T Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614348600$28.85$28.87$28.85$28.8710,551$28.732912
1614348660$28.87$28.87$28.85$28.863,297$28.734106
1614348780$28.85$28.87$28.85$28.858,256$28.737694
1614349020$28.85$28.86$28.85$28.85789$28.740425
1614349680$28.84$28.87$28.84$28.872,293$28.747316
1614348540$28.84$28.85$28.84$28.847,665$28.729165
1614349440$28.84$28.8499$28.84$28.84991,434$28.743224
1614348960$28.84$28.84$28.84$28.84100$28.740191
1614348420$28.8399$28.8399$28.8399$28.8399100$28.722117
1614349080$28.83$28.85$28.83$28.851,478$28.740819
1614348300$28.83$28.84$28.83$28.847,167$28.721675
1614348360$28.83$28.84$28.83$28.84600$28.72201
1614348720$28.83$28.85$28.83$28.843,380$28.735154
1614348240$28.8399$28.84$28.83$28.847,603$28.71899
1614349320$28.83$28.84$28.83$28.84504$28.742091
1614348480$28.83$28.84$28.82$28.8313,919$28.726684
1614348180$28.82$28.83$28.82$28.834,966$28.716188
1614349200$28.81$28.8199$28.81$28.81991,500$28.741898
1614347940$28.81$28.81$28.81$28.811,000$28.711722
1614348000$28.81$28.82$28.81$28.812,759$28.712764
1614348060$28.81$28.82$28.81$28.813,509$28.713923
1614349380$28.83$28.83$28.81$28.823,242$28.74281
1614348120$28.81$28.81$28.81$28.811,266$28.714378
1614347760$28.81$28.81$28.80$28.819,869$28.710607
1614347880$28.80$28.80$28.80$28.801,824$28.711354
1614347820$28.80$28.80$28.80$28.80279$28.710694
1614348840$28.85$28.85$28.80$28.8011,673$28.739899
1614348900$28.80$28.81$28.80$28.811,239$28.740132
1614349500$28.83$28.83$28.7923$28.79231,003$28.743458
1614347700$28.80$28.80$28.79$28.801,638$28.707224
1614347220$28.80$28.80$28.79$28.7913,291$28.692148
1614347640$28.80$28.80$28.79$28.799,109$28.706706
1614349140$28.81$28.81$28.78$28.814,205$28.741614
1614335880$28.78$28.78$28.78$28.781,880$28.723096
1614349620$28.79$28.80$28.78$28.80973$28.746625
1614349560$28.79$28.84$28.78$28.7917,261$28.746505
1614337680$28.77$28.77$28.77$28.77100$28.723557
1614347400$28.77$28.77$28.77$28.779,414$28.701559
1614346980$28.77$28.78$28.77$28.77996,061$28.681192
1614347100$28.77$28.78$28.77$28.78700$28.681913
1614347160$28.77$28.79$28.77$28.7910,204$28.686265
1614347340$28.77$28.78$28.77$28.78252$28.698977
1614336840$28.77$28.77$28.77$28.77200$28.725157
1614347520$28.78$28.78$28.77$28.772,538$28.702293
1614347580$28.77$28.80$28.77$28.804,614$28.703707
1614338280$28.77$28.77$28.77$28.77100$28.728228
1614346920$28.7699$28.77$28.7699$28.771,682$28.678531
1614347280$28.79$28.80$28.76$28.7618,203$28.698895
1614347040$28.77$28.77$28.76$28.76904$28.681614
1614338220$28.76$28.77$28.76$28.77801$28.727476
1614346860$28.76$28.76$28.76$28.762,108$28.677706
1614346500$28.75$28.76$28.75$28.754,400$28.669675
1614335460$28.75$28.78$28.75$28.781,763$28.702803
1614338640$28.75$28.75$28.75$28.751,800$28.731984
1614346680$28.74$28.75$28.74$28.752,962$28.672013
1614343380$28.74$28.74$28.74$28.74748$28.670926
1614346740$28.7499$28.75$28.74$28.74997,946$28.674691
1614346800$28.74$28.75$28.74$28.755,536$28.676783
1614346620$28.73$28.73$28.73$28.731,999$28.670827
1614346320$28.73$28.74$28.73$28.736,950$28.664743
1614346440$28.73$28.75$28.73$28.753,708$28.667429
1614346380$28.74$28.74$28.73$28.742,071$28.665595
1614346560$28.75$28.75$28.73$28.73991,148$28.670163
1614343260$28.73$28.73$28.73$28.73416$28.669729
1614343500$28.73$28.74$28.72$28.72600$28.672289
1614343020$28.73$28.73$28.72$28.73400$28.668798
1614344220$28.71$28.71$28.71$28.71100$28.672962
1614337020$28.71$28.71$28.71$28.71101$28.723953
1614337800$28.73$28.73$28.71$28.71300$28.723652
1614343140$28.70$28.70$28.70$28.70162$28.668922
1614342900$28.70$28.70$28.70$28.70200$28.667697
1614337200$28.70$28.70$28.70$28.70100$28.722951
1614346200$28.70$28.70$28.70$28.701,500$28.659938
1614346260$28.72$28.73$28.70$28.734,250$28.661601
1614346140$28.70$28.70$28.70$28.70849$28.659566
1614346080$28.70$28.70$28.70$28.708,148$28.659332
1614346020$28.70$28.71$28.70$28.703,309$28.657104
1614345960$28.70$28.70$28.70$28.70400$28.656103
1614335220$28.69$28.69$28.69$28.69247$28.660174
1614333900$28.69$28.69$28.69$28.69167$28.654339
1614344280$28.71$28.71$28.69$28.691,357$28.67383
1614341520$28.69$28.69$28.69$28.69400$28.691171
1614342960$28.72$28.72$28.69$28.69529$28.668269
1614341340$28.68$28.69$28.68$28.68669$28.691264
1614345900$28.68$28.68$28.68$28.68799$28.655953
1614343200$28.68$28.68$28.68$28.68100$28.669114
1614349740$28.88$28.88$28.68$28.687,154$28.747248
1614345840$28.69$28.69$28.68$28.686,074$28.655806
1614345780$28.6891$28.6891$28.68$28.681,448$28.654376
1614344520$28.68$28.68$28.6799$28.681,850$28.670526
1614345360$28.67$28.67$28.67$28.67100$28.65397
1614341580$28.69$28.69$28.67$28.67601$28.690864
1614341160$28.66$28.68$28.66$28.682,383$28.691473
1614345300$28.66$28.66$28.66$28.66112$28.653944
1614339540$28.66$28.66$28.66$28.663,189$28.708161
1614339600$28.66$28.66$28.66$28.66200$28.707672
1614339780$28.66$28.66$28.66$28.66200$28.706728
1614340260$28.66$28.66$28.66$28.66336$28.704723
1614340380$28.66$28.66$28.66$28.66100$28.702701
1614340680$28.66$28.66$28.66$28.66100$28.696298
1614345420$28.6501$28.6501$28.6501$28.6501150$28.653968
1614338820$28.68$28.69$28.65$28.661,982$28.718805
1614340020$28.65$28.65$28.65$28.65100$28.706282
1614340800$28.66$28.72$28.65$28.695,598$28.693485
1614349980$28.66$28.79$28.645$28.70371,079$28.619795
1614345240$28.64$28.65$28.64$28.653,200$28.653923
1614350040$28.69$28.70$28.64$28.665203,147$28.623747
1614341640$28.64$28.65$28.64$28.64500$28.689711
1614341700$28.64$28.64$28.64$28.64100$28.689376
1614342300$28.64$28.64$28.64$28.64300$28.670826
1614344580$28.68$28.68$28.63$28.6319,215$28.664495
1614341760$28.63$28.63$28.63$28.631,968$28.686029
1614345060$28.62$28.64$28.62$28.64906$28.654033
1614342600$28.62$28.62$28.62$28.62745$28.6695
1614342720$28.62$28.62$28.62$28.621,158$28.667746
1614342660$28.62$28.62$28.62$28.62444$28.668913
1614342420$28.62$28.62$28.62$28.62100$28.670566
1614342480$28.62$28.62$28.62$28.62100$28.670424
1614341820$28.62$28.64$28.62$28.6410,071$28.671996
1614344700$28.64$28.64$28.61$28.612,652$28.661091
1614344640$28.61$28.65$28.61$28.655,626$28.662059
1614344820$28.61$28.61$28.61$28.61100$28.654733
1614344400$28.6899$28.7399$28.61$28.7226,392$28.670343
1614345000$28.6001$28.61$28.6001$28.61600$28.654282
1614333780$28.68$28.68$28.60$28.62731$28.651995
1614350100$28.667$28.668$28.60$28.619146,974$28.623383
1614333540$28.68$28.70$28.60$28.68740$28.655556
1614344940$28.60$28.60$28.60$28.60109$28.654575
1614344760$28.62$28.62$28.60$28.6012,950$28.654798
1614340440$28.62$28.62$28.60$28.60812$28.697178
1614349800$28.68$28.6801$28.57$28.5851,139,270$28.622335
1614350220$28.595$28.605$28.57$28.5779115,862$28.619782
1614349920$28.56$28.68$28.56$28.6542198,391$28.601635
1614350160$28.615$28.645$28.555$28.59223,082$28.621295
1614350280$28.58$28.59$28.55$28.575196,672$28.616847
1614351300$28.56$28.58$28.5448$28.565126,256$28.546878
1614351360$28.565$28.58$28.54$28.56116,678$28.547042
1614352260$28.56$28.57$28.54$28.552787,178$28.538184
1614351060$28.555$28.56$28.535$28.5477,863$28.54713
1614351240$28.53$28.575$28.5201$28.5679111,198$28.546695
1614352320$28.555$28.56$28.52$28.53133,180$28.538249
1614351960$28.545$28.565$28.52$28.52131,973$28.538193
1614351540$28.52$28.54$28.52$28.52574,532$28.546494
1614351480$28.52$28.53$28.52$28.527383,863$28.546677
1614350820$28.52$28.615$28.52$28.58237,717$28.54764
1614351420$28.565$28.565$28.52$28.525117,403$28.546902
1614351000$28.525$28.56$28.52$28.555154,049$28.547098
1614352200$28.54$28.58$28.52$28.5574113,997$28.538052
1614352080$28.53$28.545$28.5101$28.545102,458$28.537999
1614352140$28.545$28.55$28.51$28.545141,102$28.537943
1614352440$28.515$28.555$28.51$28.5383,042$28.53791
1614351180$28.565$28.565$28.51$28.5282129,716$28.546664
1614350940$28.515$28.53$28.51$28.53109,202$28.547167
1614351120$28.54$28.57$28.51$28.56174,027$28.546948
1614349860$28.59$28.595$28.51$28.56477,615$28.599107
1614352020$28.51$28.53$28.505$28.52543,604$28.538102
1614350880$28.58$28.58$28.50$28.52171,816$28.547521
1614352560$28.515$28.545$28.50$28.54103,161$28.537524
1614350640$28.505$28.53$28.50$28.53306,323$28.549444
1614356100$28.495$28.52$28.495$28.5198,414$28.505333
1614351900$28.50$28.55$28.495$28.55121,243$28.538091
1614352500$28.53$28.5374$28.4924$28.51594,077$28.537672
1614352620$28.54$28.55$28.4921$28.5081,259$28.537421
1614359820$28.50$28.50$28.49$28.49532,889$28.481055
1614352380$28.53$28.5321$28.49$28.5101133,936$28.537941
1614356040$28.51$28.51$28.49$28.5054,266$28.505334
1614355560$28.51$28.53$28.49$28.4968212,901$28.505779
1614355980$28.485$28.52$28.48$28.50584,080$28.505356
1614355740$28.48$28.51$28.48$28.492766,095$28.505624
1614355620$28.495$28.51$28.48$28.495136,769$28.505713
1614356160$28.51$28.5101$28.48$28.48109,442$28.505243
1614360000$28.4824$28.49$28.48$28.4834,912$28.481073
1614350340$28.57$28.57$28.48$28.4951,464,861$28.580886
1614359940$28.485$28.49$28.48$28.487841,702$28.481068
1614359880$28.49$28.495$28.48$28.48529,093$28.481061
1614350700$28.525$28.54$28.48$28.4872332,301$28.547882
1614359760$28.49$28.50$28.48$28.49551,257$28.481033
1614351600$28.525$28.53$28.48$28.49250,622$28.545438
1614355680$28.495$28.5073$28.475$28.47555,729$28.505659
1614355440$28.4735$28.49$28.47$28.4754,653$28.505803
1614354000$28.51$28.52$28.47$28.47101,984$28.513927
1614353940$28.49$28.53$28.47$28.515109,453$28.514041
1614355500$28.4779$28.505$28.47$28.50587,698$28.505715
1614350760$28.49$28.53$28.47$28.525185,211$28.546691
1614355860$28.505$28.51$28.47$28.47575,629$28.505448
1614355920$28.475$28.49$28.47$28.4852,937$28.505361
1614351660$28.485$28.50$28.47$28.47110,426$28.544649
1614359700$28.475$28.49$28.47$28.4940,493$28.481011
1614356220$28.485$28.50$28.47$28.475113,843$28.505143
1614360180$28.48$28.49$28.47$28.47549,167$28.481058
1614360120$28.475$28.48$28.47$28.47535,068$28.481058
1614360060$28.48$28.4863$28.47$28.4882,077$28.481064
1614354360$28.47$28.50$28.47$28.49546,979$28.512424
1614355800$28.4999$28.51$28.465$28.5084,488$28.505526
1614352680$28.495$28.50$28.465$28.47578,062$28.53702
1614359580$28.475$28.48$28.46$28.46563,442$28.481032
1614359640$28.47$28.49$28.46$28.4766104,503$28.481007
1614360300$28.46$28.47$28.46$28.4623,296$28.481019
1614360240$28.47$28.4799$28.46$28.46539,123$28.481036
1614359520$28.47$28.48$28.46$28.470153,780$28.481066
1614354480$28.475$28.4754$28.46$28.46572,173$28.511909
1614354420$28.495$28.50$28.46$28.4776108,595$28.512126
1614359460$28.465$28.48$28.46$28.4745,762$28.481096
1614354300$28.465$28.50$28.46$28.4799,045$28.512529
1614354240$28.4687$28.48$28.46$28.46556,873$28.512772
1614354180$28.465$28.48$28.46$28.46549,654$28.512941
1614352740$28.48$28.48$28.46$28.479996,646$28.536429
1614350580$28.455$28.51$28.45$28.51337,685$28.551535
1614350520$28.485$28.49$28.45$28.45261,937$28.555794
1614352860$28.45$28.497$28.45$28.478481,819$28.535041
1614360360$28.465$28.47$28.45$28.45566,787$28.480951
1614360540$28.4521$28.46$28.45$28.45525,236$28.480656
1614360600$28.455$28.46$28.45$28.4527,389$28.480627
1614355380$28.465$28.485$28.45$28.47599,808$28.50588
1614354540$28.465$28.475$28.45$28.45591,276$28.511606
1614354600$28.455$28.475$28.45$28.46556,290$28.511424
1614354840$28.465$28.4799$28.45$28.4654,674$28.510156
1614352920$28.475$28.475$28.445$28.44588,931$28.5344
1614354720$28.45$28.465$28.4424$28.4598,186$28.510481
1614353160$28.444$28.4673$28.44$28.4490,597$28.530657
1614350400$28.50$28.50$28.44$28.455476,519$28.569636
1614353520$28.44$28.47$28.44$28.46590,425$28.517825
1614352800$28.47$28.48$28.44$28.4422135,563$28.535469
1614357420$28.4501$28.46$28.44$28.446149,213$28.496789
1614359400$28.445$28.465$28.44$28.46591,312$28.481124
1614354900$28.46$28.469$28.44$28.44374,744$28.50987
1614355320$28.435$28.4779$28.435$28.465109,860$28.506117
1614360660$28.45$28.4579$28.43$28.43555,255$28.48054
1614354960$28.4453$28.465$28.43$28.435109,921$28.509416
1614354660$28.4652$28.485$28.43$28.44164,337$28.510858
1614352980$28.45$28.45$28.43$28.43579,235$28.533737
1614360480$28.435$28.4581$28.43$28.45579,614$28.480684
1614354780$28.445$28.48$28.43$28.469944,277$28.510325
1614360420$28.45$28.46$28.43$28.435103,003$28.480811
1614360840$28.455$28.46$28.43$28.43561,848$28.480159
1614351840$28.435$28.495$28.43$28.495120,725$28.538276
1614354120$28.44$28.48$28.43$28.465135,086$28.513091
1614354060$28.479$28.479$28.43$28.43552,811$28.513679
1614353880$28.435$28.51$28.43$28.50176,915$28.514208
1614356280$28.475$28.477$28.425$28.43160,579$28.504676
1614351780$28.4227$28.47$28.4216$28.44176,287$28.53933
1614355140$28.445$28.455$28.42$28.428484,476$28.507346
1614360960$28.42$28.45$28.42$28.435131,996$28.479862
1614357720$28.43$28.44$28.42$28.4372,098$28.495422
1614357660$28.4282$28.43$28.42$28.4237,252$28.495655
1614357600$28.435$28.4478$28.42$28.42135,296$28.495785
1614357480$28.45$28.45$28.42$28.4268,729$28.496555
1614359340$28.43$28.45$28.42$28.4594,560$28.481244
1614357360$28.43$28.455$28.42$28.45575,207$28.496901
1614357300$28.44$28.44$28.42$28.4348,674$28.497146
1614355080$28.42$28.4499$28.42$28.4467,079$28.507705
1614359280$28.4297$28.44$28.42$28.4381,607$28.481454
1614360720$28.44$28.4486$28.42$28.427997,241$28.480368
1614351720$28.465$28.47$28.42$28.43313,645$28.541116
1614356760$28.425$28.44$28.42$28.43544,879$28.499715
1614356700$28.43$28.4332$28.42$28.42597,363$28.499884
1614360780$28.43$28.46$28.42$28.45968,254$28.480251
1614360900$28.43$28.44$28.42$28.42531,348$28.480095
1614350460$28.455$28.49$28.42$28.485442,652$28.559714
1614361020$28.435$28.45$28.42$28.4253,696$28.479771
1614353700$28.42$28.46$28.415$28.42115,298$28.516159
1614357120$28.435$28.455$28.415$28.41581,620$28.497799
1614355260$28.415$28.44$28.415$28.43570,694$28.506452
1614353040$28.435$28.44$28.415$28.435169,949$28.532202
1614356400$28.43$28.44$28.415$28.4381,328$28.50377
1614359220$28.42$28.43$28.41$28.429995,523$28.481646
1614359160$28.4119$28.42$28.41$28.412886,797$28.481903
1614357240$28.415$28.45$28.41$28.438480,311$28.49731
1614358140$28.41$28.42$28.41$28.41543,412$28.492979
1614356460$28.43$28.4399$28.41$28.41558,668$28.503514
1614361080$28.42$28.4299$28.41$28.4250,083$28.479645
1614361140$28.415$28.42$28.41$28.4119,990$28.479593
1614353640$28.41$28.44$28.41$28.42565,812$28.516874
1614353220$28.44$28.45$28.41$28.4298,929$28.529835
1614358080$28.415$28.42$28.41$28.41555,290$28.493147
1614356340$28.43$28.435$28.41$28.42112,193$28.504139
1614356820$28.435$28.445$28.41$28.41574,206$28.499446
1614356880$28.415$28.43$28.41$28.4253,333$28.49921
1614357180$28.42$28.42$28.41$28.41142,704$28.497616
1614357540$28.42$28.44$28.41$28.4388,107$28.496238
1614357780$28.43$28.435$28.41$28.4153,853$28.495217
1614357900$28.4158$28.44$28.41$28.43132,015$28.493963
1614357960$28.43$28.445$28.41$28.41588,807$28.493673
1614353100$28.4399$28.45$28.41$28.445106,918$28.531279
1614361500$28.4201$28.43$28.40$28.4089,129$28.478181
1614361380$28.40$28.41$28.40$28.40567,218$28.479046
1614361320$28.405$28.41$28.40$28.403644,404$28.479246
1614361260$28.4027$28.41$28.40$28.409832,483$28.479378
1614361200$28.41$28.415$28.40$28.405239,707$28.479476
1614356940$28.425$28.43$28.40$28.4179,668$28.498844
1614353760$28.42$28.42$28.40$28.4069107,733$28.515336
1614358020$28.411$28.42$28.40$28.41577,274$28.49336
1614353580$28.46$28.4673$28.40$28.41576,140$28.517318
1614353820$28.405$28.46$28.40$28.4493,330$28.514774
1614355020$28.43$28.44$28.40$28.42236,025$28.508014
1614355200$28.425$28.45$28.40$28.419102,713$28.506814
1614356520$28.42$28.425$28.40$28.41141,031$28.502812
1614357000$28.41$28.42$28.40$28.40102,124$28.49838
1614357060$28.401$28.44$28.40$28.43568,949$28.498073
1614357840$28.41$28.42$28.40$28.41184,046$28.494433
1614361560$28.4057$28.4091$28.39$28.39543,763$28.478041
1614361440$28.40$28.43$28.39$28.425217,240$28.4784
1614353460$28.395$28.44$28.39$28.435201,587$28.518269
1614356580$28.405$28.42$28.39$28.395349,300$28.500903
1614356640$28.3974$28.4373$28.39$28.43128,630$28.500286
1614359100$28.42$28.42$28.39$28.412282,301$28.482167
1614358200$28.415$28.42$28.39$28.40275,115$28.491752
1614359040$28.39$28.42$28.385$28.415114,845$28.48245
1614361680$28.38$28.40$28.38$28.39574,242$28.477552
1614358260$28.40$28.40$28.38$28.39150,717$28.491011
1614358980$28.385$28.40$28.38$28.38598,104$28.482877
1614353280$28.42$28.43$28.38$28.405553,684$28.524043
1614361620$28.40$28.40$28.38$28.38562,375$28.477812
1614353400$28.375$28.405$28.375$28.3973128,607$28.519851
1614358800$28.385$28.405$28.37$28.375126,508$28.484202
1614358860$28.3799$28.3899$28.37$28.375101,557$28.483701
1614353340$28.409$28.42$28.37$28.3827280,057$28.521111
1614358920$28.375$28.39$28.37$28.3993,246$28.483284
1614362040$28.385$28.39$28.37$28.3786,175$28.47559
1614358320$28.39$28.40$28.37$28.375161,420$28.490181
1614361740$28.39$28.395$28.37$28.371880,782$28.477247
1614358620$28.365$28.3799$28.36$28.365111,523$28.486195
1614361860$28.36$28.37$28.36$28.36545,116$28.476668
1614362160$28.3779$28.38$28.36$28.36568,092$28.474989
1614362100$28.37$28.3799$28.36$28.377376,211$28.475277
1614361980$28.365$28.39$28.36$28.38583,530$28.475898
1614361920$28.36$28.38$28.36$28.368102,727$28.476237
1614361800$28.37$28.38$28.36$28.3789,002$28.476867
1614358680$28.36$28.37$28.36$28.365139,548$28.485434
1614358440$28.37$28.37$28.36$28.3652,913$28.488492
1614358740$28.37$28.39$28.36$28.39134,185$28.484731
1614358380$28.375$28.375$28.35$28.365227,651$28.488815
1614358500$28.36$28.3684$28.35$28.365157,326$28.487537
1614358560$28.365$28.37$28.35$28.365124,224$28.486807
1614362220$28.365$28.37$28.35$28.3673187,558$28.474174
1614362280$28.365$28.3689$28.35$28.355141,813$28.473546
1614362340$28.355$28.36$28.35$28.35581,289$28.473172
1614362400$28.35$28.36$28.305$28.32516,744$28.470558
1614362640$28.295$28.32$28.295$28.305250,812$28.464756
1614362940$28.285$28.29$28.28$28.285126,324$28.461812
1614362880$28.28$28.29$28.28$28.285103,234$28.462598
1614362820$28.285$28.29$28.28$28.2877,489$28.463247
1614362760$28.28$28.29$28.28$28.2856,806$28.46374
1614362700$28.305$28.305$28.28$28.285103,022$28.464099
1614362460$28.32$28.32$28.28$28.28394,024$28.468078
1614362580$28.285$28.30$28.28$28.29126,064$28.466187
1614362520$28.28$28.30$28.28$28.285166,463$28.466991
1614363060$28.2685$28.27$28.26$28.26599,595$28.459418
1614363000$28.285$28.29$28.26$28.265259,641$28.460094
1614363240$28.2472$28.2599$28.24$28.2416113,474$28.452363
1614363900$28.2499$28.255$28.24$28.2499101,315$28.445001
1614363840$28.245$28.25$28.24$28.24543,280$28.445653
1614363720$28.235$28.27$28.23$28.245198,087$28.446402
1614364080$28.235$28.25$28.23$28.2492,881$28.442885
1614363300$28.245$28.25$28.23$28.23571,659$28.451847
1614364020$28.235$28.24$28.23$28.23137,251$28.44349
1614363960$28.2499$28.25$28.23$28.23585,343$28.444433
1614363780$28.245$28.25$28.23$28.24569,018$28.445937
1614364140$28.235$28.24$28.22$28.229983,667$28.4423
1614363660$28.225$28.24$28.22$28.235109,333$28.447694
1614363540$28.225$28.24$28.22$28.2299148,128$28.448865
1614363480$28.225$28.23$28.22$28.22537,617$28.449962
1614363420$28.2221$28.23$28.22$28.2228,095$28.450246
1614363360$28.23$28.25$28.22$28.225184,788$28.450459
1614363120$28.26$28.27$28.22$28.225509,382$28.45568
1614363600$28.225$28.23$28.22$28.2249,597$28.448497
1614363180$28.225$28.25$28.21$28.245317,928$28.453135
1614364200$28.23$28.23$28.21$28.215118,772$28.441447
1614364260$28.215$28.22$28.18$28.1899489,895$28.437653
1614364320$28.185$28.19$28.18$28.18162,882$28.43635
1614364620$28.15$28.155$28.14$28.147761,262$28.421788
1614364560$28.145$28.16$28.14$28.15118,370$28.4223
1614364500$28.13$28.155$28.125$28.145202,999$28.423273
1614371340$28.145$28.15$28.12$28.127339,673$28.304179
1614364680$28.14$28.15$28.12$28.1295,765$28.420976
1614364380$28.18$28.185$28.115$28.125483,056$28.431886
1614369240$28.145$28.1499$28.115$28.125120,924$28.334754
1614364800$28.115$28.14$28.11$28.13119,816$28.419023
1614364740$28.12$28.13$28.11$28.115101,753$28.420062
1614369900$28.115$28.13$28.1021$28.1021151,997$28.324263
1614369300$28.125$28.13$28.10$28.105102,601$28.334235
1614386700$28.10$28.10$28.10$28.10100$28.207077
1614370200$28.12$28.127$28.10$28.1180,164$28.322049
1614370020$28.115$28.12$28.10$28.10557,370$28.323801
1614369960$28.11$28.12$28.10$28.1240,266$28.324073
1614364860$28.12$28.125$28.10$28.10565,066$28.418435
1614386460$28.10$28.10$28.10$28.10100$28.207078
1614369180$28.115$28.15$28.10$28.14191,557$28.335334
1614365100$28.105$28.12$28.10$28.11567,565$28.412862
1614364920$28.10$28.11$28.10$28.1072,581$28.417763
1614387420$28.09$28.09$28.09$28.091,325$28.207076
1614387480$28.10$28.10$28.09$28.10800$28.207075
1614387360$28.09$28.10$28.09$28.101,900$28.207078
1614387300$28.10$28.10$28.09$28.101,313$28.207081
1614365040$28.095$28.11$28.09$28.105136,770$28.413457
1614387240$28.09$28.10$28.09$28.10700$28.207083
1614369120$28.0979$28.12$28.09$28.119168,605$28.336273
1614369840$28.09$28.12$28.09$28.11580,518$28.324959
1614386220$28.08$28.09$28.08$28.092,800$28.207079
1614372480$28.085$28.10$28.08$28.085194,042$28.289159
1614370080$28.105$28.11$28.08$28.09114,751$28.323232
1614370140$28.08$28.13$28.08$28.125170,600$28.322409
1614370260$28.115$28.115$28.08$28.08561,146$28.321743
1614371460$28.08$28.10$28.08$28.085205,614$28.302208
1614370320$28.085$28.09$28.08$28.08531,703$28.32158
1614364440$28.12$28.13$28.08$28.13686,098$28.425016
1614370740$28.085$28.09$28.08$28.0895,263$28.317728
1614370800$28.0876$28.09$28.08$28.08546,405$28.317497
1614370860$28.08$28.10$28.08$28.0949139,284$28.316824
1614371400$28.13$28.14$28.08$28.08279,392$28.30309
1614365160$28.12$28.12$28.08$28.08590,635$28.412047
1614364980$28.10$28.11$28.08$28.098322,865$28.414708
1614370680$28.075$28.09$28.075$28.09191,692$28.31821
1614369780$28.08$28.10$28.075$28.09159,391$28.325341
1614370380$28.08$28.09$28.075$28.07566,840$28.321233
1614371640$28.08$28.105$28.075$28.085244,840$28.299935
1614370560$28.08$28.09$28.0738$28.0885,669$28.319627
1614368940$28.075$28.08$28.07$28.07524,763$28.339257
1614372420$28.075$28.09$28.07$28.08149,637$28.289894
1614372360$28.09$28.10$28.07$28.07308,795$28.290481
1614369660$28.09$28.09$28.07$28.07109,895$28.326435
1614369060$28.08$28.10$28.07$28.095115,281$28.337175
1614369720$28.071$28.08$28.07$28.07545,424$28.326185
1614370920$28.095$28.10$28.07$28.085223,764$28.315698
1614370620$28.09$28.09$28.07$28.0883,588$28.319191
1614372540$28.085$28.12$28.07$28.115632,140$28.286847
1614371520$28.0855$28.09$28.07$28.07113,994$28.301708
1614369600$28.065$28.09$28.065$28.09133,740$28.327037
1614369000$28.07$28.08$28.06$28.08222,733$28.337856
1614368760$28.065$28.07$28.06$28.0626,188$28.34068
1614369540$28.06$28.07$28.06$28.061789,993$28.327801
1614369360$28.105$28.11$28.06$28.07563,149$28.330957
1614371580$28.07$28.08$28.06$28.08163,691$28.300955
1614370440$28.075$28.0799$28.06$28.065128,911$28.320529
1614368820$28.0699$28.07$28.06$28.0792,455$28.340081
1614368880$28.07$28.08$28.06$28.07105,831$28.339411
1614370500$28.07$28.08$28.06$28.07586,104$28.320069
1614371760$28.07$28.08$28.06$28.0674,573$28.29878
1614371700$28.08$28.085$28.06$28.075184,677$28.299116
1614365220$28.08$28.08$28.06$28.06255,763$28.409554
1614387060$28.0599$28.0599$28.0599$28.0599100$28.207086
1614365820$28.07$28.08$28.055$28.07595,789$28.395996
1614365880$28.0799$28.08$28.053$28.05567,095$28.395393
1614372120$28.0601$28.07$28.0529$28.06221,859$28.294337
1614372600$28.12$28.13$28.05$28.0573511,758$28.284907
1614386940$28.05$28.07$28.05$28.071,200$28.207087
1614387180$28.05$28.07$28.05$28.071,019$28.207084
1614365400$28.09$28.10$28.05$28.05151,827$28.404
1614369480$28.055$28.07$28.05$28.065211,338$28.328337
1614369420$28.0699$28.08$28.05$28.05224,893$28.329625
1614365460$28.06$28.08$28.05$28.06591,025$28.403131
1614371820$28.0638$28.07$28.05$28.05115,127$28.298232
1614365760$28.07$28.07$28.05$28.06669,640$28.396866
1614386760$28.08$28.08$28.05$28.05329$28.207089
1614365580$28.05$28.06$28.05$28.05588,471$28.401579
1614380640$28.05$28.05$28.05$28.05488$28.207088
1614386160$28.05$28.06$28.05$28.061,860$28.207083
1614380520$28.05$28.05$28.05$28.05100$28.207089
1614365520$28.0659$28.0659$28.05$28.0669,369$28.402452
1614372060$28.055$28.07$28.05$28.065145,738$28.295341
1614372180$28.065$28.08$28.05$28.055202,017$28.293451
1614370980$28.09$28.09$28.05$28.05125,679$28.315042
1614380820$28.05$28.05$28.05$28.05100$28.207079
1614368700$28.0498$28.08$28.0498$28.06149,822$28.34085
1614379860$28.04$28.04$28.04$28.041,376$28.207083
1614372000$28.04$28.06$28.04$28.0553108,985$28.296002
1614386280$28.04$28.04$28.04$28.04200$28.207078
1614382200$28.04$28.05$28.04$28.05659$28.207072
1614384480$28.04$28.04$28.04$28.04375$28.207086
1614372240$28.055$28.06$28.04$28.045129,391$28.292851
1614379740$28.04$28.04$28.04$28.04300$28.207087
1614380040$28.04$28.04$28.04$28.04100$28.207079
1614372660$28.055$28.06$28.04$28.04239,409$28.283869
1614380280$28.04$28.04$28.04$28.04200$28.207075
1614380340$28.04$28.04$28.04$28.04200$28.207074
1614380400$28.04$28.04$28.04$28.04109$28.207074
1614380460$28.04$28.04$28.04$28.04109$28.207089
1614372300$28.045$28.09$28.04$28.085266,796$28.291694
1614380700$28.04$28.04$28.04$28.042,200$28.207083
1614384420$28.04$28.04$28.04$28.04785$28.207087
1614380880$28.04$28.04$28.04$28.04675$28.207078
1614379800$28.04$28.04$28.04$28.04100$28.207087
1614382380$28.04$28.04$28.04$28.041,000$28.207087
1614382440$28.04$28.04$28.04$28.042,000$28.207083
1614382500$28.04$28.04$28.04$28.04848$28.207081
1614382560$28.04$28.04$28.04$28.04200$28.20708
1614382980$28.04$28.04$28.04$28.04600$28.207079
1614383580$28.04$28.04$28.04$28.04250$28.207085
1614383640$28.04$28.04$28.04$28.04800$28.207083
1614381780$28.04$28.04$28.04$28.04200$28.207082
1614387540$28.09$28.10$28.04$28.04725$28.207073
1614365340$28.04$28.09$28.04$28.0885176,771$28.405432
1614366120$28.0499$28.05$28.04$28.0475,794$28.390847
1614366600$28.05$28.05$28.04$28.04559,022$28.379632
1614366060$28.05$28.055$28.04$28.045103,271$28.391568
1614365280$28.06$28.069$28.04$28.0465233,700$28.407153
1614371040$28.055$28.06$28.04$28.0491165,886$28.314109
1614368640$28.05$28.055$28.04$28.045194,799$28.341827
1614365940$28.055$28.06$28.04$28.045116,066$28.394294
1614366660$28.04$28.05$28.04$28.045891,908$28.378816
1614380100$28.0399$28.04$28.0399$28.04770$28.207078
1614368580$28.035$28.06$28.035$28.0569192,451$28.343187
1614366360$28.035$28.07$28.035$28.0794,241$28.383853
1614379680$28.03$28.03$28.03$28.03100$28.207088
1614379620$28.03$28.03$28.03$28.03268$28.207088
1614379380$28.03$28.03$28.03$28.031,200$28.207058
1614379320$28.03$28.03$28.03$28.031,100$28.207061
1614367920$28.0321$28.04$28.03$28.03547,471$28.354605
1614377940$28.03$28.03$28.03$28.031,873$28.207082
1614367860$28.035$28.04$28.03$28.03586,983$28.354979
1614367800$28.035$28.04$28.03$28.03556,023$28.355665
1614379080$28.03$28.03$28.03$28.03200$28.207066
1614380220$28.03$28.03$28.03$28.031,000$28.207075
1614380760$28.03$28.03$28.03$28.031,413$28.20708
1614381360$28.03$28.03$28.03$28.03220$28.207089
1614381480$28.03$28.03$28.03$28.03741$28.207087
1614381600$28.03$28.03$28.03$28.031,175$28.207083
1614381660$28.03$28.03$28.03$28.03328$28.207083
1614379140$28.03$28.04$28.03$28.04671$28.207065
1614378900$28.03$28.03$28.03$28.031,000$28.20707
1614376920$28.03$28.03$28.03$28.031,100$28.207085
1614377700$28.03$28.03$28.03$28.031,285$28.207045
1614378300$28.03$28.03$28.03$28.03178$28.205136
1614378060$28.03$28.03$28.03$28.03100$28.207082
1614378600$28.03$28.03$28.03$28.031,200$28.205128
1614371220$28.03$28.04$28.03$28.0338,723$28.312648
1614377880$28.03$28.03$28.03$28.03200$28.207087
1614377820$28.03$28.03$28.03$28.03525$28.207088
1614377760$28.03$28.03$28.03$28.03200$28.207089
1614378660$28.03$28.03$28.03$28.031,163$28.207087
1614379020$28.03$28.03$28.03$28.03152$28.207067
1614378720$28.03$28.03$28.03$28.031,000$28.207084
1614377520$28.03$28.03$28.03$28.034,100$28.207052
1614377460$28.03$28.03$28.03$28.03230$28.207062
1614378840$28.03$28.03$28.03$28.03267$28.207073
1614378420$28.03$28.03$28.03$28.03100$28.205134
1614377160$28.03$28.03$28.03$28.03200$28.207074
1614378960$28.03$28.03$28.03$28.031,100$28.207068
1614377040$28.03$28.03$28.03$28.031,000$28.207079
1614366900$28.03$28.04$28.03$28.03561,188$28.375036
1614378360$28.03$28.03$28.03$28.03342$28.205135
1614365640$28.055$28.06$28.03$28.035235,413$28.399214
1614368400$28.03$28.04$28.03$28.03534,222$28.346883
1614366540$28.035$28.05$28.03$28.045115,628$28.380155
1614366420$28.07$28.07$28.03$28.0399166,433$28.382374
1614366180$28.045$28.045$28.03$28.03129,703$28.389587
1614383040$28.03$28.03$28.03$28.03100$28.207078
1614366000$28.04$28.06$28.03$28.05181,167$28.392547
1614372720$28.04$28.05$28.03$28.03285,118$28.2826
1614365700$28.03$28.07$28.03$28.06170,677$28.39752
1614368340$28.0399$28.04$28.03$28.035111,384$28.347139
1614368460$28.035$28.04$28.03$28.035230,439$28.345159
1614385980$28.03$28.03$28.03$28.03100$28.207089
1614368520$28.0399$28.04$28.03$28.0383,945$28.344539
1614383400$28.03$28.03$28.03$28.03100$28.207086
1614383340$28.0301$28.0301$28.03$28.03990$28.207086
1614371940$28.035$28.05$28.03$28.045138,694$28.296523
1614383160$28.03$28.03$28.03$28.03100$28.20709
1614371880$28.05$28.06$28.03$28.03203,586$28.29721
1614371100$28.045$28.05$28.03$28.045156,388$28.313208
1614371160$28.045$28.05$28.03$28.03558,037$28.312873
1614385860$28.03$28.03$28.03$28.03100$28.207089
1614383100$28.04$28.04$28.0299$28.02991,729$28.207074
1614385800$28.02$28.03$28.02$28.031,455$28.20708
1614366780$28.02$28.03$28.02$28.025109,163$28.376535
1614386100$28.03$28.03$28.02$28.02400$28.207087
1614366480$28.035$28.04$28.02$28.035126,143$28.381206
1614378780$28.02$28.03$28.02$28.034,200$28.207074
1614385140$28.02$28.02$28.02$28.02100$28.207087
1614385320$28.02$28.02$28.02$28.02100$28.207084
1614384600$28.04$28.04$28.02$28.02750$28.207084
1614379260$28.03$28.03$28.02$28.02447$28.207063
1614367560$28.0273$28.03$28.02$28.02556,579$28.358593
1614366960$28.035$28.04$28.02$28.022689,987$28.374222
1614367020$28.025$28.03$28.02$28.02377,217$28.37352
1614381900$28.02$28.02$28.02$28.023,262$28.207074
1614383220$28.02$28.02$28.02$28.02165$28.207089
1614381300$28.02$28.04$28.02$28.042,501$28.207053
1614381180$28.02$28.02$28.02$28.022,000$28.20706
1614381060$28.02$28.02$28.02$28.023,000$28.207065
1614380940$28.02$28.02$28.02$28.021,920$28.207073
1614383460$28.02$28.02$28.02$28.02244$28.207085
1614367620$28.026$28.03$28.02$28.02555,387$28.358134
1614384720$28.0299$28.0299$28.02$28.021,100$28.207079
1614367680$28.025$28.03$28.02$28.02562,576$28.357617
1614366720$28.045$28.05$28.02$28.025141,310$28.377542
1614383700$28.02$28.02$28.02$28.02635$28.207081
1614367740$28.025$28.05$28.02$28.04190,617$28.356109
1614379980$28.03$28.04$28.02$28.041,220$28.20708
1614383880$28.02$28.02$28.02$28.02100$28.207081
1614384060$28.02$28.02$28.02$28.021,141$28.20709
1614384240$28.02$28.02$28.02$28.02160$28.207089
1614384660$28.02$28.02$28.02$28.02804$28.207082
1614366840$28.03$28.04$28.02$28.035106,205$28.375579
1614371280$28.03$28.145$28.02$28.1451,592,715$28.30533
1614378480$28.03$28.03$28.02$28.02300$28.205133
1614376980$28.03$28.03$28.02$28.021,400$28.207081
1614376080$28.02$28.02$28.02$28.02270$28.207082
1614368220$28.025$28.04$28.02$28.02196,055$28.349065
1614378000$28.02$28.02$28.02$28.02100$28.207082
1614376800$28.02$28.02$28.02$28.02200$28.206591
1614376860$28.02$28.02$28.02$28.02870$28.207087
1614368280$28.03$28.05$28.02$28.035143,526$28.347982
1614377100$28.03$28.03$28.02$28.021,900$28.207074
1614377220$28.02$28.03$28.02$28.03400$28.207072
1614377280$28.02$28.02$28.02$28.023,000$28.207065
1614377340$28.02$28.03$28.02$28.03700$28.207063
1614377580$28.03$28.03$28.02$28.02580$28.20705
1614377640$28.02$28.03$28.02$28.03950$28.207048
1614383820$28.0199$28.0199$28.0199$28.0199100$28.207081
1614366240$28.035$28.04$28.01$28.0177231,929$28.387295
1614384780$28.01$28.01$28.01$28.011,194$28.207076
1614385260$28.02$28.02$28.01$28.011,100$28.207084
1614367200$28.015$28.02$28.01$28.0170,743$28.364664
1614367980$28.035$28.04$28.01$28.0199256,487$28.352511
1614366300$28.015$28.04$28.01$28.04266,631$28.384671
1614367380$28.025$28.025$28.01$28.0164,375$28.360274
1614367440$28.015$28.02$28.01$28.01535,295$28.359971
1614367500$28.0143$28.03$28.01$28.03107,597$28.359063
1614368040$28.015$28.02$28.01$28.01552,539$28.352076
1614368100$28.019$28.02$28.01$28.0167,702$28.351522
1614372780$28.03$28.035$28.01$28.01353,763$28.2809
1614376320$28.01$28.01$28.01$28.012,008$28.206657
1614368160$28.015$28.03$28.01$28.025115,298$28.350594
1614376560$28.01$28.01$28.01$28.011,000$28.20664
1614376620$28.01$28.01$28.01$28.011,100$28.206637
1614376740$28.02$28.02$28.01$28.023,950$28.206592
1614367080$28.02$28.03$28.01$28.015155,556$28.372069
1614372960$28.015$28.02$28.00$28.01704,342$28.271151
1614372900$28.005$28.02$28.00$28.01620,853$28.274439
1614372840$28.015$28.02$28.00$28.00714,681$28.277379
1614367140$28.02$28.02$28.00$28.01727,737$28.365298
1614373020$28.00$28.01$28.00$28.00763,867$28.267605
1614385080$28.01$28.01$28.00$28.00579$28.207087
1614373080$28.0001$28.01$28.00$28.00791,172,217$28.26231
1614367260$28.01$28.02$28.00$28.005193,187$28.362924
1614376440$28.02$28.02$28.00$28.004,643$28.206644
1614376680$28.00$28.02$28.00$28.0112,795$28.206602
1614367320$28.00$28.03$28.00$28.025239,065$28.360827
1614376020$28.00$28.01$28.00$28.012,090$28.207083
1614376140$28.01$28.02$28.00$28.003,155$28.207073
1614376500$28.00$28.00$28.00$28.00393$28.206643
1614375900$27.99$28.00$27.99$27.993,683$28.206688
1614375180$27.99$28.00$27.99$28.001,172$28.207026
1614375120$27.99$27.99$27.99$27.99100$28.207031
1614375000$27.99$28.00$27.99$28.001,360$28.204833
1614374940$27.99$28.00$27.99$28.001,300$28.204838
1614375360$27.98$27.98$27.98$27.98191$28.207018
1614375960$27.98$28.00$27.98$28.00350$28.207089
1614375240$27.98$27.98$27.97$27.97625$28.207024
1614374280$27.97$27.97$27.97$27.971,100$28.207073
1614375600$27.97$28.00$27.97$28.001,400$28.206757
1614374760$27.97$27.97$27.97$27.971,122$28.205328
1614374580$27.98$28.00$27.9601$27.973,839$28.206971
1614375540$27.96$27.96$27.96$27.96700$28.206761
1614375780$27.96$27.99$27.96$27.9912,729$28.2067
1614375480$27.98$27.98$27.96$27.962,436$28.206765
1614373560$27.96$28.02$27.96$27.9711,100$28.196805
1614374520$27.97$27.97$27.96$27.972,747$28.206984
1614375300$27.96$27.98$27.96$27.981,295$28.207019
1614374100$27.97$27.98$27.96$27.981,284$28.194484
1614374460$27.97$27.97$27.95$27.951,247$28.207032
1614374160$27.95$27.98$27.95$27.981,477$28.207085
1614374220$27.97$27.97$27.95$27.952,176$28.207077
1614374340$27.97$27.97$27.95$27.971,800$28.207067
1614373380$28.00$28.00$27.95$27.956,827$28.245719
1614373260$27.96$28.00$27.9234$27.981,282$28.245796
1614373320$27.96$28.05$27.92$28.0510,559$28.245752
1614373920$28.01$28.01$27.90$27.9010,985$28.1961
1614373200$27.90$27.90$27.90$27.90779$28.24579
1614374400$27.97$27.97$27.893486$27.977,736$28.207037
1614373800$28.01$28.01$27.8908$27.982,577$28.196189
1614376260$28.00$28.01$27.89$27.8998,928$28.206662
1614375660$27.89$27.98$27.89$27.983,415$28.206742
1614373620$27.95$27.98$27.89$27.9850,527$28.196606
1614373140$28.005$28.01$27.89$27.903,233,750$28.245803
1614373440$27.95$27.99$27.89$27.899,592,668$28.198613
1614373500$28.00$28.425$27.89$27.99413,873$28.196834
1614375420$28.00$28.00$27.89$27.8959,847$28.206773
1614373680$27.97$27.9899$27.89$27.8916,112$28.196546
1614373740$27.89$28.01$27.89$28.0160,582$28.196301
1614373860$27.97$28.01$27.89$28.0114,585$28.196136
1614373980$27.98$27.98$27.89$27.9755,984$28.195874
1614374040$27.99$27.99$27.89$27.99342,432$28.194488
1614374880$28.00$28.00$27.89$28.00117,104$28.204842
1614375060$28.00$28.00$27.887863$28.0015,753$28.207032
1614374640$27.886514$28.00$27.886514$28.00388,765$28.205333