$29.197544
1614085620$29.26$29.26$29.26$29.26100$29.197653
1614085680$29.2501$29.2501$29.2501$29.2501100$29.197784
1614085740$29.2501$29.26$29.25$29.2520,300$29.210386
1614085800$29.26$29.26$29.26$29.26100$29.210482
1614085860$29.27$29.27$29.27$29.27198$29.210706
1614085920$29.27$29.27$29.27$29.271,798$29.21194
1614085980$29.28$29.29$29.28$29.29596$29.21264
1614086040$29.28$29.29$29.28$29.292,559$29.214859
1614086160$29.30$29.31$29.30$29.31929$29.216088
1614086220$29.31$29.31$29.31$29.31100$29.216241
1614086280$29.32$29.32$29.30$29.30500$29.216933
1614086340$29.30$29.30$29.30$29.30129$29.217157
1614086460$29.25$29.27$29.25$29.263,758$29.218728
1614086520$29.26$29.26$29.26$29.26100$29.218841
1614086640$29.26$29.26$29.26$29.26364$29.219017
1614086880$29.25$29.25$29.25$29.25948$29.219517
1614086940$29.25$29.25$29.25$29.25200$29.219593
1614087000$29.26$29.26$29.26$29.261,099$29.220117
1614087180$29.28$29.28$29.27$29.27281$29.220368
1614087240$29.25$29.25$29.25$29.25500$29.220575
1614087360$29.27$29.27$29.27$29.27175$29.220783
1614087480$29.26$29.26$29.26$29.26200$29.221004
1614087600$29.26$29.26$29.26$29.262,600$29.222126
1614087660$29.26$29.26$29.26$29.26450$29.222311
1614087720$29.27$29.27$29.27$29.27798$29.222664
1614087780$29.28$29.28$29.28$29.28960$29.223263
1614087840$29.28$29.28$29.28$29.28100$29.223345
1614087900$29.28$29.28$29.28$29.28900$29.223896
1614087960$29.27$29.27$29.27$29.27196$29.224035
1614088020$29.26$29.26$29.26$29.26273$29.224151
1614088080$29.26$29.26$29.26$29.26997$29.224473
1614088200$29.27$29.27$29.26$29.261,624$29.225383
1614088260$29.25$29.26$29.25$29.252,078$29.225881
1614088320$29.2499$29.2499$29.2499$29.2499500$29.225996
1614088380$29.25$29.25$29.25$29.25200$29.226048
1614088440$29.25$29.25$29.25$29.256,002$29.227204
1614088500$29.24$29.24$29.24$29.24300$29.227241
1614088560$29.24$29.25$29.24$29.2525,100$29.23106
1614088680$29.24$29.255$29.24$29.2551,778$29.231356
1614088800$29.25$29.26$29.25$29.264,253$29.232123
1614088860$29.25$29.25$29.25$29.25125$29.23216
1614088920$29.25$29.25$29.25$29.25526$29.232244
1614088980$29.25$29.25$29.25$29.25103$29.23227
1614089040$29.25$29.25$29.25$29.252,000$29.232515
1614089100$29.25$29.26$29.25$29.25988$29.23267
1614089160$29.26$29.26$29.25$29.253,030$29.233137
1614089220$29.25$29.25$29.25$29.251,197$29.233271
1614089280$29.25$29.25$29.25$29.25100$29.233312
1614089340$29.25$29.26$29.25$29.26815$29.233414
1614089400$29.255$29.26$29.255$29.26550$29.233509
1614089460$29.25$29.25$29.25$29.25307$29.233565
1614089520$29.25$29.25$29.25$29.25101$29.233602
1614089580$29.25$29.25$29.25$29.25300$29.233653
1614089640$29.25$29.25$29.25$29.25308$29.2337
1614089700$29.26$29.26$29.25$29.263,935$29.234298
1614089760$29.27$29.27$29.27$29.27100$29.23434
1614089820$29.27$29.27$29.27$29.27200$29.234419
1614089880$29.26$29.2601$29.26$29.261,300$29.234676
1614089940$29.26$29.26$29.25$29.26856$29.234841
1614090000$29.26$29.26$29.26$29.262,360$29.235198
1614090060$29.25$29.27$29.25$29.261,504$29.23549
1614090120$29.26$29.36$29.26$29.365,408$29.23837
1614090180$29.37$29.39$29.37$29.37600$29.239107
1614090240$29.37$29.40$29.37$29.383,358$29.241981
1614090300$29.40$29.43$29.40$29.425,099$29.246834
1614090360$29.43$29.45$29.42$29.456,155$29.252888
1614090420$29.45$29.45$29.43$29.451,488$29.254833
1614090480$29.46$29.4887$29.46$29.473,225$29.258599
1614090540$29.44$29.68$29.44$29.6625,766$29.294967
1614090600$29.65$29.76$29.65$29.76100,282$29.73182
1614090660$29.76$29.78$29.725$29.7438,373$29.738233
1614090720$29.75$29.78$29.57$29.5851,369,568$29.744438
1614090780$29.585$29.60$29.51$29.565233,820$29.72028
1614090840$29.565$29.58$29.53$29.5689,565$29.712155
1614090900$29.5579$29.58$29.52$29.5701216,735$29.694824
1614090960$29.58$29.60$29.551$29.595201,404$29.683941
1614091020$29.595$29.62$29.5599$29.58171,926$29.676626
1614091080$29.58$29.60$29.53$29.58134,047$29.670863
1614091140$29.575$29.645$29.57$29.635262,321$29.66456
1614091200$29.635$29.75$29.63$29.7075242,143$29.66643
1614091260$29.705$29.7683$29.705$29.765317,046$29.673238
1614091320$29.77$29.78$29.73$29.73502,241$29.684517
1614091380$29.74$29.745$29.675$29.74365,136$29.6856
1614091440$29.7327$29.76$29.70$29.76302,022$29.688492
1614091500$29.755$29.76$29.71$29.755254,201$29.690893
1614091560$29.76$29.81$29.74$29.785325,395$29.696756
1614091620$29.78$29.78$29.7127$29.751336,905$29.699503
1614091680$29.755$29.759$29.64$29.645136,305$29.699378
1614091740$29.645$29.70$29.62$29.70202,841$29.698394
1614091800$29.695$29.70$29.55$29.57317,721$29.695055
1614091860$29.56$29.59$29.52$29.54214,738$29.689942
1614091920$29.54$29.555$29.50$29.52128,624$29.686802
1614091980$29.5199$29.5199$29.45$29.4690,092$29.683975
1614092040$29.455$29.455$29.41$29.4295,361$29.680358
1614092100$29.42$29.44$29.40$29.405133,144$29.675219
1614092160$29.40$29.46$29.40$29.46247,397$29.666428
1614092220$29.45$29.47$29.41$29.43179,218$29.66113
1614092280$29.42$29.44$29.40$29.40577,264$29.658579
1614092340$29.41$29.42$29.35$29.40193,573$29.651572
1614092400$29.39$29.40$29.32$29.3299209,615$29.643447
1614092460$29.3279$29.38$29.32$29.37118,291$29.639075
1614092520$29.38$29.43$29.37$29.41115,837$29.635807
1614092580$29.4137$29.459$29.40$29.415173,269$29.631545
1614092640$29.415$29.425$29.37$29.385106,565$29.6284
1614092700$29.38$29.38$29.335$29.3715111,082$29.624755
1614092760$29.38$29.44$29.36$29.43110,342$29.621694
1614092820$29.44$29.44$29.39$29.41562,706$29.620113
1614092880$29.42$29.425$29.37$29.41789,131$29.617822
1614092940$29.42$29.445$29.40$29.445109,738$29.615368
1614093000$29.445$29.4661$29.41$29.43106,934$29.613258
1614093060$29.4278$29.4278$29.39$29.39568,237$29.611628
1614093120$29.3901$29.4273$29.37$29.37125,760$29.60873
1614093180$29.38$29.385$29.35$29.3768,256$29.606924
1614093240$29.38$29.43$29.37$29.41567,679$29.605393
1614093300$29.415$29.435$29.41$29.42137,797$29.602656
1614093360$29.415$29.44$29.40$29.4295,145$29.600798
1614093420$29.415$29.415$29.3627$29.362758,564$29.59949
1614093480$29.37$29.3752$29.33$29.33578,598$29.597471
1614093540$29.3399$29.34$29.3047$29.315184,000$29.592162
1614093600$29.315$29.33$29.29$29.29125,064$29.588489
1614093660$29.295$29.295$29.25$29.26103,348$29.585164
1614093720$29.25$29.31$29.25$29.30114,083$29.581698
1614093780$29.305$29.33$29.275$29.2799115,913$29.578428
1614093840$29.27$29.30$29.26$29.2685,492$29.575968
1614093900$29.265$29.27$29.24$29.2594,583$29.573049
1614093960$29.255$29.2577$29.22$29.2257,302$29.571224
1614094020$29.225$29.245$29.19$29.205179,788$29.565139
1614094080$29.21$29.22$29.19$29.2026123,673$29.56094
1614094140$29.2049$29.28$29.20$29.2899,640$29.557927
1614094200$29.28$29.28$29.235$29.25121,926$29.554589
1614094260$29.25$29.305$29.25$29.265167,753$29.550396
1614094320$29.27$29.28$29.22$29.2770,689$29.548486
1614094380$29.27$29.28$29.26$29.27546,691$29.547307
1614094440$29.275$29.295$29.27$29.271647,674$29.546173
1614094500$29.275$29.30$29.2624$29.2843,997$29.545147
1614094560$29.275$29.28$29.2424$29.24556,668$29.543713
1614094620$29.2481$29.26$29.24$29.25526,157$29.54304
1614094680$29.255$29.28$29.24$29.253197,639$29.538151
1614094740$29.2532$29.27$29.25$29.25563,923$29.536515
1614094800$29.255$29.26$29.225$29.245101,587$29.533979
1614094860$29.24$29.26$29.23$29.24573,647$29.532186
1614094920$29.245$29.26$29.215$29.21581,795$29.53017
1614094980$29.215$29.22$29.20$29.21578,822$29.528066
1614095040$29.215$29.23$29.21$29.22564,752$29.526402
1614095100$29.22$29.28$29.22$29.255155,399$29.522818
1614095160$29.25$29.275$29.24$29.24119,778$29.52023
1614095220$29.245$29.245$29.215$29.21575,903$29.518426
1614095280$29.22$29.22$29.19$29.195120,784$29.515374
1614095340$29.195$29.195$29.15$29.1574,905$29.513317
1614095400$29.16$29.20$29.15$29.1827115,667$29.510218
1614095460$29.18$29.20$29.18$29.2047,025$29.509034
1614095520$29.19$29.195$29.15$29.16116,687$29.505937
1614095580$29.16$29.175$29.15$29.169987,255$29.503612
1614095640$29.165$29.17$29.15$29.1583,260$29.501421
1614095700$29.1599$29.179$29.15$29.17107,687$29.498613
1614095760$29.175$29.18$29.14$29.156874,913$29.496666
1614095820$29.15$29.18$29.15$29.164887,404$29.494471
1614095880$29.1621$29.17$29.16$29.1620,057$29.493975
1614095940$29.165$29.1673$29.14$29.15979,324$29.491954
1614096000$29.15$29.20$29.15$29.19581,230$29.490057
1614096060$29.195$29.235$29.1927$29.235111,432$29.487816
1614096120$29.23$29.26$29.23$29.25575,655$29.486484
1614096180$29.255$29.255$29.22$29.2268,689$29.485216
1614096240$29.225$29.23$29.19$29.1960,968$29.484013
1614096300$29.19$29.1999$29.18$29.1988,535$29.482108
1614096360$29.185$29.19$29.17$29.1799,810$29.479951
1614096420$29.18$29.18$29.15$29.17592,879$29.477898
1614096480$29.1759$29.19$29.16$29.187660,658$29.476577
1614096540$29.1858$29.19$29.14$29.14593,729$29.474532
1614096600$29.14$29.15$29.13$29.1451,124$29.473339
1614096660$29.14$29.15$29.14$29.14531,899$29.472609
1614096720$29.145$29.15$29.1225$29.1225111,971$29.470035
1614096780$29.125$29.15$29.1127$29.11588,183$29.467975
1614096840$29.1155$29.13$29.115$29.12575,202$29.466197
1614096900$29.125$29.15$29.12$29.142452,537$29.464992
1614096960$29.145$29.17$29.14$29.15126,327$29.46234
1614097020$29.155$29.16$29.14$29.14560,073$29.461076
1614097080$29.1453$29.15$29.14$29.1443,522$29.460153
1614097140$29.145$29.18$29.14$29.17150,720$29.457182
1614097200$29.17$29.18$29.14$29.17105,237$29.455138
1614097260$29.16$29.1679$29.14$29.1644,130$29.454258
1614097320$29.155$29.17$29.1521$29.15580,710$29.452708
1614097380$29.155$29.16$29.15$29.15538,006$29.451974
1614097440$29.15$29.20$29.15$29.19444,919$29.451187
1614097500$29.20$29.23$29.195$29.21101,676$29.449601
1614097560$29.215$29.2188$29.20$29.20518,943$29.449302
1614097620$29.2053$29.24$29.20$29.2331,226$29.448844
1614097680$29.235$29.25$29.23$29.244788,827$29.447651
1614097740$29.25$29.25$29.235$29.24593,052$29.446424
1614097800$29.245$29.265$29.24$29.26108,556$29.445087
1614097860$29.255$29.29$29.2527$29.2889,204$29.444119
1614097920$29.28$29.29$29.26$29.28206,724$29.442014
1614097980$29.285$29.31$29.28$29.302145,045$29.441606
1614098040$29.305$29.32$29.30$29.301129,609$29.440574
1614098100$29.3065$29.3076$29.27$29.29582,896$29.439809
1614098160$29.29$29.305$29.283$29.29596,060$29.438975
1614098220$29.295$29.30$29.285$29.2951,087$29.438517
1614098280$29.2959$29.31$29.27$29.30566,432$29.437919
1614098340$29.305$29.31$29.30$29.30520,991$29.43775
1614098400$29.305$29.3173$29.295$29.30557,100$29.437293
1614098460$29.305$29.305$29.28$29.285768,052$29.436674
1614098520$29.285$29.285$29.235$29.2488,715$29.43571
1614098580$29.25$29.265$29.245$29.25556,972$29.435106
1614098640$29.255$29.255$29.22$29.23347,195$29.434546
1614098700$29.231$29.24$29.205$29.2283,279$29.433482
1614098760$29.22$29.24$29.22$29.2427,936$29.433141
1614098820$29.24$29.255$29.23$29.2579,499$29.432273
1614098880$29.2566$29.26$29.24$29.2452,962$29.431724
1614098940$29.24$29.24$29.21$29.222355,003$29.431062
1614099000$29.225$29.25$29.22$29.2555,873$29.430414
1614099060$29.2527$29.2552$29.24$29.2537,693$29.430003
1614099120$29.245$29.25$29.225$29.22544,271$29.429515
1614099180$29.225$29.23$29.2027$29.22385,358$29.42847
1614099240$29.225$29.24$29.22$29.2421,307$29.428226
1614099300$29.24$29.245$29.23$29.23544,367$29.427744
1614099360$29.2379$29.25$29.225$29.2527,847$29.427437
1614099420$29.245$29.269$29.245$29.2536,436$29.427076
1614099480$29.2539$29.265$29.24$29.2658,925$29.426496
1614099540$29.26$29.2766$29.25$29.2652,626$29.426011
1614099600$29.26$29.26$29.2201$29.220448,226$29.425492
1614099660$29.23$29.23$29.20$29.20568,119$29.424665
1614099720$29.205$29.21$29.18$29.181162,150$29.423869
1614099780$29.181$29.1853$29.17$29.180173,400$29.422863
1614099840$29.18$29.19$29.17$29.18542,080$29.422296
1614099900$29.185$29.185$29.17$29.173135,475$29.421816
1614099960$29.175$29.18$29.16$29.16527,361$29.421435
1614100020$29.165$29.17$29.16$29.16522,875$29.421107
1614100080$29.165$29.18$29.1601$29.172736,340$29.420603
1614100140$29.1778$29.1778$29.16$29.16562,795$29.419714
1614100200$29.1629$29.2153$29.16$29.2180,523$29.418718
1614100260$29.21$29.22$29.20$29.213225,225$29.418433
1614100320$29.21$29.215$29.20$29.20518,577$29.418217
1614100380$29.205$29.21$29.19$29.1933,817$29.41781
1614100440$29.195$29.20$29.19$29.1942,424$29.417298
1614100500$29.195$29.195$29.175$29.18126,451$29.416963
1614100560$29.1899$29.22$29.18$29.205108,828$29.415676
1614100620$29.21$29.2257$29.21$29.2245,210$29.415189
1614100680$29.22$29.245$29.22$29.24535,405$29.414839
1614100740$29.24$29.25$29.22$29.24585,397$29.413996
1614100800$29.2418$29.25$29.23$29.24561,850$29.413439
1614100860$29.2448$29.255$29.2321$29.2418,811$29.413269
1614100920$29.23$29.24$29.23$29.23277,382$29.413199
1614100980$29.23$29.25$29.23$29.2327115,943$29.412147
1614101040$29.235$29.25$29.23$29.23965,855$29.411548
1614101100$29.24$29.27$29.23$29.26546,787$29.411133
1614101160$29.26$29.28$29.25$29.272170,297$29.410591
1614101220$29.27$29.27$29.235$29.23535,741$29.410287
1614101280$29.2373$29.25$29.23$29.24569,469$29.409673
1614101340$29.24$29.24$29.225$29.2497,383$29.408787
1614101400$29.235$29.245$29.225$29.24565,436$29.408199
1614101460$29.245$29.26$29.24$29.25519,878$29.408031
1614101520$29.2551$29.28$29.25$29.2643,090$29.407724
1614101580$29.265$29.30$29.26$29.297960,757$29.407317
1614101640$29.30$29.33$29.2913$29.3360,560$29.407026
1614101700$29.325$29.33$29.31$29.3279,503$29.406662
1614101760$29.31$29.3252$29.3025$29.3141,474$29.406473
1614101820$29.31$29.3199$29.30$29.319943,477$29.406262
1614101880$29.315$29.3199$29.30$29.30555,734$29.405981
1614101940$29.305$29.3073$29.285$29.29533,118$29.405792
1614102000$29.295$29.3179$29.29$29.31540,937$29.405583
1614102060$29.315$29.3273$29.31$29.32529,661$29.405452
1614102120$29.325$29.3277$29.30$29.327761,440$29.405154
1614102180$29.33$29.33$29.30$29.30535,432$29.404983
1614102240$29.305$29.3286$29.30$29.3265,626$29.404681
1614102300$29.3201$29.35$29.32$29.34550,694$29.404513
1614102360$29.345$29.37$29.3401$29.3754,530$29.404369
1614102420$29.362$29.3699$29.34$29.345530,465$29.404286
1614102480$29.345$29.35$29.34$29.34525,757$29.404212
1614102540$29.345$29.35$29.33$29.333626,848$29.404124
1614102600$29.335$29.34$29.32$29.3354,551$29.403919
1614102660$29.325$29.3279$29.32$29.32510,946$29.403876
1614102720$29.33$29.36$29.325$29.353972,781$29.403668
1614102780$29.355$29.3662$29.34$29.34533,264$29.403591
1614102840$29.3427$29.35$29.33$29.3431,556$29.403491
1614102900$29.345$29.35$29.33$29.33521,778$29.403421
1614102960$29.335$29.35$29.33$29.3522,385$29.403358
1614103020$29.35$29.35$29.33$29.332730,305$29.403264
1614103080$29.3364$29.34$29.30$29.307251,669$29.403065
1614103140$29.3023$29.32$29.30$29.315756,734$29.402801
1614103200$29.31$29.32$29.2925$29.292536,663$29.402633
1614103260$29.30$29.33$29.30$29.32533,873$29.402473
1614103320$29.33$29.34$29.33$29.33549,358$29.402317
1614103380$29.33$29.33$29.32$29.3234,904$29.402184
1614103440$29.325$29.335$29.28$29.28596,047$29.401782
1614103500$29.29$29.3176$29.29$29.3142,690$29.401571
1614103560$29.3199$29.33$29.30$29.3243,902$29.401398
1614103620$29.32$29.3247$29.30$29.3125,974$29.401287
1614103680$29.30$29.32$29.30$29.311227,229$29.401166
1614103740$29.3104$29.32$29.30$29.30519,630$29.401079
1614103800$29.30$29.315$29.30$29.309543,011$29.40089
1614103860$29.305$29.32$29.305$29.3160,561$29.400639
1614103920$29.315$29.32$29.31$29.31510,667$29.400595
1614103980$29.315$29.32$29.30$29.31144,464$29.400404
1614104040$29.31$29.32$29.30$29.309938,579$29.400243
1614104100$29.31$29.319$29.30$29.31941,757$29.400056
1614104160$29.3122$29.329$29.30$29.3261,932$29.399803
1614104220$29.315$29.33$29.315$29.32912,662$29.399758
1614104280$29.3278$29.33$29.32$29.324817,988$29.399694
1614104340$29.325$29.33$29.32$29.3314,151$29.399645
1614104400$29.325$29.33$29.31$29.3128,238$29.399541
1614104460$29.31$29.319$29.30$29.30513,519$29.399483
1614104520$29.31$29.325$29.305$29.32552,481$29.399272
1614104580$29.33$29.34$29.315$29.32550,205$29.399108
1614104640$29.3227$29.34$29.32$29.3450,482$29.398955
1614104700$29.335$29.34$29.315$29.325113,620$29.398571
1614104760$29.325$29.33$29.31$29.310144,921$29.39841
1614104820$29.31$29.3177$29.30$29.3128,364$29.398294
1614104880$29.3079$29.31$29.30$29.30519,883$29.398208
1614104940$29.3064$29.315$29.3001$29.307339,244$29.398048
1614105000$29.305$29.31$29.30$29.30512,838$29.397994
1614105060$29.31$29.31$29.30$29.3121,010$29.397905
1614105120$29.305$29.31$29.30$29.3111,992$29.397855
1614105180$29.305$29.31$29.285$29.28563,660$29.397568
1614105240$29.285$29.2879$29.26$29.269923,078$29.397436
1614105300$29.27$29.2756$29.26$29.27559,416$29.397088
1614105360$29.27$29.2799$29.26$29.267320,370$29.396969
1614105420$29.26$29.27$29.26$29.2712,501$29.396896
1614105480$29.265$29.29$29.26$29.2844,409$29.396647
1614105540$29.285$29.29$29.28$29.2815,252$29.39657
1614105600$29.285$29.2899$29.27$29.2719,084$29.396464
1614105660$29.27$29.28$29.27$29.27510,249$29.396407
1614105720$29.275$29.30$29.275$29.282158,859$29.396114
1614105780$29.285$29.29$29.28$29.28535,462$29.395935
1614105840$29.285$29.29$29.28$29.28548,305$29.395694
1614105900$29.29$29.30$29.2826$29.2946,172$29.395478
1614105960$29.295$29.31$29.29$29.3142,573$29.395297
1614106020$29.305$29.31$29.30$29.300654,289$29.395082
1614106080$29.3051$29.32$29.30$29.31538,304$29.394936
1614106140$29.32$29.32$29.31$29.31512,910$29.394891
1614106200$29.32$29.32$29.31$29.3219,411$29.394822
1614106260$29.32$29.33$29.31$29.312359,195$29.394623
1614106320$29.315$29.329$29.31$29.31551,609$29.394457
1614106380$29.315$29.3299$29.30$29.3144,212$29.394302
1614106440$29.3101$29.32$29.30$29.313817,142$29.39424
1614106500$29.3179$29.32$29.31$29.31514,943$29.394185
1614106560$29.315$29.32$29.31$29.32172,778$29.393619
1614106620$29.32$29.48$29.31$29.421,410,742$29.393387
1614106680$29.4275$29.50$29.42$29.4599876,141$29.395458
1614106740$29.459$29.53$29.40$29.43848,957$29.397851
1614106800$29.42$29.489$29.405$29.485398,147$29.39858
1614106860$29.485$29.61$29.475$29.585960,850$29.404604
1614106920$29.59$29.59$29.53$29.535814,649$29.409013
1614106980$29.535$29.54$29.465$29.47532,914$29.410657
1614107040$29.4751$29.49$29.445$29.48319,191$29.411338
1614107100$29.485$29.49$29.47$29.475262,349$29.411891
1614107160$29.47$29.49$29.47$29.48595,232$29.412107
1614107220$29.4835$29.495$29.4723$29.485111,353$29.412378
1614107280$29.485$29.51$29.485$29.5093147,064$29.412812
1614107340$29.5079$29.51$29.47$29.47569,776$29.412985
1614107400$29.48$29.48$29.415$29.415246,078$29.413292
1614107460$29.43$29.45$29.42$29.45151,299$29.413389
1614107520$29.45$29.47$29.44$29.445153,925$29.41362
1614107580$29.445$29.45$29.44$29.44530,639$29.41365
1614107640$29.45$29.46$29.445$29.45542,509$29.413705
1614107700$29.45$29.47$29.435$29.44103,469$29.413863
1614107760$29.44$29.44$29.40$29.4293,416$29.413855
1614107820$29.415$29.4295$29.41$29.41147,647$29.413864
1614107880$29.415$29.42$29.41$29.41557,483$29.413867
1614107940$29.42$29.43$29.415$29.42557,459$29.413883
1614108000$29.43$29.43$29.40$29.4051,963$29.413876
1614108060$29.405$29.405$29.36$29.385164,253$29.413699
1614108120$29.39$29.39$29.37$29.3751,687$29.413642
1614108180$29.37$29.405$29.37$29.39596,072$29.413555
1614108240$29.395$29.435$29.394$29.4273271,613$29.413553
1614108300$29.42$29.43$29.4027$29.4270,653$29.413563
1614108360$29.42$29.42$29.4048$29.4286,776$29.413566
1614108420$29.4151$29.43$29.41$29.4352,648$29.413579
1614108480$29.4221$29.4489$29.415$29.4462221,398$29.413692
1614108540$29.44$29.455$29.435$29.444276,342$29.413766
1614108600$29.44$29.44$29.4221$29.426328,846$29.413785
1614108660$29.425$29.4483$29.425$29.42559,233$29.413828
1614108720$29.425$29.43$29.405$29.40572,930$29.413843
1614108780$29.41$29.41$29.38$29.38548,674$29.413817
1614108840$29.38$29.39$29.355$29.3693,005$29.413703
1614108900$29.36$29.377$29.34$29.37119,535$29.413492
1614108960$29.3623$29.3999$29.3623$29.39552,983$29.413438
1614109020$29.3904$29.41$29.37$29.40592,573$29.413377
1614109080$29.4079$29.4153$29.392$29.405100,467$29.413348
1614109140$29.405$29.41$29.395$29.4052,086$29.413332
1614109200$29.40$29.415$29.395$29.40547,343$29.41332
1614109260$29.41$29.4173$29.40$29.4131,321$29.413314
1614109320$29.4121$29.43$29.40$29.4294,357$29.413325
1614109380$29.42$29.4371$29.4114$29.4374,170$29.413349
1614109440$29.43$29.44$29.42$29.435113,346$29.413391
1614109500$29.4324$29.45$29.425$29.44109,853$29.413472
1614109560$29.44$29.44$29.42$29.42534,939$29.413488
1614109620$29.4201$29.43$29.42$29.424624,441$29.413497
1614109680$29.425$29.4479$29.42$29.4475,271$29.41354
1614109740$29.44$29.44$29.42$29.42591,150$29.413588
1614109800$29.4244$29.46$29.4208$29.45120,912$29.413706
1614109860$29.445$29.465$29.44$29.45581,889$29.413809
1614109920$29.455$29.46$29.45$29.45530,295$29.413846
1614109980$29.455$29.475$29.45$29.4648126,648$29.414032
1614110040$29.47$29.51$29.465$29.49231,989$29.414576
1614110100$29.4921$29.4921$29.47$29.482969,783$29.414717
1614110160$29.4802$29.489$29.46$29.46546,624$29.4148
1614110220$29.465$29.47$29.45$29.4639,722$29.414855
1614110280$29.46$29.48$29.46$29.4755,795$29.414945
1614110340$29.475$29.48$29.47$29.47533,990$29.415005
1614110400$29.475$29.49$29.47$29.48105,967$29.415207
1614110460$29.47$29.49$29.46$29.48592,176$29.415356
1614110520$29.48$29.495$29.48$29.48117,691$29.415602
1614110580$29.48$29.495$29.4744$29.4988,213$29.415783
1614110640$29.49$29.49$29.47$29.47573,128$29.415928
1614110700$29.47$29.4771$29.46$29.47230,413$29.416274
1614110760$29.47$29.47$29.445$29.45128,126$29.416428
1614110820$29.44$29.4487$29.395$29.39578,492$29.416442
1614110880$29.395$29.44$29.39$29.4398,438$29.416437
1614110940$29.435$29.45$29.415$29.41568,974$29.416471
1614111000$29.415$29.44$29.41$29.43164,376$29.416512
1614111060$29.425$29.4299$29.40$29.40584,482$29.416507
1614111120$29.405$29.44$29.405$29.43594,819$29.416515
1614111180$29.44$29.46$29.43$29.4661,904$29.416563
1614111240$29.45$29.45$29.40$29.40112,050$29.416573
1614111300$29.40$29.41$29.38$29.38560,689$29.416539
1614111360$29.385$29.39$29.37$29.37591,125$29.416442
1614111420$29.375$29.40$29.37$29.38585,129$29.41637
1614111480$29.38$29.39$29.37$29.374951,551$29.416317
1614111540$29.37$29.3799$29.36$29.365630,438$29.416277
1614111600$29.365$29.37$29.35$29.35120,565$29.416083
1614111660$29.355$29.39$29.355$29.38136,542$29.415914
1614111720$29.3799$29.38$29.37$29.3735,257$29.415877
1614111780$29.375$29.38$29.36$29.369936,343$29.415833
1614111840$29.365$29.37$29.34$29.345118,886$29.415622
1614111900$29.345$29.36$29.34$29.3686,720$29.415461
1614111960$29.36$29.38$29.355$29.3881,256$29.415349
1614112020$29.38$29.39$29.37$29.375126,256$29.415221
1614112080$29.375$29.38$29.36$29.36536,693$29.415174
1614112140$29.365$29.37$29.34$29.3446,961$29.415098
1614112200$29.34$29.35$29.33$29.345160,224$29.41477
1614112260$29.35$29.35$29.325$29.343203,503$29.41434
1614112320$29.3475$29.35$29.34$29.34548,417$29.41425
1614112380$29.3405$29.36$29.34$29.35589,101$29.414088
1614112440$29.3578$29.36$29.34$29.3552,826$29.413997
1614112500$29.35$29.35$29.315$29.315160,667$29.41366
1614112560$29.315$29.3279$29.30$29.3276127,774$29.413328
1614112620$29.32$29.33$29.31$29.31110,698$29.413063
1614112680$29.315$29.32$29.305$29.315132,628$29.412703
1614112740$29.315$29.32$29.305$29.31109,750$29.412419
1614112800$29.31$29.33$29.31$29.32176,034$29.411987
1614112860$29.325$29.33$29.32$29.32544,266$29.411883
1614112920$29.325$29.33$29.32$29.3236,678$29.411797
1614112980$29.32$29.33$29.305$29.305199,551$29.411327
1614113040$29.31$29.3179$29.295$29.305140,343$29.410942
1614113100$29.305$29.33$29.30$29.325113,517$29.410644
1614113160$29.325$29.33$29.31$29.315101,733$29.410418
1614113220$29.3168$29.32$29.29$29.2993,765$29.410152
1614113280$29.2979$29.30$29.285$29.295125,119$29.409769
1614113340$29.295$29.30$29.27$29.285101,847$29.409439
1614113400$29.285$29.305$29.275$29.2879162,359$29.408934
1614113460$29.285$29.30$29.28$29.29164,062$29.408437
1614113520$29.295$29.30$29.28$29.28108,612$29.408113
1614113580$29.28$29.29$29.265$29.275222,525$29.407346
1614113640$29.28$29.28$29.255$29.27215,322$29.406598
1614113700$29.26$29.27$29.24$29.25464,105$29.40484
1614113760$29.25$29.25$29.23$29.23354,485$29.4034
1614113820$29.23$29.23$29.20$29.205309,551$29.40194
1614113880$29.21$29.22$29.19$29.214464,975$29.399681
1614113940$29.21$29.22$29.15$29.1799838,719$29.39545
1614114000$29.23$29.23$29.23$29.23143$29.395449
1614114060$29.18$29.19$29.18$29.191,050$29.395444
1614114120$29.1999$29.20$29.18$29.202,050$29.395433
1614114180$29.18$29.26$29.18$29.182,338,970$29.384212
1614114240$29.18$29.18$29.1799$29.18643$29.385047
1614114300$29.17$29.17$29.17$29.172,387$29.385036
1614114360$29.1699$29.1699$29.16$29.16900$29.385031
1614114420$29.16$29.17$29.16$29.173,104$29.385016
1614114480$29.4121$29.4121$29.16$29.172,873$29.385002
1614114540$29.17$29.17$29.17$29.171,006$29.384997
1614114600$29.18$29.18$29.18$29.1824,195$29.38489
1614114660$29.18$29.18$29.17$29.1720,951$29.384797
1614114780$29.18$29.18$29.18$29.1812,538$29.384741
1614114840$29.20$29.20$29.20$29.20399$29.384739
1614114900$29.1999$29.1999$29.1999$29.1999777$29.384735
1614114960$29.20$29.20$29.20$29.20148$29.384735
1614115200$29.22$29.22$29.2199$29.21991,900$29.385043
1614115260$29.19$29.19$29.18$29.182,554$29.385031
1614115320$29.18$29.18$29.18$29.181,300$29.385025
1614115380$29.18$29.18$29.18$29.18850$29.385021
1614115440$29.18$29.18$29.18$29.181,796$29.385012
1614115500$29.22$29.22$29.22$29.22171$29.385011
1614115560$29.22$29.22$29.22$29.22252$29.38501
1614115740$29.22$29.22$29.22$29.22100$29.385009
1614115800$29.22$29.22$29.22$29.221,100$29.385004
1614115860$29.20$29.20$29.20$29.20600$29.385002
1614115980$29.18$29.18$29.18$29.181,800$29.384993
1614116100$29.18$29.18$29.18$29.182,868$29.385037
1614116160$29.19$29.19$29.19$29.192,000$29.385028
1614116220$29.19$29.19$29.18$29.181,645$29.385021
1614116280$29.19$29.19$29.19$29.19175$29.38502
1614116340$29.20$29.20$29.20$29.205,200$29.384999
1614116400$29.20$29.20$29.20$29.20312$29.384998
1614116460$29.1999$29.1999$29.18$29.18800$29.384994
1614116520$29.18$29.18$29.18$29.18300$29.384991
1614116580$29.20$29.20$29.20$29.20100$29.38499
1614116640$29.19$29.19$29.18$29.181,131$29.384985
1614116700$29.18$29.18$29.18$29.18100$29.384984
1614116760$29.18$29.18$29.18$29.18600$29.384981
1614116820$29.18$29.18$29.18$29.18100$29.384981
1614116880$29.19$29.19$29.18$29.18780$29.384976
1614116940$29.19$29.19$29.18$29.18360$29.385048
1614117000$29.18$29.18$29.18$29.18100$29.385048
1614117060$29.17$29.18$29.17$29.18137,333$29.384443
1614117180$29.17$29.17$29.17$29.17347$29.384441
1614117300$29.16$29.16$29.16$29.16100$29.38444
1614117480$29.18$29.18$29.18$29.181,702$29.384432
1614117600$29.17$29.18$29.17$29.18565$29.384429
1614117660$29.17$29.17$29.17$29.17150$29.384428
1614117720$29.18$29.18$29.18$29.18225$29.384427
1614117780$29.17$29.17$29.17$29.17100$29.384426
1614117840$29.17$29.17$29.17$29.175,125$29.385027
1614117900$29.18$29.18$29.18$29.18978$29.385022
1614117960$29.17$29.17$29.17$29.17100$29.385022
1614118020$29.18$29.18$29.18$29.18300$29.38502
1614118080$29.17$29.17$29.17$29.17101$29.38502
1614118140$29.18$29.18$29.18$29.181,088$29.385014
1614118200$29.18$29.18$29.18$29.18100$29.385014
1614118320$29.1799$29.1799$29.1799$29.1799100$29.385013
1614118440$29.17$29.18$29.17$29.182,457$29.385002
1614118560$29.19$29.19$29.19$29.19100$29.385002
1614118620$29.19$29.19$29.19$29.19298$29.385
1614118680$29.19$29.19$29.19$29.191,500$29.384994
1614118800$29.19$29.19$29.19$29.19200$29.385049
1614118920$29.18$29.18$29.18$29.18246$29.385048
1614119160$29.18$29.18$29.18$29.18678$29.385045
1614119220$29.18$29.18$29.18$29.18100$29.385044
1614119340$29.19$29.19$29.19$29.19278$29.385043
1614119520$29.19$29.19$29.19$29.191,000$29.385037
1614119580$29.19$29.19$29.1801$29.18012,170$29.385028
1614119640$29.19$29.19$29.19$29.19676$29.385047
1614119700$29.19$29.20$29.19$29.201,443$29.385041
1614119820$29.19$29.20$29.19$29.201,350$29.385035
1614119940$29.19$29.19$29.19$29.19350$29.385034
1614120000$29.20$29.20$29.20$29.20100$29.385033
1614120180$29.20$29.20$29.20$29.201,722$29.385025
1614120240$29.21$29.21$29.21$29.21200$29.385024
1614120300$29.20$29.21$29.20$29.212,272$29.385015
1614120420$29.20$29.20$29.20$29.20289$29.385014
1614120600$29.21$29.21$29.21$29.21100$29.38505
1614120720$29.21$29.21$29.21$29.21250$29.385049
1614120780$29.21$29.21$29.21$29.212,390$29.385039
1614120900$29.20$29.20$29.20$29.20902$29.385036
1614120960$29.21$29.21$29.21$29.21100$29.385035
1614121020$29.21$29.21$29.21$29.21100$29.385034
1614121200$29.19$29.19$29.19$29.19150$29.385033
1614121320$29.20$29.20$29.20$29.20300$29.385032
1614121440$29.20$29.20$29.20$29.20100$29.38505
1614121680$29.20$29.20$29.20$29.20200$29.385049
1614121740$29.20$29.20$29.19$29.20589$29.385047
1614121920$29.21$29.21$29.21$29.21500$29.385045
1614122100$29.21$29.21$29.20$29.21350$29.385043
1614122220$29.20$29.20$29.20$29.201,466$29.385037
1614122460$29.19$29.19$29.19$29.19600$29.385048
1614122640$29.19$29.20$29.19$29.20900$29.385044
1614122820$29.20$29.20$29.19$29.19600$29.385042
1614123120$29.19$29.19$29.19$29.195,538$29.385018
1614123240$29.18$29.18$29.18$29.18100$29.38505
1614123600$29.20$29.20$29.20$29.20205$29.385049
1614123660$29.20$29.21$29.20$29.211,689$29.385042
1614123720$29.21$29.22$29.21$29.224,475$29.385026
1614124080$29.2199$29.2199$29.2199$29.21991,000$29.385022
1614124260$29.22$29.22$29.22$29.22600$29.385048
1614124320$29.22$29.22$29.22$29.22100$29.385048
1614124380$29.22$29.22$29.22$29.22499$29.385046
1614124440$29.23$29.23$29.23$29.231,350$29.385042
1614124620$29.22$29.22$29.22$29.22569$29.38504
1614125400$29.24$29.24$29.24$29.24200$29.385049
1614125520$29.24$29.24$29.24$29.24182$29.385048
1614125580$29.24$29.24$29.24$29.24250$29.385047
1614125820$29.25$29.25$29.25$29.25264$29.385046
1614125880$29.25$29.25$29.25$29.25784$29.385044
1614125940$29.26$29.26$29.25$29.251,200$29.385047
1614126000$29.25$29.25$29.25$29.25250$29.385046
1614126120$29.27$29.27$29.27$29.27750$29.385044
1614126240$29.26$29.26$29.26$29.26401$29.385043
1614126600$29.2599$29.2599$29.2599$29.2599777$29.385041
1614126780$29.2501$29.2599$29.2501$29.2599577$29.385039
1614126840$29.26$29.26$29.26$29.26531$29.385051
1614127140$29.2501$29.2501$29.2501$29.25014,000$29.385039
1614127200$29.2599$29.2599$29.2599$29.2599150$29.385038
1614127440$29.25$29.25$29.25$29.25977$29.385035
1614127680$29.26$29.26$29.26$29.261,000$29.385033
1614127860$29.26$29.26$29.26$29.26400$29.385049
1614127920$29.26$29.26$29.26$29.26900$29.385047
1614128220$29.27$29.27$29.26$29.261,600$29.385043
1614128280$29.26$29.26$29.26$29.26300$29.385042
1614128340$29.26$29.26$29.26$29.26100$29.385042