T Historical Intraday Prices

One-Minute OHLCV Data From February 24, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614160320$29.30$29.30$29.30$29.30350$29.302934
1614160500$29.30$29.30$29.30$29.30100$29.302472
1614160920$29.30$29.30$29.30$29.30233$29.301264
1614161580$29.35$29.35$29.35$29.35183$29.310794
1614165180$29.34$29.34$29.34$29.34150$29.318473
1614168000$29.30$29.34$29.30$29.345,147$29.315222
1614168060$29.33$29.33$29.33$29.331,206$29.317081
1614168360$29.33$29.35$29.33$29.35400$29.318645
1614168420$29.35$29.35$29.35$29.35700$29.320502
1614168480$29.35$29.41$29.35$29.4011,924$29.354446
1614168540$29.40$29.41$29.38$29.38905$29.355889
1614168600$29.38$29.38$29.38$29.38205$29.356102
1614168660$29.38$29.39$29.37$29.381,750$29.357702
1614169020$29.35$29.35$29.35$29.35100$29.357629
1614169380$29.36$29.36$29.36$29.36100$29.357603
1614169500$29.36$29.36$29.36$29.36200$29.357621
1614169620$29.37$29.38$29.37$29.371,200$29.358327
1614169680$29.36$29.37$29.35$29.359,300$29.357506
1614169800$29.35$29.35$29.35$29.35359$29.357422
1614169860$29.35$29.35$29.35$29.35100$29.357389
1614169920$29.35$29.35$29.35$29.352,000$29.357033
1614169980$29.34$29.34$29.33$29.341,185$29.356384
1614170520$29.33$29.33$29.33$29.33104$29.356117
1614170700$29.33$29.33$29.33$29.33100$29.355887
1614170820$29.33$29.33$29.33$29.33100$29.355805
1614171120$29.33$29.33$29.31$29.313,924$29.352179
1614171180$29.30$29.30$29.28$29.302,711$29.348926
1614171240$29.30$29.30$29.30$29.30100$29.348753
1614171300$29.28$29.28$29.28$29.28201$29.348393
1614171420$29.28$29.28$29.28$29.28100$29.348184
1614171540$29.29$29.29$29.29$29.29100$29.348041
1614171600$29.3399$29.43$29.28$29.3122,326$29.3507
1614171660$29.30$29.30$29.30$29.30400$29.350412
1614171780$29.28$29.30$29.28$29.292,029$29.348743
1614171840$29.28$29.29$29.28$29.29764$29.347972
1614171960$29.29$29.29$29.29$29.29591$29.347405
1614172260$29.27$29.27$29.26$29.261,872$29.34498
1614172440$29.28$29.28$29.28$29.28100$29.344542
1614172620$29.28$29.29$29.28$29.29200$29.344249
1614172680$29.27$29.2899$29.26$29.271,313$29.342648
1614172740$29.25$29.25$29.25$29.25439$29.342096
1614172800$29.28$29.29$29.28$29.291,692$29.340923
1614172860$29.29$29.29$29.29$29.29300$29.34061
1614172980$29.26$29.26$29.26$29.26417$29.340114
1614173040$29.26$29.26$29.26$29.26700$29.339331
1614173100$29.18$29.18$29.18$29.18631$29.338184
1614173160$29.27$29.27$29.26$29.26475$29.337581
1614173280$29.28$29.28$29.28$29.28300$29.33733
1614173340$29.29$29.29$29.29$29.29510$29.33706
1614173460$29.29$29.29$29.29$29.29250$29.336834
1614173520$29.2706$29.2706$29.2706$29.2706100$29.336741
1614173580$29.28$29.28$29.28$29.281,000$29.33612
1614173700$29.26$29.26$29.26$29.26200$29.335754
1614173880$29.27$29.27$29.27$29.27500$29.335175
1614174180$29.28$29.28$29.28$29.28150$29.334862
1614174300$29.27$29.27$29.27$29.272,300$29.33303
1614174480$29.26$29.27$29.26$29.27500$29.33263
1614174540$29.26$29.26$29.26$29.26300$29.332405
1614174600$29.25$29.26$29.25$29.26464$29.331829
1614174720$29.26$29.27$29.25$29.251,826$29.32985
1614174780$29.24$29.24$29.24$29.24100$29.329705
1614174900$29.22$29.22$29.22$29.22300$29.329315
1614174960$29.23$29.23$29.2299$29.231,704$29.327287
1614175020$29.21$29.21$29.20$29.202,536$29.324063
1614175080$29.21$29.21$29.20$29.20580$29.323052
1614175140$29.20$29.2099$29.20$29.20991,358$29.32139
1614175200$29.21$29.23$29.20$29.232,500$29.318436
1614175260$29.20$29.22$29.20$29.22651$29.31738
1614175320$29.24$29.24$29.24$29.245,256$29.313537
1614175380$29.27$29.27$29.269$29.269200$29.313333
1614175440$29.24$29.24$29.24$29.24100$29.313194
1614175500$29.25$29.27$29.25$29.252,315$29.311958
1614175560$29.25$29.25$29.2499$29.24992,300$29.310754
1614175620$29.25$29.25$29.25$29.25350$29.310555
1614175680$29.25$29.25$29.25$29.25243$29.310359
1614175740$29.24$29.25$29.24$29.25478$29.309986
1614175800$29.24$29.26$29.24$29.252,875$29.308455
1614175860$29.26$29.28$29.26$29.281,219$29.308027
1614175920$29.27$29.27$29.27$29.27125$29.307926
1614175980$29.241$29.241$29.241$29.241100$29.307819
1614176040$29.26$29.27$29.26$29.271,073$29.307445
1614176100$29.27$29.30$29.27$29.303,745$29.306963
1614176160$29.30$29.31$29.30$29.30400$29.306942
1614176220$29.32$29.32$29.30$29.301,341$29.306911
1614176280$29.30$29.31$29.30$29.311,510$29.306871
1614176340$29.30$29.30$29.30$29.30100$29.306868
1614176400$29.31$29.34$29.31$29.323,469$29.307291
1614176460$29.32$29.32$29.32$29.32100$29.307305
1614176520$29.30$29.31$29.29$29.302,800$29.307251
1614176580$29.30$29.32$29.30$29.322,043$29.307367
1614176640$29.3103$29.33$29.31$29.333,311$29.307838
1614176700$29.33$29.34$29.33$29.33300$29.307902
1614176760$29.32$29.35$29.32$29.351,846$29.308353
1614176820$29.3299$29.3299$29.3299$29.32992,000$29.308621
1614176880$29.33$29.33$29.33$29.33100$29.308641
1614176940$29.33$29.33$29.24$29.246,219$29.306956
1614177000$29.30$29.30$29.20$29.235566,053$29.230001
1614177060$29.23$29.315$29.2227$29.31140,656$29.237552
1614177120$29.315$29.355$29.2803$29.335126,408$29.25235
1614177180$29.335$29.335$29.27$29.3170,620$29.256017
1614177240$29.31$29.31$29.27$29.28579,022$29.258736
1614177300$29.2849$29.34$29.2849$29.32173,143$29.266945
1614177360$29.32$29.32$29.265$29.277666,219$29.26792
1614177420$29.275$29.31$29.26$29.29126,258$29.270175
1614177480$29.29$29.30$29.2773$29.3046,480$29.270815
1614177540$29.30$29.32$29.30$29.3296,562$29.273215
1614177600$29.315$29.32$29.30$29.3173101,121$29.275578
1614177660$29.3101$29.36$29.31$29.345139,980$29.280232
1614177720$29.35$29.3979$29.3027$29.38308,401$29.289599
1614177780$29.385$29.43$29.385$29.40142,938$29.297262
1614177840$29.40$29.4178$29.36$29.365100,449$29.301594
1614177900$29.365$29.37$29.34$29.35590,952$29.30362
1614177960$29.3552$29.36$29.34$29.3582,113$29.305182
1614178020$29.35$29.37$29.315$29.315120,763$29.307096
1614178080$29.31$29.34$29.30$29.305128,153$29.307465
1614178140$29.305$29.315$29.26$29.30104,880$29.306583
1614178200$29.30$29.3197$29.285$29.29142,387$29.306044
1614178260$29.29$29.30$29.27$29.2750,272$29.305633
1614178320$29.27$29.27$29.23$29.23571,186$29.304303
1614178380$29.24$29.27$29.22$29.2665,345$29.303152
1614178440$29.25$29.27$29.23$29.23787,320$29.301718
1614178500$29.235$29.29$29.235$29.2997,575$29.300586
1614178560$29.29$29.32$29.29$29.3081,700$29.300669
1614178620$29.30$29.34$29.29$29.3383,151$29.301016
1614178680$29.3223$29.3479$29.305$29.330176,272$29.301586
1614178740$29.335$29.35$29.32$29.33561,200$29.302183
1614178800$29.3301$29.40$29.32$29.4096,589$29.303536
1614178860$29.40$29.45$29.39$29.39142,557$29.307663
1614178920$29.3999$29.3999$29.36$29.3839,471$29.308345
1614178980$29.38$29.39$29.345$29.3850,628$29.309121
1614179040$29.38$29.42$29.38$29.41591,704$29.311077
1614179100$29.42$29.46$29.40$29.46136,322$29.315145
1614179160$29.45$29.46$29.42$29.4365,934$29.316989
1614179220$29.4399$29.48$29.425$29.4861,728$29.318878
1614179280$29.475$29.48$29.40$29.415108,468$29.322139
1614179340$29.41$29.44$29.40$29.41598,297$29.324356
1614179400$29.41$29.44$29.41$29.4261,562$29.325713
1614179460$29.415$29.47$29.41$29.4789,017$29.32782
1614179520$29.46$29.48$29.445$29.4575,639$29.329997
1614179580$29.45$29.47$29.4421$29.4736,601$29.331075
1614179640$29.47$29.47$29.445$29.46528,162$29.331832
1614179700$29.47$29.47$29.45$29.4762,103$29.333481
1614179760$29.46$29.48$29.46$29.46549,243$29.334843
1614179820$29.465$29.48$29.46$29.4754,012$29.336305
1614179880$29.47$29.49$29.46$29.4783,798$29.3386
1614179940$29.465$29.49$29.4625$29.4764,732$29.340344
1614180000$29.47$29.48$29.45$29.45550,476$29.341568
1614180060$29.45$29.46$29.44$29.449386,630$29.343398
1614180120$29.45$29.46$29.44$29.445102,946$29.345408
1614180180$29.45$29.45$29.42$29.43106,817$29.347161
1614180240$29.427$29.46$29.42$29.451233,420$29.350852
1614180300$29.46$29.46$29.44$29.44551,994$29.351725
1614180360$29.445$29.46$29.44$29.44537,244$29.352352
1614180420$29.4421$29.45$29.42$29.4357,357$29.353156
1614180480$29.44$29.45$29.43$29.4517,332$29.353412
1614180540$29.445$29.47$29.44$29.4660,604$29.354484
1614180600$29.465$29.47$29.44$29.459944,710$29.355261
1614180660$29.4572$29.47$29.45$29.4652,322$29.356207
1614180720$29.461$29.47$29.45$29.455537,816$29.356876
1614180780$29.46$29.48$29.46$29.46592,943$29.358541
1614180840$29.47$29.4852$29.4626$29.4868,058$29.359811
1614180900$29.475$29.475$29.455$29.4628,158$29.360275
1614180960$29.465$29.47$29.45$29.467938,368$29.360897
1614181020$29.47$29.48$29.46$29.4741,786$29.361643
1614181080$29.47$29.48$29.45$29.478667,435$29.362722
1614181140$29.475$29.49$29.47$29.4945,413$29.363578
1614181200$29.489$29.49$29.48$29.48541,081$29.364345
1614181260$29.49$29.50$29.4801$29.5043,489$29.365186
1614181320$29.4973$29.55$29.49$29.545132,767$29.368082
1614181380$29.54$29.55$29.535$29.54536,573$29.369031
1614181440$29.54$29.55$29.53$29.53543,045$29.370112
1614181500$29.54$29.55$29.53$29.540153,266$29.371465
1614181560$29.54$29.56$29.54$29.5466,050$29.373148
1614181620$29.5401$29.5473$29.52$29.5237,114$29.373975
1614181680$29.5201$29.54$29.52$29.5430,617$29.374676
1614181740$29.54$29.54$29.52$29.535175,551$29.376358
1614181800$29.539$29.56$29.53$29.5487,291$29.37844
1614181860$29.545$29.58$29.53$29.575887,073$29.380541
1614181920$29.571$29.58$29.56$29.57565,463$29.382251
1614181980$29.575$29.59$29.57$29.5782,811$29.38444
1614182040$29.57$29.59$29.56$29.5888,647$29.386707
1614182100$29.585$29.59$29.56$29.5773112,376$29.389508
1614182160$29.5775$29.5775$29.54$29.5427101,951$29.391779
1614182220$29.55$29.55$29.51$29.5123144,398$29.394326
1614182280$29.52$29.52$29.49$29.495105,071$29.395779
1614182340$29.495$29.50$29.49$29.49553,249$29.396456
1614182400$29.495$29.50$29.48$29.48567,524$29.397279
1614182460$29.485$29.4999$29.47$29.485107,914$29.398464
1614182520$29.485$29.50$29.48$29.4922,998$29.398713
1614182580$29.495$29.50$29.49$29.49570,885$29.399515
1614182640$29.495$29.50$29.49$29.490179,477$29.400464
1614182700$29.495$29.52$29.49$29.5044154,645$29.40234
1614182760$29.505$29.5299$29.5021$29.524837,194$29.402826
1614182820$29.5299$29.53$29.52$29.526517,862$29.403079
1614182880$29.525$29.54$29.52$29.539946,128$29.40376
1614182940$29.535$29.54$29.48$29.4967,003$29.404625
1614183000$29.49$29.49$29.46$29.46551,749$29.405069
1614183060$29.465$29.47$29.455$29.4630,653$29.405267
1614183120$29.46$29.485$29.44$29.471120,173$29.406044
1614183180$29.47$29.485$29.47$29.475731,682$29.406282
1614183240$29.475$29.4781$29.45$29.4533,852$29.406495
1614183300$29.45$29.46$29.42$29.4249,269$29.406679
1614183360$29.4221$29.43$29.41$29.42582,056$29.406811
1614183420$29.425$29.43$29.41$29.4277,402$29.406933
1614183480$29.4127$29.42$29.41$29.415141,136$29.406976
1614183540$29.41$29.44$29.41$29.436865,344$29.407136
1614183600$29.43$29.44$29.42$29.42542,374$29.407252
1614183660$29.425$29.44$29.42$29.4330,033$29.407331
1614183720$29.4352$29.45$29.43$29.4439,408$29.40746
1614183780$29.44$29.45$29.42$29.42560,392$29.407644
1614183840$29.425$29.45$29.42$29.4582,584$29.407888
1614183900$29.45$29.50$29.45$29.49555,248$29.408256
1614183960$29.4901$29.50$29.445$29.4674,705$29.40881
1614184020$29.457$29.485$29.45$29.474938,396$29.409034
1614184080$29.473$29.475$29.44$29.44530,907$29.409203
1614184140$29.44$29.47$29.44$29.455736,776$29.40938
1614184200$29.455$29.4573$29.42$29.4252,650$29.409513
1614184260$29.4262$29.435$29.41$29.42540,377$29.409564
1614184320$29.425$29.45$29.42$29.42545,811$29.409662
1614184380$29.425$29.4669$29.425$29.4525133,501$29.410207
1614184440$29.4581$29.47$29.45$29.467554,637$29.410464
1614184500$29.4654$29.485$29.46$29.47540,599$29.410705
1614184560$29.4723$29.48$29.46$29.464825,592$29.410861
1614184620$29.465$29.47$29.46$29.46799,996$29.410916
1614184680$29.4673$29.47$29.46$29.462111,664$29.410978
1614184740$29.461$29.475$29.46$29.46586,002$29.411451
1614184800$29.465$29.48$29.46$29.4720,760$29.411573
1614184860$29.475$29.48$29.45$29.4737,984$29.411771
1614184920$29.465$29.47$29.46$29.46313,534$29.411842
1614184980$29.4649$29.47$29.46$29.46556,176$29.412132
1614185040$29.465$29.47$29.435$29.465110,484$29.412513
1614185100$29.46$29.465$29.45$29.45525,994$29.412617
1614185160$29.455$29.47$29.455$29.4722,747$29.412729
1614185220$29.465$29.47$29.44$29.4438,486$29.412882
1614185280$29.4441$29.45$29.44$29.44521,232$29.412946
1614185340$29.44$29.45$29.44$29.444524,721$29.413022
1614185400$29.445$29.46$29.4448$29.4629,994$29.413137
1614185460$29.46$29.48$29.455$29.464487,913$29.413618
1614185520$29.46$29.465$29.45$29.457128,576$29.413733
1614185580$29.455$29.47$29.45$29.45532,240$29.413868
1614185640$29.455$29.47$29.45$29.46524,572$29.413974
1614185700$29.461$29.48$29.455$29.46526,045$29.414106
1614185760$29.47$29.48$29.455$29.45543,792$29.414318
1614185820$29.457$29.4699$29.45$29.4626,196$29.414428
1614185880$29.4647$29.47$29.45$29.4716,376$29.414497
1614185940$29.46$29.48$29.45$29.4764,860$29.414802
1614186000$29.4751$29.4779$29.455$29.4729,826$29.414936
1614186060$29.475$29.4894$29.47$29.477391,775$29.415461
1614186120$29.4751$29.48$29.465$29.4776110,901$29.416045
1614186180$29.475$29.4852$29.465$29.48568,618$29.416406
1614186240$29.485$29.49$29.48$29.48513,487$29.416489
1614186300$29.49$29.50$29.48$29.49741,415$29.416753
1614186360$29.50$29.50$29.49$29.494824,646$29.416917
1614186420$29.50$29.50$29.475$29.4956,357$29.417262
1614186480$29.4879$29.4879$29.45$29.4599,116$29.417697
1614186540$29.45$29.465$29.44$29.452229,192$29.417789
1614186600$29.455$29.4671$29.45$29.4617,823$29.417851
1614186660$29.465$29.4673$29.4427$29.442738,813$29.417967
1614186720$29.45$29.46$29.44$29.4631,163$29.418057
1614186780$29.455$29.4599$29.44$29.4540,833$29.418168
1614186840$29.445$29.47$29.443$29.4501106,640$29.418547
1614186900$29.45$29.465$29.45$29.45569,737$29.418765
1614186960$29.4556$29.46$29.43$29.4448,626$29.418859
1614187020$29.44$29.45$29.43$29.44540,752$29.418917
1614187080$29.4421$29.46$29.4401$29.45523,143$29.418979
1614187140$29.455$29.455$29.44$29.44515,560$29.419013
1614187200$29.45$29.45$29.43$29.4336,132$29.419076
1614187260$29.43$29.44$29.41$29.4145,056$29.419095
1614187320$29.4176$29.4176$29.37$29.38165,964$29.418764
1614187380$29.38$29.39$29.36$29.365107,789$29.418402
1614187440$29.365$29.39$29.36$29.38573,459$29.418141
1614187500$29.3875$29.3875$29.3616$29.36538,003$29.418009
1614187560$29.37$29.3773$29.3621$29.365110,992$29.417563
1614187620$29.365$29.37$29.36$29.360121,082$29.417475
1614187680$29.367$29.38$29.36$29.3834,387$29.417339
1614187740$29.37$29.37$29.36$29.36515,507$29.417277
1614187800$29.37$29.38$29.36$29.37555,062$29.417061
1614187860$29.38$29.38$29.37$29.3743,332$29.416917
1614187920$29.375$29.38$29.37$29.37518,102$29.416855
1614187980$29.375$29.39$29.36$29.385206,007$29.416208
1614188040$29.385$29.3973$29.38$29.3941,957$29.416111
1614188100$29.395$29.40$29.38$29.39561,107$29.416006
1614188160$29.3979$29.40$29.39$29.3925,690$29.415961
1614188220$29.39$29.40$29.38$29.3852,073$29.415853
1614188280$29.385$29.39$29.37$29.374857,124$29.415672
1614188340$29.37$29.39$29.36$29.38576,591$29.415432
1614188400$29.385$29.40$29.38$29.397323,213$29.415387
1614188460$29.39$29.39$29.38$29.38526,936$29.415328
1614188520$29.385$29.39$29.38$29.38517,883$29.415285
1614188580$29.39$29.43$29.39$29.4373,393$29.415248
1614188640$29.425$29.43$29.405$29.415646,358$29.415254
1614188700$29.415$29.42$29.40$29.407824,370$29.415243
1614188760$29.40$29.4077$29.39$29.3927,335$29.415212
1614188820$29.3984$29.3995$29.37$29.3748,176$29.415101
1614188880$29.37$29.39$29.37$29.38562,025$29.414951
1614188940$29.39$29.40$29.38$29.39552,828$29.414854
1614189000$29.395$29.41$29.39$29.407332,217$29.414819
1614189060$29.401$29.41$29.39$29.39323,500$29.41479
1614189120$29.395$29.40$29.39$29.3920,577$29.414758
1614189180$29.395$29.3999$29.38$29.3829,855$29.414696
1614189240$29.38$29.3879$29.37$29.3852,301$29.414556
1614189300$29.38$29.39$29.38$29.382711,929$29.414531
1614189360$29.38$29.3873$29.36$29.36541,196$29.41442
1614189420$29.3679$29.37$29.36$29.36519,357$29.41435
1614189480$29.365$29.37$29.36$29.3621,356$29.414271
1614189540$29.363$29.37$29.35$29.3547,965$29.414083
1614189600$29.35$29.36$29.35$29.3655,448$29.413855
1614189660$29.355$29.38$29.35$29.3751,550$29.413668
1614189720$29.371$29.40$29.37$29.38551,879$29.413556
1614189780$29.38$29.385$29.365$29.374834,973$29.413462
1614189840$29.377$29.3779$29.36$29.360124,349$29.413382
1614189900$29.365$29.37$29.355$29.365878,868$29.4131
1614189960$29.365$29.37$29.36$29.3618,149$29.413036
1614190020$29.365$29.37$29.36$29.3633,876$29.412924
1614190080$29.365$29.37$29.36$29.3620,584$29.412854
1614190140$29.36$29.37$29.36$29.36520,561$29.412782
1614190200$29.36$29.39$29.36$29.38584,428$29.412547
1614190260$29.385$29.39$29.365$29.36563,943$29.412386
1614190320$29.37$29.3799$29.36$29.37536,368$29.412276
1614190380$29.37$29.38$29.37$29.37516,617$29.412234
1614190440$29.375$29.38$29.37$29.3841,277$29.412136
1614190500$29.37$29.39$29.37$29.3829,565$29.412068
1614190560$29.3881$29.3881$29.37$29.3835,147$29.411985
1614190620$29.375$29.39$29.37$29.38527,109$29.411928
1614190680$29.385$29.39$29.38$29.3910,271$29.41191
1614190740$29.39$29.39$29.3701$29.376636,246$29.411829
1614190800$29.37$29.38$29.37$29.3714,032$29.411793
1614190860$29.3778$29.39$29.37$29.38554,306$29.411673
1614190920$29.39$29.40$29.385$29.39520,622$29.411646
1614190980$29.395$29.40$29.38$29.38534,206$29.411597
1614191040$29.38$29.4199$29.38$29.415139,639$29.411489
1614191100$29.41$29.43$29.41$29.4239,939$29.411514
1614191160$29.425$29.43$29.41$29.41936,880$29.411545
1614191220$29.4108$29.42$29.40$29.40542,341$29.411532
1614191280$29.4079$29.42$29.40$29.4264,276$29.411522
1614191340$29.41$29.42$29.41$29.41518,416$29.411526
1614191400$29.42$29.42$29.41$29.41530,058$29.411536
1614191460$29.415$29.43$29.415$29.424665,474$29.411577
1614191520$29.43$29.43$29.42$29.42529,676$29.411602
1614191580$29.425$29.43$29.42$29.4326,080$29.411627
1614191640$29.425$29.4386$29.42$29.4379,889$29.411717
1614191700$29.44$29.45$29.43$29.44596,074$29.411925
1614191760$29.44$29.455$29.435$29.45555,938$29.412037
1614191820$29.45$29.46$29.45$29.4516,367$29.412082
1614191880$29.45$29.46$29.45$29.452714,516$29.41212
1614191940$29.45$29.455$29.42$29.42548,826$29.412198
1614192000$29.42$29.42$29.395$29.41150,161$29.412146
1614192060$29.405$29.43$29.405$29.42537,327$29.412158
1614192120$29.425$29.43$29.42$29.42318,658$29.412172
1614192180$29.42$29.43$29.42$29.42525,187$29.412191
1614192240$29.42$29.425$29.395$29.4095,214$29.412152
1614192300$29.40$29.40$29.39$29.39535,385$29.412116
1614192360$29.39$29.40$29.39$29.39524,354$29.41209
1614192420$29.395$29.40$29.39$29.3942,608$29.412045
1614192480$29.39$29.40$29.39$29.3911,529$29.412032
1614192540$29.39$29.40$29.39$29.39533,869$29.411995
1614192600$29.39$29.395$29.38$29.38538,877$29.411929
1614192660$29.38$29.389$29.38$29.3833,268$29.411867
1614192720$29.385$29.39$29.37$29.3742,528$29.411785
1614192780$29.37$29.39$29.37$29.38572,943$29.411641
1614192840$29.3873$29.3876$29.38$29.3815,857$29.411612
1614192900$29.385$29.39$29.38$29.38538,454$29.411541
1614192960$29.38$29.3877$29.37$29.374644,155$29.411448
1614193020$29.37$29.38$29.37$29.37562,594$29.411316
1614193080$29.38$29.41$29.375$29.40562,407$29.411242
1614193140$29.41$29.41$29.3901$29.39554,891$29.411221
1614193200$29.40$29.43$29.3947$29.4353,045$29.411223
1614193260$29.425$29.425$29.39$29.3963,999$29.41121
1614193320$29.39$29.40$29.39$29.396332,363$29.411182
1614193380$29.39$29.3942$29.38$29.3837,093$29.411128
1614193440$29.375$29.38$29.37$29.3729,881$29.411063
1614193500$29.375$29.395$29.375$29.3886,097$29.410925
1614193560$29.38$29.385$29.37$29.3758,260$29.410814
1614193620$29.375$29.38$29.37$29.3820,080$29.410773
1614193680$29.38$29.38$29.37$29.37546,176$29.410677
1614193740$29.38$29.39$29.375$29.38548,040$29.410606
1614193800$29.39$29.415$29.3825$29.412748,970$29.410562
1614193860$29.415$29.42$29.40$29.400640,411$29.410557
1614193920$29.40$29.40$29.38$29.38755,071$29.410479
1614193980$29.3821$29.39$29.37$29.37545,201$29.4104
1614194040$29.38$29.39$29.37$29.379961,249$29.410297
1614194100$29.375$29.38$29.37$29.37549,399$29.410199
1614194160$29.375$29.38$29.37$29.37545,006$29.410107
1614194220$29.37$29.38$29.37$29.374996,637$29.409925
1614194280$29.38$29.38$29.37$29.3725,906$29.409868
1614194340$29.37$29.38$29.37$29.377934,326$29.409804
1614194400$29.375$29.38$29.37$29.37526,327$29.409752
1614194460$29.3755$29.38$29.37$29.3825,084$29.409702
1614194520$29.3721$29.38$29.36$29.3653,912$29.409577
1614194580$29.3651$29.37$29.36$29.367520,540$29.409525
1614194640$29.365$29.37$29.36$29.36561,304$29.409376
1614194700$29.365$29.37$29.36$29.36525,032$29.409313
1614194760$29.37$29.37$29.36$29.36527,550$29.409245
1614194820$29.365$29.37$29.36$29.36535,725$29.409161
1614194880$29.37$29.37$29.36$29.361533,338$29.409075
1614194940$29.36$29.37$29.36$29.36524,252$29.409012
1614195000$29.365$29.37$29.36$29.36544,534$29.408904
1614195060$29.365$29.37$29.35$29.355102,557$29.408614
1614195120$29.35$29.36$29.35$29.35944,585$29.408484
1614195180$29.3556$29.36$29.33$29.335127,891$29.408043
1614195240$29.33$29.3399$29.32$29.3243,485$29.407859
1614195300$29.32$29.3299$29.32$29.32537,806$29.407683
1614195360$29.325$29.33$29.32$29.3238,716$29.407506
1614195420$29.32$29.3299$29.32$29.3230,089$29.407366
1614195480$29.32$29.33$29.32$29.32526,110$29.407247
1614195540$29.321$29.33$29.32$29.3256,817$29.406989
1614195600$29.32$29.3287$29.31$29.317648,764$29.406758
1614195660$29.31$29.32$29.26$29.265597,528$29.402953
1614195720$29.265$29.33$29.265$29.315228,154$29.401773
1614195780$29.3169$29.33$29.31$29.32599,769$29.401355
1614195840$29.32$29.33$29.32$29.3230,915$29.401229
1614195900$29.32$29.32$29.30$29.31570,978$29.400904
1614195960$29.315$29.32$29.30$29.30566,023$29.400588
1614196020$29.30$29.31$29.295$29.30103,711$29.400061
1614196080$29.305$29.31$29.28$29.28569,788$29.399704
1614196140$29.28$29.295$29.28$29.28573,557$29.399289
1614196200$29.29$29.30$29.28$29.3063,364$29.398952
1614196260$29.295$29.31$29.2908$29.30575,729$29.398578
1614196320$29.30$29.31$29.29$29.305105,014$29.398071
1614196380$29.31$29.33$29.31$29.31186,196$29.397327
1614196440$29.31$29.3173$29.30$29.307645,047$29.397131
1614196500$29.30$29.31$29.30$29.3026,752$29.397007
1614196560$29.30$29.31$29.30$29.3065,958$29.396708
1614196620$29.30$29.34$29.30$29.335126,713$29.396237
1614196680$29.34$29.35$29.33$29.339110,817$29.395938
1614196740$29.335$29.35$29.33$29.34544,385$29.395818
1614196800$29.35$29.35$29.34$29.3542,347$29.395719
1614196860$29.35$29.36$29.34$29.3460,813$29.395589
1614196920$29.347$29.347$29.31$29.3133139,417$29.395169
1614196980$29.31$29.32$29.31$29.315113,598$29.395115
1614197040$29.32$29.32$29.31$29.3125,545$29.395016
1614197100$29.3121$29.35$29.31$29.34591,129$29.394714
1614197160$29.3475$29.35$29.335$29.34540,533$29.394613
1614197220$29.345$29.355$29.34$29.35544,498$29.394512
1614197280$29.3573$29.36$29.35$29.3527,792$29.394455
1614197340$29.35$29.3752$29.35$29.36569,621$29.394341
1614197400$29.36$29.38$29.36$29.369576,697$29.394255
1614197460$29.37$29.37$29.36$29.369924,874$29.394222
1614197520$29.36$29.37$29.36$29.36544,831$29.394161
1614197580$29.36$29.37$29.35$29.3559,011$29.394059
1614197640$29.3524$29.36$29.34$29.351165,880$29.393924
1614197700$29.35$29.375$29.35$29.36581,909$29.393807
1614197760$29.36$29.37$29.36$29.36545,660$29.393748
1614197820$29.36$29.37$29.36$29.3623,178$29.393715
1614197880$29.36$29.37$29.355$29.3766,566$29.393616
1614197940$29.365$29.37$29.36$29.36531,592$29.393576
1614198000$29.365$29.38$29.36$29.372161,966$29.393505
1614198060$29.375$29.41$29.375$29.401141,219$29.393506
1614198120$29.41$29.41$29.38$29.38549,118$29.393505
1614198180$29.39$29.39$29.38$29.38559,167$29.393487
1614198240$29.385$29.39$29.38$29.38548,844$29.393468
1614198300$29.39$29.39$29.375$29.38587,598$29.393423
1614198360$29.385$29.40$29.38$29.39594,793$29.393415
1614198420$29.395$29.40$29.38$29.38558,596$29.393405
1614198480$29.385$29.42$29.38$29.42138,636$29.393446
1614198540$29.41$29.43$29.403$29.405135,071$29.393582
1614198600$29.405$29.41$29.40$29.4051,743$29.393611
1614198660$29.4021$29.42$29.40$29.41104,741$29.393693
1614198720$29.4113$29.42$29.41$29.4236,891$29.393727
1614198780$29.415$29.42$29.39$29.3980,748$29.393762
1614198840$29.39$29.42$29.39$29.415210,132$29.393895
1614198900$29.4195$29.42$29.41$29.412124,094$29.393918
1614198960$29.415$29.43$29.41$29.4360,353$29.393994
1614199020$29.425$29.44$29.42$29.439971,828$29.394116
1614199080$29.44$29.44$29.43$29.4449,531$29.394208
1614199140$29.44$29.45$29.435$29.4456,893$29.394324
1614199200$29.445$29.45$29.42$29.43146,759$29.394558
1614199260$29.43$29.4379$29.4127$29.4391,926$29.394669
1614199320$29.42$29.42$29.41$29.4150,375$29.39471
1614199380$29.41$29.43$29.41$29.41598,527$29.394814
1614199440$29.415$29.44$29.41$29.435137,876$29.394985
1614199500$29.435$29.46$29.43$29.455173,061$29.395344
1614199560$29.455$29.46$29.445$29.45599,852$29.395578
1614199620$29.455$29.46$29.44$29.45589,674$29.395779
1614199680$29.45$29.46$29.44$29.445170,201$29.396184
1614199740$29.445$29.46$29.44$29.4496,750$29.396387
1614199800$29.445$29.45$29.415$29.435220,096$29.396722
1614199860$29.43$29.46$29.43$29.445142,775$29.397001
1614199920$29.44$29.45$29.425$29.43116,902$29.397172
1614199980$29.43$29.44$29.425$29.44206,542$29.397482
1614200040$29.44$29.45$29.4379$29.45101,130$29.39767
1614200100$29.445$29.45$29.44$29.44108,985$29.397878
1614200160$29.44$29.46$29.42$29.42237,363$29.398323
1614200220$29.42$29.44$29.42$29.43264,711$29.398668
1614200280$29.43$29.4399$29.41$29.4179245,503$29.39891
1614200340$29.41$29.42$29.38$29.38563,929$29.398906
1614200400$29.41$29.41$29.41$29.41871$29.398906
1614200520$29.39$29.39$29.39$29.39194$29.398905
1614200580$29.38$29.44$29.36$29.365,692,529$29.395491
1614200640$29.36$29.38$29.3599$29.3821,484$29.39548
1614200700$29.35$29.35$29.35$29.35200$29.39548
1614200760$29.36$29.36$29.36$29.36300$29.395479
1614200820$29.36$29.38$29.36$29.3846,042$29.395457
1614200880$29.3989$29.3989$29.3989$29.3989200$29.395457
1614201060$29.38$29.3801$29.38$29.3818,371$29.395448
1614201120$29.38$29.38$29.38$29.3821,221$29.395439
1614201300$29.38$29.38$29.25$29.2819,162$29.396381
1614201360$29.38$29.38$29.3399$29.351,942$29.396378
1614201420$29.32$29.35$29.30$29.30502$29.396376
1614201480$29.30$29.30$29.27$29.3010,837$29.396343
1614201540$29.30$29.30$29.26$29.286,045$29.396323
1614201600$29.28$29.28$29.25$29.284,100$29.396307
1614201660$29.29$29.29$29.28$29.29800$29.396303
1614201780$29.30$29.30$29.30$29.301,499$29.396298
1614201960$29.29$29.29$29.15$29.2031,850$29.396108
1614202020$29.20$29.20$29.15$29.2016,084$29.396007
1614202080$29.20$29.20$29.17$29.206,516$29.3964
1614202140$29.205$29.205$29.17$29.176,673$29.396349
1614202200$29.1801$29.20$29.1801$29.20650$29.396344
1614202260$29.20$29.20$29.20$29.20949$29.396337
1614202380$29.23$29.24$29.23$29.243,000$29.396321
1614202440$29.24$29.24$29.24$29.241,100$29.396315
1614202560$29.24$29.24$29.24$29.24494$29.396312
1614202620$29.26$29.26$29.26$29.26100$29.396311
1614202680$29.27$29.27$29.27$29.271,581$29.396305
1614202740$29.29$29.30$29.28$29.305,096$29.396289
1614202800$29.29$29.30$29.29$29.292,771$29.396281
1614202860$29.26$29.26$29.25$29.257,814$29.396249
1614202980$29.29$29.38$29.28$29.28740$29.396436
1614203160$29.27$29.29$29.27$29.292,200$29.396428
1614203220$29.27$29.27$29.23$29.2735,447$29.396273
1614203280$29.25$29.25$29.25$29.25200$29.396272
1614203400$29.25$29.25$29.25$29.25300$29.396269
1614203460$29.23$29.23$29.23$29.23373$29.396267
1614203640$29.29$29.29$29.28$29.28920$29.396263
1614203700$29.25$29.25$29.25$29.252,671$29.396251
1614203880$29.25$29.25$29.21$29.212,955$29.396422
1614203940$29.21$29.21$29.21$29.21150$29.396421
1614204060$29.23$29.25$29.22$29.251,000$29.396416
1614204120$29.25$29.25$29.25$29.25342$29.396414
1614204180$29.25$29.25$28.75$29.252,367$29.39638
1614204240$29.24$29.24$29.24$29.24100$29.396379
1614204300$29.25$29.25$29.25$29.251,000$29.396374
1614204420$29.25$29.25$29.25$29.251,000$29.396368
1614204480$29.25$29.25$29.24$29.24600$29.396366
1614204540$29.2499$29.25$29.2499$29.252,000$29.396357
1614204600$29.24$29.2499$29.24$29.24991,221$29.396351
1614204660$29.2499$29.2499$29.2499$29.24991,000$29.396347
1614204720$29.25$29.25$29.24$29.24550$29.396344
1614204780$29.245$29.245$29.245$29.245200$29.396437
1614205020$29.24$29.24$29.24$29.24125$29.396436
1614205080$29.24$29.24$29.24$29.24325$29.396434
1614205140$29.24$29.24$29.24$29.24200$29.396433
1614205200$29.25$29.25$29.25$29.251,500$29.396426
1614205260$29.25$29.25$29.25$29.25694$29.396422
1614205500$29.38$29.38$29.27$29.27872$29.396419
1614205620$29.28$29.29$29.28$29.291,941$29.396412
1614205680$29.27$29.38$29.27$29.383,758$29.396435
1614205800$29.25$29.25$29.25$29.251,580$29.396428
1614205860$29.25$29.25$29.24$29.24220$29.396426
1614206040$29.25$29.25$29.25$29.25101$29.396426
1614206100$29.25$29.25$29.25$29.25100$29.396425
1614206280$29.27$29.27$29.27$29.27113$29.396424
1614206340$29.28$29.28$29.28$29.28400$29.396423
1614206400$29.28$29.28$29.27$29.272,011$29.396416
1614206460$29.29$29.29$29.29$29.29100$29.396415
1614206520$29.29$29.30$29.29$29.309,179$29.396388
1614206580$29.30$29.30$29.30$29.30250$29.396437
1614206820$29.30$29.30$29.30$29.301,750$29.396432
1614207060$29.29$29.29$29.29$29.29200$29.396431
1614207120$29.29$29.29$29.29$29.29166$29.39643
1614207180$29.30$29.30$29.295$29.2951,500$29.396426
1614207240$29.29$29.30$29.29$29.29993,077$29.396417
1614207300$29.30$29.30$29.30$29.301,000$29.396414
1614207360$29.29$29.30$29.29$29.307,499$29.396392
1614207420$29.30$29.30$29.30$29.303,000$29.396384
1614207480$29.29$29.29$29.29$29.29112$29.396437
1614208140$29.30$29.30$29.29$29.29200$29.396436
1614208260$29.29$29.29$29.29$29.29125$29.396436
1614208500$29.29$29.29$29.29$29.29300$29.396437
1614208920$29.38$29.38$29.38$29.38611$29.396436
1614209040$29.29$29.29$29.29$29.29400$29.396435
1614209760$29.28$29.30$29.28$29.304,776$29.396422
1614209880$29.30$29.30$29.30$29.301,860$29.396416
1614210240$29.29$29.29$29.29$29.29630$29.396435
1614210300$29.30$29.30$29.30$29.301,000$29.396432
1614210360$29.29$29.29$29.29$29.295,369$29.396416
1614210420$29.29$29.29$29.29$29.291,000$29.396413
1614210720$29.29$29.29$29.29$29.29200$29.396411
1614210960$29.29$29.30$29.29$29.302,926$29.396402
1614211020$29.30$29.31$29.30$29.304,073$29.396391
1614212280$29.30$29.30$29.30$29.30108$29.396436
1614212400$29.30$29.30$29.30$29.301,000$29.396433
1614212460$29.30$29.30$29.30$29.301,907$29.396428
1614212640$29.30$29.30$29.30$29.30925$29.396425
1614212820$29.30$29.30$29.30$29.30900$29.396422
1614212880$29.30$29.30$29.30$29.30300$29.396437
1614213060$29.27$29.27$29.27$29.27559$29.396435
1614213120$29.30$29.30$29.30$29.30100$29.396435
1614213360$29.30$29.30$29.27$29.27202$29.396434
1614213480$29.30$29.30$29.30$29.301,049$29.396431
1614213720$29.30$29.30$29.30$29.30629$29.396428
1614213840$29.27$29.30$29.27$29.30690$29.396435
1614214620$29.30$29.30$29.30$29.301,580$29.396429
1614214740$29.30$29.30$29.30$29.30278$29.396436