T Historical Intraday Prices

One-Minute OHLCV Data From February 25, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614246120$29.47$29.49$29.47$29.49608$29.473625
1614247260$29.49$29.49$29.49$29.49133$29.46856
1614247620$29.49$29.49$29.49$29.49800$29.477405
1614248040$29.43$29.43$29.43$29.43427$29.468106
1614248100$29.45$29.49$29.43$29.492,302$29.471446
1614248520$29.40$29.40$29.38$29.38682$29.461881
1614250200$29.38$29.38$29.38$29.38100$29.454036
1614250260$29.38$29.38$29.38$29.38200$29.451784
1614250740$29.38$29.38$29.38$29.38250$29.448905
1614251100$29.38$29.38$29.38$29.38400$29.443649
1614251220$29.37$29.42$29.37$29.423,305$29.433408
1614251280$29.36$29.36$29.34$29.34629$29.424967
1614251640$29.34$29.34$29.34$29.34100$29.417898
1614251700$29.28$29.35$29.24$29.357,907$29.36063
1614251760$29.29$29.29$29.24$29.245,290$29.338911
1614251880$29.32$29.32$29.32$29.32100$29.338789
1614251940$29.25$29.25$29.19$29.193,800$29.322683
1614252060$29.22$29.29$29.15$29.273,941$29.309345
1614252720$29.22$29.24$29.16$29.162,238$29.300581
1614253200$29.22$29.22$29.22$29.22100$29.299538
1614253440$29.15$29.16$29.15$29.15735$29.293474
1614253560$29.15$29.15$29.15$29.151,135$29.289754
1614253680$29.14$29.14$29.13$29.131,599$29.283444
1614254400$29.21$29.22$29.18$29.2011,332$29.267818
1614254460$29.20$29.21$29.20$29.21905$29.266696
1614254520$29.22$29.22$29.22$29.221,680$29.265411
1614254580$29.22$29.22$29.22$29.22338$29.26515
1614254640$29.24$29.24$29.24$29.24683$29.264808
1614254700$29.24$29.24$29.23$29.23400$29.264593
1614254760$29.20$29.24$29.18$29.207,422$29.257276
1614255000$29.17$29.17$29.15$29.174,795$29.249631
1614255180$29.18$29.22$29.18$29.206,469$29.245477
1614255540$29.23$29.23$29.20$29.203,712$29.243981
1614255960$29.22$29.22$29.22$29.22100$29.243923
1614256020$29.22$29.22$29.22$29.2210,000$29.241501
1614256080$29.23$29.23$29.23$29.231,413$29.241333
1614256140$29.23$29.23$29.23$29.235,000$29.240787
1614256200$29.24$29.24$29.24$29.241,300$29.240769
1614256260$29.24$29.24$29.24$29.241,312$29.240759
1614256320$29.24$29.24$29.24$29.24777$29.240754
1614256560$29.23$29.24$29.23$29.241,000$29.240654
1614256620$29.23$29.23$29.22$29.236,777$29.239932
1614256680$29.21$29.21$29.20$29.201,950$29.239277
1614256800$29.20$29.20$29.20$29.201,099$29.238908
1614256980$29.18$29.20$29.15$29.151,558$29.237359
1614257040$29.16$29.19$29.15$29.191,703$29.236197
1614257160$29.19$29.20$29.19$29.20827$29.235881
1614257220$29.19$29.19$29.19$29.19434$29.235666
1614257280$29.19$29.19$29.19$29.19120$29.235613
1614257340$29.18$29.18$29.18$29.18827$29.235159
1614257400$29.20$29.20$29.20$29.20431$29.234981
1614257460$29.21$29.21$29.20$29.201,126$29.234666
1614257580$29.20$29.20$29.17$29.17895$29.23417
1614257640$29.17$29.18$29.15$29.153,815$29.232063
1614257700$29.16$29.16$29.16$29.16100$29.231959
1614257760$29.18$29.19$29.17$29.19818$29.231604
1614257820$29.20$29.20$29.19$29.191,726$29.231157
1614257880$29.19$29.22$29.19$29.213,914$29.230463
1614257940$29.21$29.21$29.19$29.201,286$29.230159
1614258000$29.19$29.25$29.1403$29.2042,769$29.223709
1614258060$29.18$29.19$29.18$29.192,283$29.2232
1614258120$29.19$29.19$29.19$29.19817$29.223086
1614258180$29.19$29.19$29.19$29.19100$29.223068
1614258240$29.18$29.19$29.18$29.192,863$29.222461
1614258300$29.19$29.19$29.19$29.19491$29.222374
1614258420$29.19$29.19$29.19$29.19700$29.222214
1614258540$29.19$29.19$29.19$29.192,875$29.221669
1614258720$29.19$29.20$29.14$29.1511,045$29.217798
1614258780$29.15$29.15$29.15$29.153,248$29.216707
1614258840$29.15$29.15$29.15$29.15950$29.21639
1614258900$29.15$29.15$29.14$29.151,100$29.215999
1614258960$29.14$29.15$29.14$29.151,300$29.215505
1614259020$29.14$29.17$29.14$29.173,167$29.214432
1614259080$29.18$29.18$29.18$29.18300$29.214338
1614259140$29.18$29.19$29.18$29.19556$29.214205
1614259200$29.19$29.23$29.18$29.233,523$29.213967
1614259260$29.22$29.23$29.22$29.222,307$29.214056
1614259320$29.21$29.21$29.19$29.194,894$29.213778
1614259380$29.19$29.19$29.14$29.141,917$29.213324
1614259440$29.16$29.16$29.13$29.138,028$29.210589
1614259500$29.14$29.14$29.11$29.144,686$29.208784
1614259560$29.14$29.15$29.14$29.156,344$29.207049
1614259620$29.1501$29.17$29.1501$29.17400$29.206954
1614259680$29.17$29.17$29.17$29.17109$29.206936
1614259800$29.17$29.17$29.16$29.16400$29.206808
1614259920$29.17$29.17$29.17$29.17100$29.206774
1614259980$29.16$29.17$29.16$29.171,500$29.206514
1614260040$29.16$29.17$29.16$29.17400$29.206424
1614260100$29.17$29.17$29.17$29.17302$29.206379
1614260160$29.17$29.17$29.17$29.171,192$29.206182
1614260220$29.17$29.17$29.17$29.17400$29.206109
1614260280$29.17$29.17$29.17$29.172,239$29.20577
1614260400$29.17$29.17$29.17$29.173,220$29.205295
1614260520$29.17$29.17$29.17$29.17296$29.205214
1614260580$29.1801$29.19$29.1801$29.19799$29.205155
1614260640$29.19$29.20$29.19$29.191,802$29.205044
1614260700$29.19$29.19$29.19$29.19676$29.205004
1614260760$29.19$29.19$29.18$29.187,981$29.204408
1614260940$29.17$30.61$29.17$29.187,180$29.204349
1614261000$29.19$29.19$29.19$29.19200$29.20433
1614261060$29.19$29.19$29.19$29.193,400$29.20415
1614261120$29.19$29.20$29.19$29.195,759$29.203875
1614261180$29.20$29.20$29.20$29.201,213$29.203854
1614261240$29.20$29.20$29.20$29.20725$29.203841
1614261300$29.20$29.21$29.20$29.212,344$29.203826
1614261360$29.21$29.21$29.20$29.203,148$29.203793
1614261420$29.21$29.21$29.20$29.20800$29.203803
1614261480$29.21$29.21$29.21$29.212,624$29.203859
1614261540$29.21$29.21$29.21$29.21314$29.203869
1614261600$29.21$29.21$29.21$29.211,298$29.203899
1614261660$29.21$29.21$29.17$29.1714,315$29.203473
1614261720$29.16$29.16$29.15$29.164,126$29.202829
1614261780$29.16$29.16$29.16$29.161,759$29.202567
1614261840$29.17$29.17$29.16$29.162,004$29.202318
1614261900$29.17$29.17$29.16$29.17963$29.202181
1614262020$29.17$29.17$29.17$29.173,791$29.201772
1614262080$29.17$29.17$29.17$29.17567$29.201684
1614262140$29.16$29.17$29.16$29.1611,514$29.200471
1614262200$29.16$29.16$29.16$29.16730$29.20036
1614262260$29.16$29.16$29.16$29.16375$29.200312
1614262380$29.16$29.20$29.16$29.2013,915$29.200094
1614262440$29.19$29.20$29.19$29.203,530$29.200089
1614262500$29.20$29.20$29.18$29.182,707$29.199987
1614262560$29.17$29.18$29.17$29.176,542$29.199481
1614262620$29.16$29.16$29.16$29.16221$29.19942
1614262680$29.17$29.17$29.16$29.163,673$29.199008
1614262740$29.15$29.17$29.15$29.176,410$29.198237
1614262800$29.16$29.16$29.15$29.1525,948$29.195571
1614262860$29.15$29.15$29.14$29.1424,366$29.192856
1614262920$29.14$29.15$29.06$29.0719,772$29.188745
1614262980$29.06$29.12$29.06$29.103,378$29.188067
1614263040$29.10$29.12$29.09$29.128,081$29.186556
1614263100$29.13$29.17$29.13$29.173,128$29.186287
1614263160$29.18$29.18$29.17$29.171,212$29.186245
1614263220$29.17$29.18$29.16$29.181,489$29.186167
1614263280$29.18$29.18$29.18$29.18100$29.186164
1614263340$29.18$29.18$29.14$29.142,363$29.185979
1614263400$29.16$29.21$29.16$29.1755,537$29.187487
1614263460$29.165$29.17$29.03$29.061,488,640$29.136285
1614263520$29.065$29.16$29.065$29.0999218,692$29.133119
1614263580$29.095$29.1465$29.09$29.095170,227$29.130814
1614263640$29.095$29.095$29.03$29.0401210,452$29.123528
1614263700$29.04$29.045$28.98$29.00813,874$29.090235
1614263760$28.995$29.04$28.98$29.01285,626$29.083126
1614263820$29.0173$29.0325$28.995$29.0101252,251$29.078064
1614263880$29.015$29.04$28.99$28.9999234,364$29.074196
1614263940$28.9974$29.04$28.995$29.04210,949$29.071326
1614264000$29.035$29.10$29.02$29.0925586,205$29.068593
1614264060$29.095$29.1573$29.07$29.14233,384$29.070909
1614264120$29.14$29.15$29.09$29.11197,753$29.072782
1614264180$29.11$29.15$29.11$29.1494,566$29.073716
1614264240$29.1401$29.145$29.11$29.13147,800$29.075276
1614264300$29.125$29.195$29.1227$29.18140,901$29.077429
1614264360$29.18$29.20$29.15$29.15195,411$29.080761
1614264420$29.1599$29.18$29.1433$29.155112,039$29.082416
1614264480$29.15$29.15$29.105$29.12137,609$29.083568
1614264540$29.125$29.20$29.12$29.185195,116$29.085954
1614264600$29.185$29.25$29.16$29.21270,300$29.090985
1614264660$29.205$29.24$29.20$29.22210,157$29.095039
1614264720$29.225$29.26$29.2121$29.235134,236$29.09805
1614264780$29.235$29.25$29.19$29.23248,041$29.102849
1614264840$29.2374$29.25$29.205$29.21117,890$29.104953
1614264900$29.205$29.22$29.19$29.2191,029$29.106224
1614264960$29.215$29.25$29.205$29.215110,338$29.1081
1614265020$29.215$29.217$29.19$29.20563,296$29.108937
1614265080$29.20$29.23$29.17$29.2221134,148$29.110617
1614265140$29.225$29.25$29.22$29.2480,679$29.111947
1614265200$29.2396$29.24$29.195$29.205125,936$29.11368
1614265260$29.205$29.205$29.16$29.1768,451$29.114244
1614265320$29.175$29.19$29.17$29.18128,775$29.115376
1614265380$29.17$29.19$29.165$29.1966,923$29.115895
1614265440$29.18$29.18$29.14$29.15165,027$29.116539
1614265500$29.15$29.175$29.14$29.14123,367$29.117066
1614265560$29.14$29.15$29.11$29.1489,376$29.117261
1614265620$29.14$29.15$29.10$29.10557,138$29.117288
1614265680$29.105$29.125$29.08$29.085192,888$29.116969
1614265740$29.0801$29.12$29.08$29.1098,965$29.116762
1614265800$29.105$29.12$29.09$29.10194,021$29.116641
1614265860$29.09$29.16$29.08$29.115192,078$29.116798
1614265920$29.12$29.1591$29.1021$29.1472,541$29.116958
1614265980$29.1499$29.17$29.135$29.16116,958$29.117366
1614266040$29.16$29.165$29.12$29.1275,783$29.117589
1614266100$29.125$29.185$29.1147$29.1883,183$29.117801
1614266160$29.185$29.195$29.175$29.19105,088$29.118549
1614266220$29.19$29.20$29.18$29.192162,181$29.119036
1614266280$29.19$29.2179$29.19$29.215142,931$29.12028
1614266340$29.21$29.23$29.21$29.2253,592$29.120818
1614266400$29.215$29.23$29.21$29.22571,826$29.121557
1614266460$29.2201$29.23$29.21$29.21531,403$29.12188
1614266520$29.215$29.22$29.18$29.2073,181$29.122412
1614266580$29.195$29.22$29.19$29.21856,923$29.122867
1614266640$29.215$29.23$29.2101$29.2243,615$29.123299
1614266700$29.23$29.23$29.19$29.20114,423$29.124298
1614266760$29.20$29.22$29.195$29.2146,213$29.124669
1614266820$29.215$29.22$29.19$29.2002107,009$29.125436
1614266880$29.2099$29.22$29.195$29.21568,541$29.125984
1614266940$29.21$29.23$29.20$29.22570,901$29.126575
1614267000$29.225$29.23$29.17$29.19121,242$29.127395
1614267060$29.1948$29.20$29.16$29.1777,871$29.127766
1614267120$29.165$29.17$29.12$29.1284,702$29.127817
1614267180$29.12$29.14$29.12$29.135124,633$29.127833
1614267240$29.135$29.14$29.105$29.10581,080$29.127775
1614267300$29.105$29.15$29.104$29.1432160,202$29.127648
1614267360$29.145$29.155$29.125$29.125118,947$29.127838
1614267420$29.13$29.1399$29.105$29.11123,287$29.127762
1614267480$29.11$29.125$29.10$29.11163,958$29.127521
1614267540$29.12$29.13$29.11$29.1138,612$29.127487
1614267600$29.11$29.12$29.10$29.105118,920$29.127323
1614267660$29.105$29.105$29.06$29.06591,354$29.12698
1614267720$29.06$29.065$29.025$29.045285,843$29.124959
1614267780$29.05$29.10$29.0477$29.095100,138$29.124456
1614267840$29.095$29.12$29.09$29.095152,048$29.124229
1614267900$29.0979$29.11$29.06$29.06174,758$29.123561
1614267960$29.0679$29.07$29.04$29.0446,611$29.123291
1614268020$29.045$29.0561$29.04$29.045107,389$29.122644
1614268080$29.04$29.10$29.04$29.085206,720$29.121707
1614268140$29.085$29.09$29.0636$29.0842,047$29.121563
1614268200$29.075$29.09$29.065$29.0884,966$29.121256
1614268260$29.08$29.14$29.075$29.1354112,497$29.121045
1614268320$29.14$29.15$29.11$29.11578,512$29.121121
1614268380$29.11$29.115$29.10$29.1035,243$29.12108
1614268440$29.105$29.12$29.095$29.11590,078$29.121001
1614268500$29.115$29.15$29.105$29.1170,096$29.121048
1614268560$29.11$29.12$29.09$29.105112,952$29.120864
1614268620$29.105$29.12$29.10$29.10536,766$29.12083
1614268680$29.105$29.115$29.095$29.09563,093$29.120765
1614268740$29.0934$29.12$29.0934$29.112742,502$29.120714
1614268800$29.115$29.12$29.09$29.11571,584$29.120605
1614268860$29.115$29.13$29.105$29.1272,858$29.120588
1614268920$29.1167$29.12$29.11$29.11530,635$29.120577
1614268980$29.115$29.12$29.10$29.1044,094$29.120532
1614269040$29.105$29.12$29.08$29.08130,066$29.120357
1614269100$29.08$29.085$29.05$29.05679,894$29.120049
1614269160$29.05$29.05$29.03$29.045139,288$29.119288
1614269220$29.0495$29.0879$29.04$29.0845110,573$29.118832
1614269280$29.09$29.10$29.08$29.08585,273$29.118658
1614269340$29.08$29.10$29.08$29.09529,496$29.118602
1614269400$29.095$29.10$29.09$29.093420,868$29.118569
1614269460$29.095$29.10$29.075$29.08562,491$29.11844
1614269520$29.09$29.0999$29.085$29.09538,343$29.11837
1614269580$29.095$29.10$29.09$29.099923,969$29.11833
1614269640$29.095$29.12$29.09$29.105132,917$29.11822
1614269700$29.1068$29.1068$29.04$29.06279,866$29.117358
1614269760$29.055$29.07$29.0501$29.0779,782$29.117055
1614269820$29.065$29.065$29.05$29.0563,971$29.116794
1614269880$29.06$29.06$29.03$29.06140,984$29.116142
1614269940$29.06$29.09$29.05$29.065109,434$29.115819
1614270000$29.07$29.08$29.06$29.0857,246$29.115632
1614270060$29.08$29.11$29.075$29.11121,334$29.11548
1614270120$29.105$29.11$29.07$29.0861,556$29.115355
1614270180$29.08$29.10$29.0717$29.0922,133$29.115311
1614270240$29.095$29.11$29.08$29.09101,693$29.115188
1614270300$29.09$29.0973$29.04$29.055167,362$29.114646
1614270360$29.06$29.08$29.06$29.07581,613$29.11441
1614270420$29.075$29.09$29.05$29.05187,359$29.113982
1614270480$29.055$29.06$29.03$29.03121,006$29.113506
1614270540$29.035$29.04$29.03$29.03574,996$29.113134
1614270600$29.035$29.04$29.01$29.015212,400$29.112031
1614270660$29.015$29.05$29.01$29.045225,633$29.110801
1614270720$29.05$29.08$29.045$29.05142,442$29.110362
1614270780$29.045$29.05$29.03$29.04125,587$29.109848
1614270840$29.04$29.045$29.02$29.02545,849$29.109629
1614270900$29.025$29.03$29.02$29.027742,507$29.109417
1614270960$29.025$29.03$29.01$29.015115,781$29.108817
1614271020$29.015$29.02$28.98$28.985614,758$29.105066
1614271080$28.985$29.055$28.98$29.0534156,811$29.10421
1614271140$29.0549$29.08$29.04$29.04592,833$29.103993
1614271200$29.04$29.06$29.02$29.02105,355$29.10366
1614271260$29.03$29.04$29.01$29.0321271,099$29.102388
1614271320$29.04$29.09$29.0321$29.085155,227$29.102083
1614271380$29.08$29.09$29.05$29.0675,334$29.101949
1614271440$29.06$29.0629$29.025$29.026477,004$29.101676
1614271500$29.02$29.03$29.01$29.0170,643$29.101365
1614271560$29.0199$29.0199$28.99$28.997891,540$29.100892
1614271620$28.99$28.995$28.97$28.985197,713$29.099653
1614271680$28.985$28.985$28.965$28.985104,663$29.098962
1614271740$28.9873$28.9877$28.95$28.95567,649$29.098495
1614271800$28.9527$28.96$28.92$28.935376,293$29.0955
1614271860$28.94$28.95$28.92$28.93107,615$29.094652
1614271920$28.925$28.94$28.92$28.9373,907$29.09403
1614271980$28.935$28.94$28.92$28.92121,152$29.09305
1614272040$28.92$28.9276$28.89$28.8979352,956$29.089763
1614272100$28.8999$28.97$28.89$28.965197,345$29.088112
1614272160$28.97$28.98$28.9581$28.975388,436$29.087602
1614272220$28.9799$28.9799$28.94$28.96599,892$29.08697
1614272280$28.9699$28.97$28.93$28.93565,235$29.086545
1614272340$28.93$28.94$28.90$28.91141,979$29.085401
1614272400$28.91$28.92$28.90$28.905122,903$29.084381
1614272460$28.905$28.92$28.87$28.90358,601$29.081243
1614272520$28.905$28.905$28.875$28.89193,051$29.079493
1614272580$28.88$28.91$28.86$28.88233,837$29.077361
1614272640$28.878$28.90$28.875$28.89570,074$29.07675
1614272700$28.895$28.92$28.895$28.9075143,848$29.075647
1614272760$28.905$28.915$28.865$28.865165,534$29.074253
1614272820$28.865$28.87$28.84$28.865215,381$29.072124
1614272880$28.865$28.88$28.86$28.861655,700$29.071623
1614272940$28.87$28.89$28.86$28.8899115,628$29.07059
1614273000$28.885$28.89$28.83$28.83111,795$29.069543
1614273060$28.83$28.87$28.82$28.8625147,246$29.068064
1614273120$28.865$28.88$28.86$28.8698,510$29.067205
1614273180$28.86$28.87$28.84$28.86589,582$29.066375
1614273240$28.865$28.88$28.86$28.87560,465$29.065852
1614273300$28.87$28.87$28.84$28.84569,172$29.065211
1614273360$28.84$28.87$28.84$28.86591,571$29.064384
1614273420$28.87$28.87$28.815$28.82197,390$29.062428
1614273480$28.825$28.84$28.82$28.8302106,541$29.061389
1614273540$28.835$28.84$28.815$28.82557,875$29.060813
1614273600$28.825$28.8298$28.80$28.815143,062$29.059318
1614273660$28.81$28.82$28.81$28.8163,764$29.058663
1614273720$28.8163$28.85$28.81$28.825163,521$29.05709
1614273780$28.825$28.83$28.82$28.82541,660$29.056688
1614273840$28.825$28.83$28.82$28.8240,673$29.056294
1614273900$28.825$28.83$28.80$28.825586,568$29.050305
1614273960$28.825$28.8599$28.825$28.8589,122$29.049547
1614274020$28.86$28.875$28.85$28.855660,836$29.049086
1614274080$28.855$28.8599$28.82$28.822778,665$29.048417
1614274140$28.82$28.825$28.80$28.816681,869$29.047639
1614274200$28.815$28.815$28.80$28.80933,456$29.047317
1614274260$28.805$28.81$28.80$28.805187,472$29.045481
1614274320$28.805$28.8077$28.76$28.76278,190$29.042626
1614274380$28.77$28.78$28.76$28.765110,117$29.041445
1614274440$28.76$28.7799$28.76$28.765117,538$29.040193
1614274500$28.765$28.77$28.75$28.755184,233$29.038185
1614274560$28.755$28.76$28.75$28.7542,867$29.037715
1614274620$28.7549$28.76$28.74$28.7573372,869$29.03363
1614274680$28.755$28.825$28.75$28.825229,280$29.031493
1614274740$28.82$28.85$28.82$28.85120,058$29.030619
1614274800$28.845$28.847$28.80$28.8136127,396$29.029614
1614274860$28.815$28.84$28.805$28.83117,865$29.028706
1614274920$28.835$28.84$28.81$28.8264,474$29.028207
1614274980$28.82$28.82$28.79$28.79563,468$29.027686
1614275040$28.795$28.81$28.795$28.800356,025$29.027213
1614275100$28.80$28.8173$28.78$28.787980,658$29.026548
1614275160$28.79$28.85$28.79$28.8461102,808$29.025808
1614275220$28.85$28.85$28.835$28.8443,386$29.025517
1614275280$28.83$28.855$28.83$28.832754,011$29.025163
1614275340$28.84$28.84$28.81$28.8366,635$29.024665
1614275400$28.83$28.83$28.79$28.795117,459$29.023774
1614275460$28.80$28.805$28.79$28.795178,694$29.023133
1614275520$28.80$28.80$28.76$28.76593,733$29.022304
1614275580$28.765$28.77$28.75$28.765136,781$29.021036
1614275640$28.765$28.77$28.755$28.7675141,430$29.019722
1614275700$28.76$28.80$28.76$28.79136,788$29.018559
1614275760$28.78$28.8099$28.78$28.8013103,779$29.017726
1614275820$28.81$28.82$28.76$28.76582,436$29.017055
1614275880$28.765$28.78$28.72$28.7299221,015$29.015011
1614275940$28.725$28.735$28.69$28.7146413,166$29.010615
1614276000$28.71$28.73$28.69$28.7199116,208$29.009444
1614276060$28.72$28.74$28.70$28.70588,654$29.00857
1614276120$28.70$28.705$28.63$28.64381,976$29.004052
1614276180$28.645$28.70$28.63$28.69223,706$29.001442
1614276240$28.685$28.715$28.675$28.715125,213$29.000176
1614276300$28.71$28.74$28.6801$28.689209,700$28.998152
1614276360$28.69$28.75$28.69$28.7182,969$28.997406
1614276420$28.71$28.719$28.67$28.719221,298$28.995166
1614276480$28.7118$28.7125$28.69$28.702546,697$28.994713
1614276540$28.70$28.7279$28.68$28.7295,784$28.993809
1614276600$28.713$28.73$28.68$28.695138,089$28.992496
1614276660$28.6999$28.735$28.69$28.71592,850$28.991646
1614276720$28.7199$28.73$28.71$28.71597,731$28.990785
1614276780$28.715$28.725$28.69$28.72590,364$28.989959
1614276840$28.73$28.745$28.70$28.7458,740$28.989448
1614276900$28.74$28.745$28.68$28.68141,875$28.988216
1614276960$28.68$28.705$28.68$28.6993,156$28.987336
1614277020$28.685$28.69$28.66$28.677116,077$28.986187
1614277080$28.675$28.6999$28.67$28.69108,188$28.985151
1614277140$28.69$28.71$28.68$28.7053,443$28.984667
1614277200$28.705$28.74$28.70$28.73590,858$28.983904
1614277260$28.735$28.74$28.70$28.739122,959$28.98288
1614277320$28.735$28.7399$28.705$28.70582,349$28.982197
1614277380$28.705$28.73$28.70$28.71105,119$28.981303
1614277440$28.72$28.72$28.70$28.707942,302$28.980943
1614277500$28.71$28.72$28.70$28.7099100,330$28.980091
1614277560$28.705$28.71$28.65$28.65170,631$28.978508
1614277620$28.655$28.66$28.64$28.645250,106$28.975971
1614277680$28.645$28.67$28.63$28.63238,121$28.973639
1614277740$28.63$28.64$28.62$28.625234,714$28.971157
1614277800$28.6221$28.63$28.61$28.6127153,882$28.969524
1614277860$28.615$28.62$28.61$28.6101142,076$28.96801
1614277920$28.62$28.62$28.61$28.6156,289$28.967413
1614277980$28.6124$28.62$28.61$28.615121,079$28.966125
1614278040$28.61$28.6279$28.61$28.61113,360$28.964945
1614278100$28.615$28.62$28.60$28.605121,149$28.963667
1614278160$28.605$28.61$28.59$28.595516,178$28.958174
1614278220$28.595$28.63$28.5927$28.625138,695$28.956745
1614278280$28.625$28.655$28.62$28.655121,823$28.955614
1614278340$28.655$28.67$28.65$28.65537,515$28.95529
1614278400$28.655$28.66$28.63$28.645162,310$28.953843
1614278460$28.645$28.67$28.645$28.6665,228$28.953291
1614278520$28.6673$28.68$28.64$28.64184,175$28.95175
1614278580$28.64$28.65$28.63$28.6574,936$28.951088
1614278640$28.65$28.68$28.645$28.670163,100$28.950561
1614278700$28.675$28.68$28.66$28.6696,147$28.949804
1614278760$28.665$28.6686$28.64$28.6665,427$28.949257
1614278820$28.665$28.67$28.64$28.660190,336$28.948506
1614278880$28.665$28.675$28.655$28.668465,966$28.947976
1614278940$28.67$28.70$28.66$28.68567,231$28.947476
1614279000$28.685$28.70$28.68$28.685115,469$28.946629
1614279060$28.685$28.69$28.66$28.666656,730$28.946198
1614279120$28.66$28.675$28.66$28.67558,418$28.94574
1614279180$28.675$28.68$28.65$28.65115,626$28.944812
1614279240$28.65$28.65$28.63$28.6496,291$28.943996
1614279300$28.6399$28.64$28.62$28.625131,037$28.942843
1614279360$28.625$28.66$28.62$28.6584,014$28.942143
1614279420$28.645$28.66$28.64$28.6657,057$28.941679
1614279480$28.655$28.69$28.65$28.685122,948$28.940746
1614279540$28.69$28.69$28.67$28.67573,115$28.940223
1614279600$28.67$28.6774$28.64$28.6795,172$28.939485
1614279660$28.6653$28.69$28.66$28.68582,606$28.938892
1614279720$28.69$28.72$28.6838$28.715165,484$28.937828
1614279780$28.72$28.77$28.72$28.77247,448$28.936555
1614279840$28.77$28.80$28.765$28.79184,296$28.935791
1614279900$28.7923$28.80$28.76$28.7639131,453$28.935207
1614279960$28.765$28.79$28.76$28.79109,176$28.934737
1614280020$28.79$28.80$28.756$28.76156,706$28.934111
1614280080$28.755$28.77$28.75$28.762562,977$28.93382
1614280140$28.765$28.765$28.73$28.73568,733$28.933474
1614280200$28.73$28.75$28.73$28.7452,644$28.933205
1614280260$28.75$28.769$28.75$28.75590,383$28.932782
1614280320$28.755$28.78$28.75$28.7647,342$28.932571
1614280380$28.765$28.77$28.76$28.768320,099$28.932483
1614280440$28.76$28.77$28.73$28.735103,295$28.931994
1614280500$28.735$28.74$28.72$28.725185,301$28.931001
1614280560$28.725$28.75$28.72$28.745112,546$28.930408
1614280620$28.7497$28.77$28.74$28.76111,987$28.929905
1614280680$28.76$28.765$28.75$28.75568,767$28.929598
1614280740$28.755$28.77$28.75$28.767365,671$28.92931
1614280800$28.76$28.77$28.75$28.7566,743$28.929017
1614280860$28.755$28.76$28.75$28.75544,770$28.928816
1614280920$28.755$28.76$28.73$28.735130,707$28.928179
1614280980$28.735$28.74$28.73$28.735128,533$28.927545
1614281040$28.735$28.75$28.73$28.745264,461$28.926265
1614281100$28.745$28.75$28.74$28.74563,316$28.925969
1614281160$28.745$28.75$28.73$28.7395,119$28.925518
1614281220$28.73$28.74$28.71$28.7221160,070$28.924688
1614281280$28.72$28.785$28.72$28.775126,471$28.924123
1614281340$28.775$28.79$28.77$28.78537,835$28.923985
1614281400$28.7813$28.7813$28.75$28.7651,730$28.923782
1614281460$28.765$28.7799$28.7505$28.7677,092$28.923472
1614281520$28.755$28.78$28.75$28.76564,962$28.923217
1614281580$28.765$28.77$28.76$28.76523,773$28.923124
1614281640$28.765$28.77$28.735$28.73564,585$28.922854
1614281700$28.735$28.74$28.727$28.739981,690$28.922469
1614281760$28.73$28.74$28.73$28.73527,973$28.922337
1614281820$28.735$28.75$28.73$28.7363,368$28.922048
1614281880$28.73$28.75$28.72$28.75106,429$28.921541
1614281940$28.75$28.76$28.725$28.72563,030$28.921262
1614282000$28.725$28.75$28.72$28.7376,928$28.920903
1614282060$28.7364$28.745$28.72$28.74545,189$28.920695
1614282120$28.745$28.749$28.73$28.739929,546$28.92056
1614282180$28.74$28.74$28.73$28.73529,979$28.920424
1614282240$28.733$28.74$28.73$28.73536,975$28.920255
1614282300$28.74$28.75$28.73$28.73596,295$28.919831
1614282360$28.73$28.75$28.72$28.725100,842$28.919362
1614282420$28.725$28.74$28.71$28.73558,773$28.919085
1614282480$28.735$28.745$28.70$28.70104,127$28.918588
1614282540$28.705$28.72$28.70$28.7042,570$28.91837
1614282600$28.71$28.72$28.71$28.71549,505$28.918123
1614282660$28.715$28.72$28.71$28.71544,339$28.917903
1614282720$28.715$28.72$28.71$28.7220,920$28.917798
1614282780$28.71$28.72$28.69$28.695103,447$28.917258
1614282840$28.6947$28.6999$28.68$28.69559,137$28.916931
1614282900$28.699$28.71$28.69$28.70147,132$28.916679
1614282960$28.70$28.72$28.70$28.716937,879$28.916492
1614283020$28.71$28.72$28.69$28.69550,241$28.916236
1614283080$28.70$28.72$28.69$28.7173,647$28.915868
1614283140$28.705$28.72$28.70$28.71560,426$28.915568
1614283200$28.71$28.7579$28.70$28.7560,743$28.915293
1614283260$28.755$28.77$28.74$28.74567,953$28.915023
1614283320$28.745$28.75$28.72$28.73563,050$28.914748
1614283380$28.74$28.75$28.73$28.74570,056$28.914456
1614283440$28.745$28.75$28.74$28.7538,228$28.914299
1614283500$28.75$28.76$28.75$28.75568,894$28.91403
1614283560$28.755$28.755$28.72$28.722260,101$28.913773
1614283620$28.7221$28.7299$28.70$28.7171,826$28.913428
1614283680$28.71$28.72$28.695$28.695155,020$28.91266
1614283740$28.70$28.71$28.685$28.695178,055$28.911739
1614283800$28.6976$28.7479$28.695$28.725193,132$28.91086
1614283860$28.7233$28.7399$28.72$28.7345,018$28.910669
1614283920$28.72$28.72$28.70$28.704424,998$28.910551
1614283980$28.71$28.72$28.69$28.70132,600$28.90991
1614284040$28.705$28.71$28.685$28.7093,156$28.909444
1614284100$28.69$28.695$28.65$28.66124,591$28.908743
1614284160$28.66$28.68$28.66$28.6853,753$28.908446
1614284220$28.6779$28.685$28.67$28.6837,124$28.908247
1614284280$28.68$28.68$28.65$28.65571,118$28.907841
1614284340$28.655$28.67$28.65$28.6651119,983$28.907155
1614284400$28.6679$28.6773$28.66$28.66586,873$28.906675
1614284460$28.665$28.67$28.65$28.6677,514$28.906234
1614284520$28.66$28.68$28.65$28.665140,538$28.905454
1614284580$28.665$28.67$28.655$28.66113,149$28.904827
1614284640$28.665$28.67$28.65$28.655111,054$28.904199
1614284700$28.66$28.705$28.655$28.695208,789$28.903128
1614284760$28.695$28.71$28.69$28.70560,900$28.90285
1614284820$28.70$28.705$28.69$28.69557,829$28.902581
1614284880$28.70$28.70$28.67$28.67591,212$28.902138
1614284940$28.67$28.68$28.66$28.66543,037$28.901912
1614285000$28.66$28.70$28.66$28.6999160,977$28.901113
1614285060$28.69$28.6999$28.665$28.68179,571$28.900226
1614285120$28.68$28.6979$28.66$28.675194,060$28.899263
1614285180$28.675$28.69$28.665$28.665111,736$28.898705
1614285240$28.6679$28.67$28.65$28.65123,785$28.898042
1614285300$28.65$28.66$28.65$28.655139,881$28.897297
1614285360$28.6579$28.66$28.63$28.645255,196$28.895888
1614285420$28.64$28.66$28.63$28.635135,182$28.895146
1614285480$28.6327$28.65$28.63$28.64121,448$28.894469
1614285540$28.635$28.67$28.63$28.67165,458$28.893602
1614285600$28.6626$28.67$28.65$28.65596,813$28.893103
1614285660$28.655$28.66$28.65$28.6648,730$28.892851
1614285720$28.66$28.68$28.655$28.67140,211$28.892163
1614285780$28.675$28.72$28.675$28.715137,544$28.891571
1614285840$28.714$28.7199$28.69$28.70108,954$28.891123
1614285900$28.70$28.74$28.6923$28.725207,030$28.890353
1614285960$28.73$28.74$28.72$28.725146,644$28.88984
1614286020$28.725$28.75$28.71$28.745136,867$28.889359
1614286080$28.74$28.76$28.735$28.74198,087$28.888758
1614286140$28.74$28.75$28.73$28.74130,150$28.888346
1614286200$28.74$28.75$28.73$28.7396307,359$28.887394
1614286260$28.74$28.74$28.71$28.71235,392$28.886588
1614286320$28.713$28.72$28.68$28.685431,485$28.884854
1614286380$28.685$28.71$28.68$28.695227,175$28.883974
1614286440$28.70$28.73$28.695$28.7122310,207$28.882859
1614286500$28.715$28.7279$28.67$28.685298,868$28.881688
1614286560$28.685$28.69$28.67$28.675361,972$28.880225
1614286620$28.675$28.69$28.67$28.6801298,376$28.879005
1614286680$28.685$28.69$28.67$28.675403,562$28.877393
1614286740$28.675$28.7099$28.62$28.631,344,658$28.871814
1614286800$28.64$28.64$28.64$28.64162$28.871798
1614286860$28.65$28.65$28.64$28.64600$28.871795
1614286920$28.65$28.66$28.65$28.664,852$28.871775
1614287040$28.63$28.65$28.59$28.633,755,291$28.855451
1614287100$28.67$28.70$28.67$28.6712,839$28.855409
1614287160$28.69$28.69$28.66$28.668,787$28.85538
1614287220$28.66$28.66$28.65$28.652,500$28.859564
1614287280$28.63$28.66$28.63$28.663,029$28.859552
1614287340$28.69$28.69$28.69$28.69200$28.859551
1614287520$28.66$28.66$28.66$28.66464$28.859548
1614287580$28.69$28.70$28.69$28.70751$28.859546
1614287700$28.69$28.74$28.69$28.742,535$28.859537
1614287760$28.69$28.75$28.63$28.6940,091$28.859387
1614287820$28.72$28.73$28.69$28.692,412$28.85938
1614287880$28.69$28.69$28.69$28.69300$28.859379
1614287940$28.70$28.73$28.70$28.739,158$28.859357
1614288000$28.75$28.77$28.68$28.695,300$28.859343
1614288060$28.69$28.69$28.69$28.691,878$28.859338
1614288180$28.74$28.75$28.74$28.752,003$28.859569
1614288240$28.75$28.77$28.75$28.7710,094$28.859551
1614288300$28.77$28.77$28.75$28.751,096$28.859548
1614288360$28.75$28.82$28.75$28.753,289$28.859543
1614288420$28.76$29.00$28.76$28.9933,757$28.859577
1614288480$28.98$29.00$28.89$28.9826,273$28.859636
1614288540$28.98$28.99$28.90$28.9317,657$28.859667
1614288600$28.93$28.93$28.80$28.911,570$28.859669
1614288660$28.89$28.89$28.83$28.832,383$28.859669
1614288720$28.80$28.87$28.80$28.871,278$28.859668
1614288780$28.8399$28.84$28.82$28.821,300$28.859667
1614288840$28.80$28.80$28.79$28.804,189$28.859662
1614288900$28.82$28.82$28.80$28.801,928$28.85966
1614288960$28.82$28.82$28.81$28.823,429$28.859657
1614289020$28.84$28.84$28.84$28.84500$28.859573
1614289080$28.63$28.84$28.63$28.8464,059$28.85932
1614289140$28.83$28.84$28.81$28.811,820$28.859319
1614289200$28.82$28.82$28.81$28.821,516$28.859318
1614289260$28.82$28.82$28.81$28.81596$28.859317
1614289320$28.81$28.85$28.81$28.813,371$28.859314
1614289380$28.81$28.85$28.63$28.6319,923$28.859283
1614289440$28.83$28.85$28.83$28.852,570$28.859282
1614289500$28.81$28.81$28.81$28.81100$28.859282
1614289560$28.81$28.84$28.63$28.8482,137$28.858958
1614289620$28.81$28.81$28.81$28.812,100$28.858956
1614289680$28.81$28.81$28.81$28.811,300$28.858955
1614289740$28.81$28.81$28.80$28.80600$28.858954
1614289800$28.80$28.81$28.80$28.813,300$28.858952
1614289860$28.81$28.82$28.77$28.819,758$28.858942
1614289920$28.76$28.76$28.76$28.761,900$28.859572
1614289980$28.76$29.38$28.76$29.383,741$28.859595
1614290040$28.76$28.79$28.76$28.762,690$28.859591
1614290100$28.78$28.86$28.78$28.8616,108$28.859579
1614290160$28.87$28.88$28.86$28.874,630$28.85958
1614290220$28.87$28.88$28.87$28.8821,269$28.859587
1614290280$28.87$28.87$28.85$28.852,773$28.859587
1614290340$28.80$28.80$28.80$28.80671$28.859586
1614290400$28.78$28.78$28.77$28.77811$28.859585
1614290460$28.77$28.77$28.76$28.76700$28.859583
1614290640$28.80$28.80$28.78$28.80400$28.859582
1614290820$28.78$28.78$28.78$28.78300$28.859573
1614290880$28.78$28.80$28.78$28.803,440$28.859569
1614290940$28.82$28.82$28.82$28.82230$28.859568
1614291000$28.82$28.82$28.78$28.822,215$28.859567
1614291060$28.81$28.81$28.81$28.81498$28.859566
1614291120$28.81$28.82$28.81$28.821,400$28.859565
1614291240$28.78$28.78$28.78$28.781,245$28.859563
1614291300$28.78$28.79$28.78$28.794,300$28.859557
1614291360$28.79$28.79$28.79$28.791,000$28.859556
1614291420$28.63$28.7999$28.63$28.79997,422$28.859527
1614291600$28.80$28.80$28.79$28.79400$28.859526
1614291660$28.78$28.78$28.78$28.78650$28.859525
1614291720$28.78$28.78$28.78$28.782,217$28.85957
1614291780$28.78$28.78$28.78$28.78450$28.85957
1614291840$28.78$28.78$28.78$28.78100$28.859569
1614291900$28.79$28.80$28.78$28.804,996$28.859563
1614291960$28.79$28.79$28.79$28.79790$28.859562
1614292020$28.80$28.80$28.80$28.80250$28.859561
1614292200$28.78$28.78$28.76$28.76600$28.85956
1614292260$28.76$28.80$28.76$28.761,008$28.859558
1614292320$28.7999$28.7999$28.7801$28.78011,375$28.859557
1614292380$28.78$28.78$28.78$28.78197$28.859556
1614292440$28.76$28.76$28.76$28.76100$28.859556
1614292500$28.78$28.78$28.78$28.78200$28.859556
1614292560$28.77$28.77$28.77$28.77100$28.859555
1614292620$28.77$28.78$28.77$28.78966$28.859573
1614292680$28.80$28.80$28.80$28.801,072$28.859572
1614292740$28.76$28.76$28.76$28.76300$28.859571
1614292800$28.80$28.80$28.80$28.801,000$28.85957
1614292920$28.76$28.76$28.75$28.76650$28.859569
1614292980$28.76$28.76$28.75$28.751,025$28.859566
1614293040$28.75$28.75$28.75$28.753,100$28.85956
1614293100$28.74$28.74$28.74$28.74200$28.859559
1614293160$28.73$28.73$28.73$28.73100$28.859558
1614293220$28.73$28.73$28.71$28.711,300$28.859555
1614293280$28.72$28.72$28.72$28.72100$28.859554
1614293460$28.72$28.72$28.72$28.72500$28.859553
1614293520$28.72$28.72$28.72$28.72425$28.859572
1614293640$28.71$28.71$28.71$28.71200$28.859572
1614293700$28.72$28.72$28.72$28.72300$28.859571
1614293760$28.7199$28.72$28.7199$28.71992,000$28.859566
1614293820$28.72$28.72$28.72$28.721,000$28.859564
1614293880$28.72$28.72$28.72$28.72200$28.859563
1614293940$28.71$28.72$28.71$28.72600$28.859561
1614294000$28.72$28.75$28.72$28.7510,943$28.859536
1614294060$28.75$28.75$28.75$28.751,100$28.859534
1614294300$28.7899$28.7899$28.7899$28.7899500$28.859533
1614294420$28.7899$28.7899$28.76$28.76690$28.859573
1614294600$28.75$28.75$28.75$28.75200$28.859572
1614294660$28.76$28.76$28.76$28.76100$28.859572
1614294900$28.75$28.75$28.75$28.75200$28.859571
1614294960$28.75$28.75$28.75$28.75100$28.859571
1614295200$28.75$28.75$28.75$28.75100$28.85957
1614295320$28.76$28.76$28.76$28.76600$28.859572
1614295380$28.76$28.76$28.76$28.761,000$28.859571
1614295680$28.75$28.75$28.75$28.75234$28.85957
1614295800$28.79$28.79$28.79$28.79139$28.859569
1614295920$28.79$28.79$28.79$28.79182$28.859569
1614295980$28.7999$28.7999$28.7999$28.7999960$28.859568
1614296100$28.80$28.80$28.80$28.80200$28.859568
1614296160$28.79$28.80$28.79$28.801,200$28.859566
1614296280$28.76$28.76$28.76$28.76293$28.859573
1614296340$28.76$28.76$28.76$28.76374$28.859572
1614296460$28.79$28.79$28.79$28.79200$28.859572
1614296700$28.75$28.75$28.75$28.75246$28.859571
1614297060$28.77$28.77$28.77$28.77229$28.85957
1614297120$28.75$28.75$28.75$28.75115$28.859573
1614297180$28.79$28.79$28.79$28.79161$28.859573
1614297420$28.77$28.77$28.77$28.77500$28.859572
1614297540$28.78$28.78$28.78$28.78200$28.859572
1614297600$28.76$28.76$28.76$28.76100$28.859571
1614297720$28.77$28.77$28.76$28.761,399$28.859569
1614297780$28.75$28.78$28.75$28.781,513$28.859566
1614297900$28.78$28.78$28.78$28.78200$28.859566
1614297960$28.78$28.78$28.75$28.751,100$28.859564
1614298080$28.78$28.78$28.78$28.78100$28.859573
1614298620$28.77$28.77$28.77$28.77100$28.859573
1614298740$28.77$28.77$28.77$28.77175$28.859572
1614298860$28.75$28.75$28.75$28.75250$28.859572
1614298920$28.75$28.75$28.75$28.751,839$28.859574
1614298980$28.75$28.75$28.75$28.75185$28.859573
1614299160$28.75$28.75$28.75$28.751,000$28.859571
1614299220$28.76$28.76$28.76$28.76100$28.859571
1614299820$28.75$28.75$28.75$28.75200$28.859573
1614299880$28.77$28.77$28.75$28.75493$28.859572
1614299940$28.75$28.75$28.75$28.75100$28.859572
1614300000$28.77$28.77$28.75$28.772,350$28.859567
1614300360$28.77$28.77$28.77$28.77100$28.859567
1614300540$28.75$28.75$28.75$28.75650$28.859566
1614300600$28.77$28.77$28.76$28.76205$28.859565
1614300660$28.76$28.76$28.75$28.75250$28.859565
1614300720$28.75$28.77$28.75$28.77710$28.859572
1614300780$28.75$28.75$28.75$28.75500$28.859571
1614300960$28.75$28.75$28.72$28.721,210$28.859568
1614301020$28.72$28.72$28.72$28.72547$28.859566
1614301080$28.72$28.72$28.72$28.72200$28.859566