T Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617179460$30.73$30.73$30.73$30.73104$30.743361
1617179880$30.80$30.80$30.80$30.80336$30.772821
1617180000$30.80$30.80$30.80$30.80100$30.777032
1617180480$30.73$30.73$30.73$30.73100$30.772324
1617181320$30.71$30.71$30.71$30.71184$30.761109
1617184980$30.79$30.80$30.79$30.805,660$30.792823
1617185040$30.81$30.81$30.80$30.80745$30.793575
1617185760$30.80$30.80$30.80$30.80300$30.793862
1617186420$30.78$30.79$30.76$30.76414$30.792772
1617187740$30.76$30.76$30.76$30.76116$30.791896
1617188040$30.77$30.77$30.76$30.76326$30.790244
1617188400$30.78$30.78$30.75$30.752,051$30.783116
1617188520$30.76$30.76$30.76$30.76400$30.782462
1617188580$30.75$30.75$30.74$30.742,270$30.77622
1617188640$30.75$30.75$30.75$30.75400$30.775606
1617188700$30.75$30.75$30.74$30.74997$30.773727
1617189120$30.75$30.75$30.75$30.75100$30.773429
1617189180$30.75$30.75$30.75$30.75100$30.772881
1617189240$30.76$30.77$30.76$30.771,000$30.772574
1617189300$30.75$30.76$30.75$30.76400$30.772222
1617189480$30.76$30.76$30.75$30.751,049$30.7714
1617189960$30.75$30.75$30.75$30.75100$30.771162
1617190080$30.75$30.75$30.75$30.75500$30.770568
1617190200$30.74$30.74$30.74$30.74118$30.770348
1617191280$30.75$30.76$30.75$30.76600$30.769278
1617191340$30.77$30.77$30.77$30.77100$30.769281
1617191400$30.76$30.76$30.76$30.76100$30.769244
1617191520$30.76$30.76$30.76$30.76100$30.769206
1617191580$30.76$30.76$30.76$30.76100$30.769171
1617191700$30.76$30.77$30.76$30.773,829$30.769253
1617192000$30.75$30.78$30.74$30.7813,622$30.765872
1617192120$30.76$30.76$30.76$30.76100$30.765836
1617192180$30.78$30.78$30.78$30.782,000$30.766444
1617192420$30.77$30.77$30.77$30.77100$30.766447
1617192540$30.7799$30.7799$30.7799$30.7799300$30.766544
1617192780$30.76$30.76$30.76$30.76430$30.766486
1617192960$30.77$30.77$30.77$30.77100$30.766565
1617193020$30.78$30.78$30.7701$30.77011,298$30.766722
1617193080$30.78$30.78$30.78$30.78200$30.766793
1617193140$30.77$30.77$30.76$30.765,939$30.766681
1617193260$30.78$30.78$30.78$30.78200$30.766767
1617193380$30.77$30.77$30.75$30.7512,287$30.766388
1617193500$30.75$30.75$30.74$30.741,659$30.765739
1617193680$30.74$30.75$30.74$30.754,014$30.764331
1617193800$30.75$30.76$30.75$30.751,400$30.764027
1617193860$30.77$30.77$30.77$30.77201$30.764037
1617194040$30.76$30.77$30.76$30.771,107$30.763982
1617194160$30.76$30.76$30.76$30.76200$30.76397
1617194220$30.76$30.76$30.76$30.76100$30.763963
1617194340$30.76$30.76$30.76$30.76100$30.76393
1617194520$30.75$30.75$30.75$30.75500$30.763825
1617194640$30.75$30.75$30.75$30.75150$30.763796
1617194700$30.75$30.75$30.75$30.75715$30.76365
1617194760$30.75$30.75$30.75$30.75223$30.76361
1617194820$30.75$30.75$30.75$30.75100$30.763569
1617194880$30.76$30.76$30.76$30.761,000$30.763519
1617195180$30.76$30.76$30.76$30.76200$30.763496
1617195300$30.75$30.75$30.75$30.75115$30.763475
1617195360$30.76$30.76$30.75$30.761,039$30.763385
1617195480$30.76$30.76$30.7501$30.7501447$30.763309
1617195780$30.75$30.75$30.71$30.722,476$30.762118
1617195840$30.72$30.72$30.72$30.72133$30.761939
1617196200$30.73$30.73$30.73$30.73200$30.761647
1617196260$30.73$30.73$30.73$30.73100$30.761603
1617196320$30.73$30.73$30.73$30.73210$30.761478
1617196380$30.73$30.73$30.73$30.73163$30.761368
1617196500$30.73$30.73$30.73$30.731,050$30.760904
1617196620$30.73$30.73$30.73$30.732,283$30.76006
1617196740$30.73$30.73$30.73$30.731,100$30.759646
1617196800$30.73$30.73$30.73$30.73800$30.75936
1617196980$30.73$30.73$30.73$30.732,111$30.758651
1617197100$30.7299$30.7299$30.7299$30.7299200$30.758576
1617197160$30.72$30.72$30.72$30.72177$30.758494
1617197220$30.72$30.73$30.72$30.734,268$30.756834
1617197280$30.72$30.72$30.72$30.72100$30.756708
1617197340$30.71$30.71$30.65$30.655,791$30.75267
1617197400$30.65$30.65$30.57$30.572699,425$30.602237
1617197460$30.575$30.64$30.565$30.5969164,952$30.601309
1617197520$30.595$30.625$30.585$30.615116,292$30.602003
1617197580$30.615$30.64$30.605$30.6073194,677$30.605407
1617197640$30.605$30.61$30.56$30.569496,524$30.60371
1617197700$30.56$30.57$30.525$30.525202,289$30.596592
1617197760$30.54$30.54$30.52$30.53105,307$30.592295
1617197820$30.535$30.55$30.47$30.495464,389$30.573051
1617197880$30.50$30.515$30.47$30.505142,180$30.567448
1617197940$30.50$30.53$30.485$30.49597,649$30.564661
1617198000$30.495$30.50$30.45$30.4699144,608$30.559092
1617198060$30.4601$30.49$30.44$30.46160,391$30.553206
1617198120$30.45$30.49$30.45$30.47107,582$30.549909
1617198180$30.4799$30.50$30.47$30.485147,012$30.54666
1617198240$30.485$30.495$30.471$30.48592,139$30.544716
1617198300$30.49$30.525$30.485$30.5013164,228$30.542603
1617198360$30.50$30.54$30.49$30.5251130,764$30.541458
1617198420$30.52$30.52$30.495$30.505103,961$30.540322
1617198480$30.505$30.535$30.49$30.525141,557$30.539178
1617198540$30.52$30.53$30.49$30.50598,084$30.538299
1617198600$30.505$30.51$30.4839$30.49594,662$30.537208
1617198660$30.495$30.4976$30.47$30.47574,872$30.536137
1617198720$30.475$30.48$30.46$30.469993,375$30.534446
1617198780$30.467$30.49$30.45$30.48112,461$30.532633
1617198840$30.48$30.4868$30.45$30.4729144,189$30.53047
1617198900$30.475$30.475$30.45$30.46596,573$30.528897
1617198960$30.47$30.4799$30.435$30.435181,948$30.525809
1617199020$30.44$30.44$30.41$30.41104,274$30.523516
1617199080$30.415$30.42$30.39$30.4177296,728$30.516094
1617199140$30.415$30.42$30.38$30.405203,556$30.511283
1617199200$30.405$30.42$30.38$30.39247,344$30.506074
1617199260$30.385$30.39$30.35$30.355219,122$30.500563
1617199320$30.355$30.37$30.35$30.365135,731$30.497212
1617199380$30.365$30.37$30.35$30.358105,808$30.494625
1617199440$30.3569$30.38$30.35$30.375119,339$30.491958
1617199500$30.375$30.40$30.35$30.355158,700$30.488879
1617199560$30.3501$30.36$30.32$30.335214,951$30.483587
1617199620$30.335$30.34$30.32$30.335141,935$30.480125
1617199680$30.3347$30.365$30.33$30.3619130,823$30.477398
1617199740$30.365$30.37$30.32$30.3239193,288$30.473743
1617199800$30.3299$30.34$30.31$30.34206,275$30.469255
1617199860$30.34$30.365$30.33$30.359995,003$30.467618
1617199920$30.355$30.389$30.355$30.38595,688$30.466398
1617199980$30.39$30.40$30.375$30.38116,506$30.465093
1617200040$30.385$30.387$30.36$30.3768,056$30.464207
1617200100$30.365$30.41$30.36$30.395136,318$30.462641
1617200160$30.395$30.40$30.37$30.37548,208$30.462154
1617200220$30.37$30.38$30.355$30.361106,275$30.460807
1617200280$30.365$30.37$30.34$30.3570,409$30.459797
1617200340$30.355$30.36$30.34$30.3568,482$30.458833
1617200400$30.345$30.3575$30.33$30.3365,834$30.45786
1617200460$30.335$30.345$30.32$30.345101,625$30.456202
1617200520$30.34$30.355$30.335$30.3459,000$30.455377
1617200580$30.34$30.35$30.33$30.33539,324$30.454806
1617200640$30.34$30.35$30.33$30.330171,241$30.453791
1617200700$30.33$30.36$30.33$30.35569,965$30.452865
1617200760$30.3512$30.36$30.33$30.33552,702$30.452184
1617200820$30.3399$30.359$30.33$30.35797,282$30.45088
1617200880$30.355$30.3668$30.35$30.36588,433$30.449864
1617200940$30.365$30.38$30.36$30.377245,367$30.449438
1617201000$30.37$30.3799$30.35$30.359964,823$30.448771
1617201060$30.36$30.3764$30.35$30.36141,735$30.447365
1617201120$30.365$30.37$30.355$30.369942,321$30.446954
1617201180$30.37$30.40$30.3601$30.398764,062$30.44648
1617201240$30.399$30.405$30.38$30.385171,378$30.445421
1617201300$30.39$30.40$30.38$30.3957,257$30.445058
1617201360$30.39$30.395$30.38$30.3950,499$30.444739
1617201420$30.39$30.41$30.3819$30.41120,985$30.444132
1617201480$30.405$30.415$30.399$30.41586,228$30.443785
1617201540$30.415$30.47$30.415$30.46327,582$30.443897
1617201600$30.4501$30.476$30.45$30.46116,527$30.444158
1617201660$30.46$30.47$30.45$30.45578,019$30.444303
1617201720$30.46$30.4756$30.44$30.4472156,672$30.44461
1617201780$30.445$30.445$30.43$30.4440,894$30.444578
1617201840$30.44$30.445$30.43$30.43562,976$30.444538
1617201900$30.435$30.44$30.41$30.41573,106$30.444403
1617201960$30.419$30.43$30.4139$30.41590,121$30.44419
1617202020$30.415$30.42$30.41$30.4241,293$30.444062
1617202080$30.42$30.43$30.41$30.42556,352$30.443928
1617202140$30.4226$30.43$30.41$30.41542,979$30.443826
1617202200$30.4199$30.42$30.41$30.416228,587$30.443755
1617202260$30.415$30.42$30.41$30.4217,807$30.443708
1617202320$30.415$30.42$30.41$30.41730,980$30.443626
1617202380$30.4191$30.4199$30.40$30.4139,746$30.443495
1617202440$30.41$30.41$30.40$30.4079,336$30.44318
1617202500$30.41$30.42$30.40$30.405290,301$30.442882
1617202560$30.4064$30.42$30.40$30.40544,891$30.442738
1617202620$30.405$30.42$30.4046$30.4156,755$30.442576
1617202680$30.42$30.42$30.40$30.4052,438$30.442405
1617202740$30.40$30.41$30.40$30.40510,640$30.442368
1617202800$30.41$30.415$30.40$30.406563,632$30.442171
1617202860$30.405$30.41$30.40$30.40550,050$30.441999
1617202920$30.4001$30.43$30.40$30.41598,382$30.441756
1617202980$30.415$30.42$30.40$30.413741,079$30.441636
1617203040$30.4173$30.42$30.40$30.4150,773$30.441493
1617203100$30.405$30.425$30.40$30.41545,691$30.441395
1617203160$30.4175$30.42$30.40$30.40529,366$30.441319
1617203220$30.40$30.41$30.40$30.4145,435$30.441181
1617203280$30.41$30.41$30.40$30.40226,168$30.4411
1617203340$30.41$30.42$30.40$30.4236,161$30.440989
1617203400$30.412$30.42$30.41$30.413979,374$30.440804
1617203460$30.41$30.415$30.38$30.39151,583$30.440246
1617203520$30.385$30.3869$30.37$30.375118,202$30.439626
1617203580$30.3799$30.39$30.37$30.38556,923$30.439342
1617203640$30.385$30.39$30.38$30.3937,093$30.439172
1617203700$30.38$30.385$30.35$30.355202,627$30.437922
1617203760$30.3567$30.36$30.35$30.3647,382$30.437598
1617203820$30.355$30.36$30.35$30.35518,094$30.437475
1617203880$30.355$30.355$30.33$30.33203,827$30.435924
1617203940$30.34$30.35$30.32$30.33153,692$30.43464
1617204000$30.335$30.34$30.33$30.339157,030$30.434192
1617204060$30.33$30.34$30.32$30.3256111,116$30.433266
1617204120$30.325$30.34$30.31$30.33152,127$30.431937
1617204180$30.3253$30.34$30.32$30.33557,825$30.431468
1617204240$30.335$30.335$30.31$30.325112,075$30.43051
1617204300$30.325$30.33$30.32$30.329962,225$30.430004
1617204360$30.325$30.3261$30.31$30.3164,987$30.429431
1617204420$30.3138$30.325$30.31$30.32107,996$30.428515
1617204480$30.32$30.34$30.3199$30.33592,742$30.427832
1617204540$30.335$30.3399$30.31$30.315105,210$30.427027
1617204600$30.31$30.32$30.31$30.3270,246$30.426434
1617204660$30.315$30.33$30.31$30.32544,227$30.426086
1617204720$30.3258$30.33$30.31$30.32579,425$30.42546
1617204780$30.323$30.33$30.31$30.324383,455$30.4248
1617204840$30.325$30.325$30.31$30.31380,300$30.424153
1617204900$30.32$30.34$30.3101$30.33578,024$30.423576
1617204960$30.335$30.335$30.32$30.32557,396$30.423172
1617205020$30.325$30.3299$30.31$30.31975,591$30.422611
1617205080$30.315$30.33$30.31$30.31588,897$30.421968
1617205140$30.315$30.32$30.31$30.3221,956$30.421803
1617205200$30.311$30.33$30.31$30.3395,921$30.42114
1617205260$30.325$30.34$30.32$30.3343,444$30.420856
1617205320$30.335$30.34$30.33$30.33546,686$30.420581
1617205380$30.345$30.35$30.33$30.335162,024$30.419661
1617205440$30.335$30.335$30.32$30.32575,756$30.419174
1617205500$30.33$30.34$30.32$30.3369,811$30.418744
1617205560$30.33$30.34$30.32$30.32564,406$30.418339
1617205620$30.329$30.34$30.32$30.3379,853$30.417856
1617205680$30.34$30.34$30.32$30.32562,290$30.417486
1617205740$30.321$30.33$30.32$30.32522,477$30.417342
1617205800$30.32$30.33$30.32$30.3250,583$30.417023
1617205860$30.33$30.33$30.31$30.3185,792$30.416461
1617205920$30.315$30.32$30.31$30.3214,883$30.416358
1617205980$30.31$30.33$30.31$30.31595,331$30.415745
1617206040$30.31$30.32$30.31$30.31529,265$30.41555
1617206100$30.315$30.33$30.3143$30.3247,699$30.415252
1617206160$30.325$30.325$30.31$30.31538,523$30.415
1617206220$30.315$30.3262$30.31$30.31594,446$30.414402
1617206280$30.315$30.32$30.31$30.3119,177$30.414275
1617206340$30.3162$30.32$30.31$30.313546,354$30.41397
1617206400$30.31$30.325$30.31$30.3137125,766$30.413191
1617206460$30.315$30.32$30.31$30.3124,685$30.413029
1617206520$30.315$30.32$30.31$30.31581,094$30.412521
1617206580$30.315$30.32$30.30$30.305158,203$30.411453
1617206640$30.305$30.31$30.27$30.275433,390$30.408258
1617206700$30.275$30.28$30.27$30.27533,174$30.407981
1617206760$30.27$30.28$30.27$30.2839,309$30.407655
1617206820$30.275$30.30$30.275$30.29112,145$30.406817
1617206880$30.2861$30.29$30.27$30.27546,181$30.40645
1617206940$30.275$30.28$30.25$30.2557196,796$30.404755
1617207000$30.2565$30.26$30.25$30.255625,378$30.404521
1617207060$30.25$30.2599$30.25$30.25528,245$30.40426
1617207120$30.255$30.255$30.21$30.2265420,038$30.400117
1617207180$30.225$30.24$30.2223$30.23559,938$30.399514
1617207240$30.23$30.2559$30.23$30.25562,611$30.398938
1617207300$30.2538$30.255$30.22$30.2336101,351$30.397967
1617207360$30.23$30.245$30.22$30.2389,413$30.39712
1617207420$30.225$30.23$30.20$30.21176,052$30.395172
1617207480$30.22$30.23$30.21$30.22122,463$30.393951
1617207540$30.22$30.2299$30.21$30.22592,634$30.393036
1617207600$30.225$30.2268$30.21$30.2182106,482$30.391989
1617207660$30.22$30.2399$30.2199$30.22554,295$30.39149
1617207720$30.23$30.24$30.22$30.23546,836$30.391059
1617207780$30.24$30.25$30.2347$30.23573,463$30.390448
1617207840$30.235$30.25$30.22$30.243474,530$30.389794
1617207900$30.245$30.26$30.235$30.24589,520$30.389089
1617207960$30.245$30.25$30.23$30.2345,741$30.388705
1617208020$30.235$30.24$30.22$30.23573,700$30.388058
1617208080$30.235$30.235$30.22$30.2357,457$30.387544
1617208140$30.2286$30.235$30.21$30.215101,672$30.386627
1617208200$30.2135$30.22$30.21$30.2119,503$30.386441
1617208260$30.215$30.22$30.21$30.2124,227$30.386213
1617208320$30.2101$30.22$30.21$30.2125,472$30.385975
1617208380$30.215$30.235$30.21$30.23598,154$30.385093
1617208440$30.24$30.27$30.23$30.25234,894$30.383409
1617208500$30.249$30.27$30.24$30.26321,468$30.381202
1617208560$30.265$30.28$30.25$30.25108,855$30.380554
1617208620$30.255$30.267$30.25$30.26746,851$30.380254
1617208680$30.265$30.27$30.26$30.26531,275$30.380067
1617208740$30.27$30.30$30.26$30.285235,566$30.378961
1617208800$30.285$30.30$30.283$30.290159,778$30.37869
1617208860$30.2901$30.30$30.28$30.28556,011$30.378438
1617208920$30.285$30.2899$30.27$30.27553,397$30.378172
1617208980$30.275$30.2899$30.27$30.28574,666$30.3778
1617209040$30.285$30.31$30.28$30.30552,820$30.377575
1617209100$30.305$30.325$30.30$30.32166,032$30.377054
1617209160$30.32$30.32$30.31$30.318445,767$30.376915
1617209220$30.32$30.32$30.31$30.3223,720$30.376843
1617209280$30.319$30.32$30.30$30.3025,871$30.37676
1617209340$30.305$30.3099$30.29$30.3065,046$30.37651
1617209400$30.31$30.31$30.30$30.304213,528$30.376462
1617209460$30.305$30.31$30.295$30.29526,869$30.376364
1617209520$30.297$30.31$30.29$30.30579,184$30.376061
1617209580$30.305$30.32$30.305$30.314178,270$30.375825
1617209640$30.315$30.325$30.31$30.31559,193$30.375658
1617209700$30.315$30.3165$30.30$30.3062,257$30.375458
1617209760$30.31$30.31$30.30$30.308218,671$30.375393
1617209820$30.31$30.315$30.30$30.3140,984$30.375262
1617209880$30.31$30.32$30.30$30.313958,836$30.375086
1617209940$30.315$30.32$30.30$30.30543,058$30.374949
1617210000$30.31$30.31$30.29$30.2942,744$30.374794
1617210060$30.30$30.30$30.28$30.286453,420$30.374574
1617210120$30.285$30.29$30.28$30.2932,892$30.374438
1617210180$30.285$30.31$30.28$30.30549,630$30.374248
1617210240$30.30$30.305$30.28$30.2832,859$30.37412
1617210300$30.2851$30.29$30.28$30.285711,937$30.374067
1617210360$30.285$30.2866$30.27$30.28565,501$30.37377
1617210420$30.285$30.2864$30.27$30.281141,303$30.373583
1617210480$30.284$30.295$30.28$30.29526,375$30.373473
1617210540$30.2943$30.31$30.29$30.30541,158$30.373327
1617210600$30.31$30.31$30.30$30.3131,967$30.373221
1617210660$30.305$30.31$30.30$30.30529,877$30.373123
1617210720$30.305$30.31$30.30$30.309929,802$30.373026
1617210780$30.3096$30.32$30.30$30.3139,992$30.372907
1617210840$30.32$30.32$30.31$30.3168,254$30.372885
1617210900$30.315$30.3163$30.295$30.29590,363$30.372612
1617210960$30.295$30.2999$30.28$30.2858,274$30.372391
1617211020$30.286$30.30$30.28$30.295630,581$30.372272
1617211080$30.295$30.30$30.29$30.294210,365$30.372235
1617211140$30.29$30.30$30.28$30.2937,083$30.372091
1617211200$30.29$30.29$30.275$30.2825,331$30.371983
1617211260$30.2764$30.285$30.27$30.2848,421$30.371773
1617211320$30.275$30.28$30.27$30.2725,087$30.371656
1617211380$30.27$30.279$30.26$30.276678,850$30.371281
1617211440$30.275$30.28$30.26$30.267335,926$30.371113
1617211500$30.265$30.28$30.26$30.27567,976$30.370817
1617211560$30.28$30.2867$30.27$30.28554,309$30.370584
1617211620$30.285$30.29$30.28$30.2817,633$30.370514
1617211680$30.285$30.29$30.28$30.2918,749$30.37044
1617211740$30.285$30.30$30.28$30.2948,770$30.370255
1617211800$30.29$30.30$30.28$30.29922,251$30.370176
1617211860$30.29$30.30$30.29$30.3012,723$30.370131
1617211920$30.295$30.305$30.29$30.29557,074$30.369943
1617211980$30.2962$30.30$30.29$30.29515,588$30.369891
1617212040$30.297$30.30$30.29$30.295819,077$30.369825
1617212100$30.295$30.32$30.29$30.316372,449$30.369614
1617212160$30.32$30.32$30.30$30.30537,541$30.369512
1617212220$30.305$30.309$30.30$30.30521,903$30.369446
1617212280$30.305$30.305$30.29$30.293532,949$30.369341
1617212340$30.295$30.31$30.29$30.3061,715$30.369154
1617212400$30.31$30.32$30.305$30.3269,032$30.368974
1617212460$30.32$30.33$30.315$30.3342,294$30.368887
1617212520$30.325$30.34$30.32$30.32586,628$30.368734
1617212580$30.325$30.34$30.32$30.3466,611$30.368622
1617212640$30.34$30.35$30.331$30.3439,817$30.368577
1617212700$30.35$30.355$30.34$30.34552,867$30.368529
1617212760$30.34$30.35$30.34$30.3458,701$30.368519
1617212820$30.3499$30.3499$30.33$30.3441,613$30.368462
1617212880$30.335$30.34$30.33$30.33513,204$30.368443
1617212940$30.335$30.34$30.32$30.3237,980$30.368381
1617213000$30.32$30.34$30.32$30.33636,356$30.36832
1617213060$30.3399$30.34$30.33$30.33513,867$30.368299
1617213120$30.33$30.34$30.33$30.33517,818$30.368271
1617213180$30.335$30.339$30.33$30.33515,618$30.368246
1617213240$30.335$30.34$30.33$30.3429,147$30.368201
1617213300$30.3339$30.335$30.32$30.3343,505$30.368123
1617213360$30.325$30.33$30.32$30.3214,979$30.368094
1617213420$30.325$30.35$30.315$30.35176,789$30.367801
1617213480$30.35$30.35$30.34$30.34511,569$30.36779
1617213540$30.3475$30.355$30.34$30.347764,688$30.367735
1617213600$30.341$30.35$30.33$30.3350,989$30.367673
1617213660$30.33$30.34$30.32$30.32548,615$30.367596
1617213720$30.3208$30.33$30.32$30.32520,021$30.367559
1617213780$30.325$30.34$30.325$30.3366,957$30.367453
1617213840$30.33$30.33$30.32$30.3213,762$30.367427
1617213900$30.325$30.35$30.32$30.3587,204$30.367306
1617213960$30.35$30.35$30.34$30.3517,546$30.36729
1617214020$30.3494$30.35$30.34$30.34527,656$30.367263
1617214080$30.342$30.35$30.34$30.3512,812$30.367252
1617214140$30.35$30.35$30.34$30.3518,040$30.367233
1617214200$30.34$30.345$30.32$30.3351,815$30.367157
1617214260$30.325$30.33$30.32$30.3315,659$30.367129
1617214320$30.325$30.34$30.32$30.3437,236$30.367074
1617214380$30.34$30.35$30.33$30.3543,029$30.367031
1617214440$30.345$30.355$30.34$30.34553,301$30.366991
1617214500$30.345$30.35$30.3333$30.33532,568$30.366956
1617214560$30.34$30.35$30.335$30.3520,268$30.366932
1617214620$30.3443$30.35$30.34$30.359,032$30.366924
1617214680$30.35$30.35$30.333$30.33329,107$30.366893
1617214740$30.3399$30.34$30.33$30.3359,662$30.36688
1617214800$30.335$30.34$30.3235$30.329949,937$30.366803
1617214860$30.3216$30.33$30.32$30.32519,217$30.366771
1617214920$30.32$30.325$30.31$30.31567,701$30.366634
1617214980$30.315$30.32$30.31$30.319916,192$30.3666
1617215040$30.315$30.32$30.31$30.3222,275$30.366551
1617215100$30.315$30.315$30.30$30.3099122,054$30.366251
1617215160$30.305$30.31$30.30$30.318,019$30.36623
1617215220$30.31$30.32$30.301$30.3241,424$30.366133
1617215280$30.3124$30.33$30.31$30.3358,047$30.366015
1617215340$30.325$30.33$30.324$30.3315,575$30.365991
1617215400$30.33$30.35$30.33$30.34564,731$30.365918
1617215460$30.35$30.35$30.34$30.34518,341$30.365902
1617215520$30.34$30.35$30.33$30.33553,150$30.365847
1617215580$30.3399$30.3399$30.32$30.324141,703$30.365779
1617215640$30.3277$30.33$30.32$30.32525,978$30.365736
1617215700$30.325$30.33$30.31$30.325214,846$30.365335
1617215760$30.325$30.325$30.31$30.314463,010$30.36521
1617215820$30.32$30.34$30.32$30.3299101,132$30.365065
1617215880$30.3262$30.3399$30.32$30.33531,217$30.365018
1617215940$30.3347$30.3357$30.32$30.3328,028$30.364977
1617216000$30.325$30.33$30.32$30.32532,651$30.364926
1617216060$30.325$30.33$30.32$30.329456,146$30.364833
1617216120$30.3269$30.34$30.32$30.325107,598$30.364678
1617216180$30.325$30.33$30.32$30.326617,852$30.364649
1617216240$30.325$30.33$30.32$30.32523,411$30.364614
1617216300$30.325$30.335$30.32$30.33554,029$30.364535
1617216360$30.33$30.335$30.3136$30.315120,152$30.364337
1617216420$30.31$30.32$30.31$30.31542,514$30.364257
1617216480$30.315$30.315$30.30$30.30589,628$30.364058
1617216540$30.31$30.3193$30.30$30.303566,363$30.363919
1617216600$30.31$30.31$30.30$30.3142,276$30.363821
1617216660$30.31$30.32$30.30$30.30556,168$30.363702
1617216720$30.30$30.3056$30.28$30.2898138,322$30.363347
1617216780$30.285$30.29$30.28$30.2816,613$30.363295
1617216840$30.28$30.29$30.27$30.27561,649$30.363095
1617216900$30.28$30.2899$30.27$30.275997,375$30.362777
1617216960$30.27$30.28$30.26$30.27111,847$30.362374
1617217020$30.2601$30.2799$30.26$30.2675,121$30.362101
1617217080$30.265$30.27$30.26$30.265631,633$30.361982
1617217140$30.265$30.27$30.25$30.2599,152$30.361582
1617217200$30.2542$30.26$30.25$30.259939,989$30.361419
1617217260$30.26$30.27$30.25$30.265107,867$30.361008
1617217320$30.27$30.27$30.26$30.2748,754$30.360833
1617217380$30.2661$30.27$30.24$30.245184,517$30.360093
1617217440$30.245$30.255$30.24$30.245122,126$30.359573
1617217500$30.25$30.26$30.2441$30.26103,801$30.359151
1617217560$30.2544$30.27$30.25$30.2647,548$30.358976
1617217620$30.255$30.26$30.24$30.2421,931$30.358885
1617217680$30.245$30.25$30.23$30.235120,347$30.358345
1617217740$30.2305$30.2399$30.22$30.2356120,975$30.357766
1617217800$30.235$30.24$30.23$30.239927,976$30.357639
1617217860$30.235$30.24$30.22$30.229945,661$30.357421
1617217920$30.2243$30.23$30.21$30.21794,051$30.356941
1617217980$30.217$30.22$30.21$30.2143,028$30.356719
1617218040$30.22$30.22$30.21$30.2217,264$30.35663
1617218100$30.215$30.23$30.21$30.225107,948$30.356086
1617218160$30.22$30.23$30.22$30.22530,403$30.35594
1617218220$30.225$30.23$30.22$30.223538,727$30.355751
1617218280$30.23$30.23$30.22$30.22559,602$30.355468
1617218340$30.2243$30.24$30.22$30.2484,520$30.35508
1617218400$30.24$30.25$30.23$30.24136,210$30.354515
1617218460$30.23$30.24$30.22$30.225136,770$30.3539
1617218520$30.225$30.2399$30.22$30.239974,938$30.353574
1617218580$30.235$30.235$30.22$30.2251,462$30.353339
1617218640$30.2253$30.23$30.21$30.225108,163$30.352824
1617218700$30.225$30.23$30.22$30.222875,172$30.352477
1617218760$30.225$30.23$30.22$30.22520,516$30.352385
1617218820$30.225$30.23$30.21$30.21593,429$30.351948
1617218880$30.22$30.23$30.21$30.22596,589$30.351503
1617218940$30.225$30.24$30.22$30.235766,099$30.351218
1617219000$30.235$30.24$30.23$30.2459,687$30.350972
1617219060$30.235$30.24$30.23$30.234425,502$30.350869
1617219120$30.239$30.24$30.23$30.23551,400$30.350662
1617219180$30.2312$30.26$30.23$30.25223,249$30.34986
1617219240$30.26$30.27$30.25$30.267268,123$30.349647
1617219300$30.265$30.27$30.26$30.267255,361$30.349485
1617219360$30.27$30.28$30.2644$30.28130,183$30.349149
1617219420$30.275$30.29$30.27$30.28150,865$30.348793
1617219480$30.275$30.28$30.27$30.27552,731$30.348663
1617219540$30.28$30.28$30.27$30.277531,386$30.348588
1617219600$30.277$30.28$30.27$30.2842,416$30.348483
1617219660$30.2769$30.29$30.27$30.28240,465$30.347936
1617219720$30.285$30.29$30.27$30.27596,740$30.347715
1617219780$30.275$30.2799$30.25$30.25250,933$30.347026
1617219840$30.2599$30.26$30.24$30.255133,499$30.346596
1617219900$30.255$30.27$30.25$30.255245,405$30.345891
1617219960$30.255$30.27$30.25$30.26547,661$30.345751
1617220020$30.265$30.27$30.25$30.250194,364$30.345482
1617220080$30.25$30.26$30.25$30.2501145,794$30.345044
1617220140$30.255$30.26$30.24$30.245211,549$30.344388
1617220200$30.245$30.29$30.24$30.275407,437$30.343333
1617220260$30.28$30.30$30.28$30.295116,111$30.343137
1617220320$30.30$30.31$30.29$30.2999200,253$30.342856
1617220380$30.2941$30.315$30.285$30.315244,397$30.342525
1617220440$30.32$30.33$30.305$30.31283,458$30.342298
1617220500$30.31$30.34$30.295$30.32612,774$30.341812
1617220560$30.3125$30.33$30.295$30.3199606,710$30.341243
1617220620$30.31$30.335$30.31$30.32611,417$30.340883
1617220680$30.32$30.34$30.31$30.325592,551$30.340572
1617220740$30.33$30.34$30.26$30.271,613,448$30.338507
1617220800$30.28$30.28$30.28$30.288,199$30.338492
1617220860$30.28$30.28$30.28$30.28200$30.338492
1617220980$30.27$30.32$30.26$30.276,851,535$30.327588
1617221040$30.27$30.27$30.27$30.27101,140$30.327456
1617221100$30.27$30.28$30.27$30.27343,083$30.327009
1617221160$30.29$30.30$30.29$30.30540$30.327009
1617221220$30.27$30.27$30.27$30.275,382$30.327001
1617221280$30.30$30.30$30.27$30.27341,318$30.32657
1617221340$30.28$30.28$30.27$30.27321$30.326569
1617221400$30.30$30.31$30.30$30.31943$30.326569
1617221460$30.29$30.29$30.29$30.29100$30.326569
1617221520$30.28$30.28$30.28$30.281,914$30.328593
1617221580$30.29$30.29$30.29$30.29100$30.328593
1617221640$30.28$30.30$30.28$30.30450$30.328593
1617221760$30.28$30.28$30.27$30.271,200$30.328591
1617221880$30.27$30.27$30.27$30.276,649$30.328582
1617222000$30.27$30.29$30.27$30.29365$30.328582
1617222060$30.27$30.28$30.27$30.2720,927$30.328554
1617222300$30.27$30.27$30.27$30.27750$30.328553
1617222360$30.27$30.27$30.27$30.27465$30.328552
1617222420$30.27$30.27$30.27$30.27100$30.328593
1617222540$30.27$30.27$30.27$30.27643$30.328592
1617222720$30.27$30.27$30.27$30.27300$30.328592
1617222840$30.27$30.28$30.27$30.284,198$30.328587
1617222900$30.29$30.29$30.29$30.29410$30.328587
1617222960$30.29$30.29$30.29$30.292,100$30.328585
1617223020$30.29$30.29$30.29$30.291,100$30.328584
1617223260$30.29$30.30$30.29$30.298,784$30.328576
1617223320$30.29$30.29$30.29$30.29900$30.328593
1617223380$30.29$30.29$30.29$30.291,341$30.328592
1617223440$30.29$30.29$30.29$30.29500$30.328592
1617223560$30.29$30.29$30.29$30.29143$30.328592
1617223800$30.29$30.29$30.29$30.292,761$30.328589
1617223860$30.30$30.30$30.30$30.30500$30.328589
1617224040$30.30$30.30$30.2901$30.29014,143$30.328585
1617224100$30.30$30.30$30.30$30.30800$30.328585
1617224160$30.30$30.30$30.29$30.29436$30.328584
1617224220$30.30$30.30$30.30$30.30100$30.328593
1617224520$30.29$30.29$30.29$30.292,000$30.328592
1617224700$30.30$30.30$30.30$30.30300$30.328591
1617224760$30.29$30.29$30.29$30.291,000$30.32859
1617224820$30.30$30.30$30.30$30.30650$30.32859
1617225000$30.30$30.30$30.30$30.30300$30.32859
1617225060$30.29$30.29$30.29$30.29168$30.32859
1617225120$30.30$30.30$30.30$30.30309$30.328593
1617225180$30.30$30.30$30.30$30.30200$30.328593
1617225240$30.30$30.30$30.29$30.30366$30.328593
1617225360$30.30$30.30$30.30$30.30366$30.328593
1617225720$30.31$30.31$30.31$30.31150$30.328592
1617225780$30.31$30.31$30.31$30.31100$30.328592
1617225960$30.30$30.30$30.30$30.303,000$30.32859
1617226020$30.30$30.31$30.30$30.31200$30.328593
1617226200$30.31$30.31$30.31$30.31250$30.328593
1617226260$30.30$30.30$30.30$30.30100$30.328593
1617226440$30.30$30.30$30.30$30.301,000$30.328593
1617226500$30.30$30.30$30.30$30.30400$30.328592
1617226560$30.31$30.31$30.31$30.31100$30.328592
1617226620$30.31$30.31$30.31$30.31814$30.328592
1617226680$30.30$30.30$30.30$30.303,200$30.32859
1617226740$30.30$30.30$30.30$30.30228$30.32859
1617226800$30.29$30.29$30.29$30.29257$30.328589
1617226980$30.30$30.30$30.30$30.30134$30.328593
1617227220$30.29$30.29$30.29$30.293,900$30.32859
1617227520$30.30$30.30$30.30$30.30100$30.32859
1617227580$30.31$30.31$30.31$30.31133$30.32859
1617227700$30.27$30.27$30.27$30.2719,828$30.328564
1617227820$30.30$30.30$30.30$30.30100$30.328594
1617227880$30.32$30.32$30.32$30.32300$30.328593
1617228540$30.32$30.32$30.32$30.32250$30.328593
1617228900$30.32$30.32$30.30$30.30700$30.328593
1617229260$30.32$30.32$30.32$30.32192$30.328593
1617229320$30.32$30.32$30.32$30.32446$30.328593
1617229440$30.30$30.30$30.30$30.30500$30.328593
1617229800$30.33$30.33$30.33$30.33100$30.328593
1617230160$30.32$30.32$30.32$30.32500$30.328593
1617230220$30.31$30.31$30.31$30.31200$30.328593
1617230640$30.32$30.32$30.32$30.32200$30.328593
1617230820$30.31$30.31$30.31$30.311,000$30.328593
1617230940$30.32$30.32$30.32$30.32114$30.328593
1617231300$30.32$30.32$30.32$30.32200$30.328593
1617231360$30.32$30.32$30.32$30.32700$30.328593
1617231660$30.32$30.32$30.32$30.322,000$30.328593
1617231720$30.32$30.33$30.32$30.33700$30.328593
1617231780$30.33$30.33$30.33$30.33200$30.328593
1617231900$30.33$30.33$30.33$30.33100$30.328593
1617231960$30.33$30.33$30.33$30.331,000$30.328593
1617232080$30.31$30.33$30.31$30.33330$30.328593
1617232140$30.31$30.31$30.31$30.31500$30.328593
1617232560$30.33$30.33$30.33$30.33395$30.328594
1617233220$30.34$30.34$30.34$30.342,892$30.328594
1617233760$30.34$30.34$30.34$30.34137$30.328594
1617233880$30.33$30.33$30.33$30.333,000$30.328594
1617233940$30.33$30.33$30.33$30.33100$30.328594
1617234120$30.33$30.33$30.33$30.33804$30.328594
1617234360$30.33$30.33$30.33$30.33152$30.328594
1617234960$30.34$30.34$30.34$30.34100$30.328594
1617235020$30.34$30.34$30.34$30.34578$30.328594
1617235140$30.34$30.34$30.34$30.341,000$30.328594