T Historical Intraday Prices

One-Minute OHLCV Data From March 1, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614590700$28.20$28.20$28.20$28.20100$28.200762
1614591000$28.21$28.21$28.21$28.21197$28.205197
1614591360$28.20$28.20$28.20$28.20109$28.192306
1614591480$28.17$28.20$28.17$28.201,091$28.193827
1614591660$28.21$28.21$28.21$28.21334$28.19629
1614591780$28.21$28.21$28.21$28.21155$28.197184
1614591960$28.21$28.21$28.20$28.201,755$28.199996
1614592380$28.22$28.22$28.22$28.22100$28.200797
1614592680$28.21$28.22$28.21$28.222,748$28.206549
1614592860$28.20$28.20$28.20$28.20100$28.206905
1614593100$28.23$28.23$28.23$28.23107$28.207476
1614593340$28.26$28.26$28.26$28.26216$28.210643
1614593580$28.27$28.27$28.26$28.261,195$28.218094
1614593640$28.26$28.26$28.26$28.26300$28.219382
1614593760$28.26$28.26$28.26$28.26134$28.220206
1614594060$28.27$28.27$28.27$28.27600$28.223073
1614594180$28.29$28.29$28.29$28.29152$28.223954
1614594300$28.29$28.29$28.27$28.271,494$28.230048
1614594420$28.29$28.29$28.29$28.29100$28.230837
1614594540$28.28$28.28$28.27$28.27450$28.232811
1614594600$28.25$28.25$28.25$28.25100$28.232951
1614594660$28.25$28.25$28.24$28.24345$28.23341
1614594720$28.25$28.25$28.25$28.25100$28.233539
1614594780$28.25$28.25$28.25$28.25100$28.233628
1614594900$28.25$28.25$28.25$28.25100$28.233756
1614594960$28.23$28.23$28.21$28.21600$28.232782
1614595080$28.25$28.25$28.25$28.25110$28.232843
1614595740$28.24$28.24$28.24$28.24200$28.232741
1614595800$28.24$28.24$28.24$28.24349$28.232868
1614595860$28.21$28.21$28.21$28.21100$28.232477
1614595920$28.23$28.23$28.23$28.23219$28.232443
1614595980$28.23$28.23$28.23$28.23106$28.23243
1614596040$28.23$28.23$28.23$28.23150$28.232412
1614596460$28.22$28.22$28.22$28.22100$28.232128
1614596520$28.23$28.23$28.23$28.23100$28.232012
1614596640$28.24$28.24$28.24$28.24119$28.232057
1614596700$28.24$28.24$28.24$28.24210$28.232388
1614596760$28.24$28.25$28.24$28.25524$28.232796
1614596820$28.24$28.24$28.21$28.21913$28.232245
1614596880$28.21$28.21$28.21$28.212,000$28.230476
1614597420$28.24$28.24$28.24$28.24363$28.230613
1614597540$28.20$28.20$28.20$28.20100$28.230272
1614597900$28.21$28.21$28.15$28.151,747$28.225207
1614598080$28.15$28.15$28.15$28.15298$28.222455
1614598140$28.15$28.15$28.15$28.15305$28.219153
1614598320$28.15$28.15$28.15$28.15100$28.217955
1614598740$28.21$28.23$28.20$28.23938$28.217522
1614598800$28.20$28.20$28.20$28.20687$28.217175
1614598860$28.24$28.24$28.24$28.24100$28.217246
1614598980$28.24$28.24$28.24$28.24688$28.21776
1614599100$28.24$28.24$28.24$28.24264$28.217922
1614599520$28.21$28.21$28.21$28.21100$28.217914
1614599640$28.23$28.23$28.20$28.201,379$28.217605
1614599760$28.23$28.23$28.23$28.23334$28.217746
1614600000$28.20$28.23$28.17$28.174,233$28.21562
1614600180$28.17$28.17$28.17$28.173,035$28.212332
1614600240$28.17$28.17$28.16$28.16858$28.211333
1614600300$28.17$28.17$28.15$28.15664$28.210393
1614600360$28.17$28.17$28.17$28.17340$28.209843
1614600420$28.17$28.17$28.17$28.172,750$28.207709
1614600480$28.16$28.17$28.16$28.163,758$28.204527
1614600540$28.17$28.17$28.17$28.17500$28.204081
1614600600$28.17$28.17$28.16$28.162,056$28.202722
1614600660$28.17$28.17$28.17$28.172,300$28.2015
1614600720$28.17$28.18$28.16$28.1811,625$28.19767
1614600780$28.17$28.18$28.17$28.181,120$28.197328
1614600840$28.16$28.18$28.16$28.18300$28.19713
1614600900$28.18$28.18$28.18$28.181,889$28.196703
1614601200$28.19$28.20$28.19$28.202,100$28.196686
1614601260$28.20$28.20$28.20$28.20300$28.196711
1614601380$28.20$28.20$28.20$28.20200$28.196729
1614601440$28.20$28.20$28.20$28.20200$28.196753
1614601500$28.21$28.21$28.18$28.183,393$28.196873
1614601620$28.16$28.17$28.15$28.155,592$28.193869
1614602280$28.18$28.18$28.18$28.18100$28.193778
1614602460$28.17$28.17$28.17$28.171,400$28.193373
1614602700$28.19$28.19$28.19$28.19802$28.193307
1614602760$28.19$28.19$28.19$28.19200$28.193299
1614602940$28.19$28.19$28.19$28.19100$28.193282
1614603060$28.18$28.18$28.17$28.171,520$28.192866
1614603300$28.18$28.18$28.18$28.18400$28.192755
1614603360$28.16$28.16$28.16$28.16157$28.192679
1614603600$28.20$28.21$28.15$28.169978,179$28.185291
1614603660$28.16$28.17$28.16$28.174,456$28.184873
1614603720$28.17$28.17$28.1501$28.15015,580$28.183813
1614603780$28.16$28.16$28.16$28.16113$28.183727
1614603840$28.16$28.16$28.15$28.158,538$28.182502
1614603900$28.15$28.16$28.15$28.165,300$28.181807
1614603960$28.14$28.1699$28.14$28.1699300$28.18177
1614604020$28.15$28.16$28.15$28.151,634$28.181545
1614604080$28.16$28.16$28.15$28.15446$28.18144
1614604140$28.16$28.16$28.14$28.14784$28.181293
1614604200$28.15$28.15$28.14$28.151,175$28.181042
1614604260$28.15$28.15$28.15$28.151,350$28.180818
1614604320$28.15$28.15$28.14$28.141,808$28.180323
1614604380$28.13$28.1399$28.13$28.13960$28.180104
1614604440$28.14$28.15$28.14$28.151,303$28.17988
1614604500$28.16$28.17$28.15$28.177,966$28.179328
1614604560$28.16$28.16$28.16$28.16300$28.179295
1614604620$28.17$28.17$28.17$28.17145$28.17928
1614604680$28.17$28.17$28.17$28.17500$28.179255
1614604740$28.17$28.17$28.17$28.171,497$28.179167
1614604800$28.17$28.17$28.17$28.17300$28.179148
1614604860$28.16$28.1601$28.16$28.16011,000$28.179055
1614604920$28.16$28.16$28.16$28.16729$28.178993
1614604980$28.17$28.19$28.17$28.191,508$28.178955
1614605040$28.18$28.20$28.18$28.203,317$28.17919
1614605100$28.18$28.21$28.18$28.203,640$28.179616
1614605160$28.20$28.20$28.1801$28.18011,127$28.179695
1614605220$28.19$28.19$28.19$28.19300$28.179713
1614605280$28.19$28.20$28.18$28.186,230$28.180064
1614605400$28.19$28.19$28.18$28.192,337$28.180172
1614605460$28.19$28.19$28.18$28.191,200$28.180222
1614605520$28.19$28.19$28.17$28.171,750$28.180177
1614605580$28.18$28.18$28.17$28.17666$28.18016
1614605640$28.1799$28.1799$28.1799$28.1799100$28.180152
1614605700$28.18$28.18$28.18$28.18500$28.180141
1614605760$28.17$28.17$28.16$28.175,562$28.179853
1614605820$28.1701$28.1701$28.17$28.17597$28.17982
1614605880$28.17$28.17$28.17$28.17554$28.179798
1614605940$28.16$28.16$28.16$28.16400$28.179758
1614606000$28.16$28.16$28.15$28.163,164$28.179391
1614606060$28.17$28.17$28.17$28.17900$28.179356
1614606180$28.17$28.18$28.17$28.173,696$28.17929
1614606240$28.17$28.17$28.17$28.17100$28.179285
1614606300$28.17$28.18$28.16$28.1710,523$28.178975
1614606360$28.1601$28.18$28.1601$28.174,857$28.17874
1614606420$28.17$28.18$28.17$28.174,331$28.17873
1614606480$28.17$28.17$28.17$28.17100$28.178724
1614606540$28.16$28.16$28.16$28.163,262$28.178499
1614606600$28.17$28.17$28.16$28.163,368$28.178383
1614606720$28.16$28.17$28.16$28.173,010$28.178294
1614606780$28.17$28.18$28.17$28.181,900$28.178287
1614606840$28.18$28.18$28.17$28.17850$28.178284
1614606900$28.1799$28.19$28.1799$28.192,180$28.178328
1614606960$28.18$28.18$28.17$28.175,770$28.178246
1614607020$28.17$28.17$28.17$28.171,125$28.17822
1614607080$28.17$28.17$28.15$28.154,188$28.177914
1614607140$28.14$28.14$28.13$28.131,540$28.177677
1614607200$28.14$28.15$28.13$28.151,012$28.177479
1614607260$28.16$28.16$28.14$28.166,204$28.177029
1614607320$28.14$28.16$28.14$28.161,273$28.176918
1614607440$28.16$28.16$28.15$28.15582$28.176861
1614607500$28.16$28.21$28.16$28.176,997$28.176973
1614607560$28.18$28.19$28.18$28.19586$28.176993
1614607620$28.19$28.19$28.18$28.196,098$28.177138
1614607680$28.19$28.20$28.15$28.177,416$28.177289
1614607740$28.19$28.20$28.19$28.191,550$28.177371
1614607800$28.19$28.20$28.19$28.191,561$28.177443
1614607860$28.19$28.22$28.19$28.225,698$28.177759
1614607920$28.21$28.21$28.18$28.185,772$28.177848
1614607980$28.19$28.19$28.19$28.19555$28.177872
1614608040$28.20$28.20$28.20$28.201,050$28.177942
1614608100$28.20$28.20$28.20$28.20829$28.178012
1614608160$28.20$28.21$28.18$28.202,473$28.17816
1614608220$28.19$28.19$28.11$28.119,370$28.177097
1614608280$28.12$28.12$28.12$28.12125$28.177063
1614608340$28.12$28.14$28.12$28.141,326$28.176873
1614608400$28.16$28.17$28.14$28.144,871$28.176552
1614608460$28.14$28.14$28.14$28.14200$28.176518
1614608520$28.15$28.16$28.15$28.161,895$28.176408
1614608580$28.16$28.16$28.16$28.16200$28.176389
1614608640$28.17$28.17$28.13$28.131,950$28.176202
1614608700$28.14$28.15$28.13$28.155,029$28.175697
1614608760$28.15$28.15$28.15$28.15995$28.175623
1614608820$28.16$28.16$28.10$28.135,984$28.174737
1614608880$28.10$28.1844$28.10$28.14477$28.174664
1614609000$28.16$28.17$28.02$28.15011,375,310$28.144901
1614609060$28.1597$28.26$28.15$28.22475,498$28.162722
1614609120$28.2273$28.28$28.22$28.225289,237$28.173754
1614609180$28.2293$28.295$28.2293$28.2948234,222$28.183043
1614609240$28.29$28.31$28.25$28.2627280,979$28.193598
1614609300$28.27$28.27$28.22$28.225293,019$28.199804
1614609360$28.225$28.31$28.22$28.31385,376$28.207792
1614609420$28.31$28.34$28.30$28.3399179,881$28.213755
1614609480$28.34$28.37$28.32$28.33150,195$28.219254
1614609540$28.33$28.35$28.32$28.33121,885$28.222995
1614609600$28.33$28.3559$28.33$28.3559105,600$28.226238
1614609660$28.35$28.38$28.35$28.37159,882$28.231732
1614609720$28.3699$28.39$28.3621$28.37142,016$28.236715
1614609780$28.38$28.39$28.32$28.32215,935$28.242759
1614609840$28.325$28.389$28.32$28.38588,301$28.245142
1614609900$28.385$28.4199$28.37$28.40242,639$28.252715
1614609960$28.405$28.415$28.39$28.4091,337$28.255541
1614610020$28.405$28.44$28.40$28.4321134,423$28.260045
1614610080$28.43$28.43$28.40$28.41599,413$28.263191
1614610140$28.415$28.44$28.4123$28.434986,069$28.265987
1614610200$28.44$28.45$28.39$28.435263,934$28.273718
1614610260$28.435$28.44$28.39$28.392182,978$28.275949
1614610320$28.39$28.395$28.36$28.39149,366$28.278494
1614610380$28.39$28.415$28.3836$28.415113,785$28.280869
1614610440$28.42$28.43$28.39$28.39585,001$28.282784
1614610500$28.40$28.40$28.38$28.390779,357$28.284191
1614610560$28.395$28.41$28.39$28.40114,569$28.286327
1614610620$28.405$28.41$28.37$28.3879138,114$28.288554
1614610680$28.38$28.39$28.38$28.382137,366$28.289129
1614610740$28.385$28.39$28.36$28.3786,421$28.290282
1614610800$28.365$28.365$28.32$28.349168,751$28.291796
1614610860$28.3434$28.3973$28.3434$28.39564,010$28.292561
1614610920$28.40$28.415$28.38$28.392475,980$28.293757
1614610980$28.3979$28.405$28.3727$28.40589,242$28.295093
1614611040$28.405$28.41$28.38$28.40573,689$28.296206
1614611100$28.405$28.42$28.39$28.405131,013$28.298265
1614611160$28.405$28.42$28.37$28.3751138,108$28.300122
1614611220$28.375$28.40$28.37$28.4049,749$28.300748
1614611280$28.3901$28.40$28.35$28.3760,524$28.301342
1614611340$28.365$28.37$28.34$28.3472,010$28.30183
1614611400$28.34$28.3473$28.31$28.33109,459$28.302197
1614611460$28.33$28.37$28.33$28.3595,850$28.302802
1614611520$28.355$28.36$28.32$28.3324199,524$28.303871
1614611580$28.335$28.36$28.33$28.3574,430$28.304264
1614611640$28.355$28.37$28.33$28.330199,411$28.304869
1614611700$28.335$28.39$28.335$28.38585,522$28.305438
1614611760$28.385$28.42$28.38$28.415102,229$28.306727
1614611820$28.42$28.42$28.37$28.3998,289$28.307849
1614611880$28.395$28.40$28.37$28.379964,359$28.308487
1614611940$28.375$28.38$28.35$28.3655,711$28.308884
1614612000$28.36$28.385$28.36$28.3895,629$28.309611
1614612060$28.38$28.39$28.37$28.38554,799$28.310072
1614612120$28.38$28.39$28.38$28.387938,236$28.310425
1614612180$28.39$28.40$28.37$28.3954,164$28.310923
1614612240$28.385$28.39$28.38$28.38548,027$28.311338
1614612300$28.385$28.39$28.36$28.37553,213$28.311717
1614612360$28.3799$28.3799$28.35$28.35565,595$28.31209
1614612420$28.356$28.3574$28.33$28.3482,813$28.312372
1614612480$28.34$28.3541$28.33$28.345107,211$28.312769
1614612540$28.35$28.38$28.3423$28.38115,625$28.313336
1614612600$28.38$28.385$28.355$28.37552,548$28.313667
1614612660$28.375$28.39$28.36$28.3997,876$28.31438
1614612720$28.39$28.40$28.375$28.3870,174$28.31494
1614612780$28.38$28.39$28.3701$28.377918,634$28.315071
1614612840$28.38$28.38$28.3548$28.3631106,123$28.315654
1614612900$28.3673$28.375$28.355$28.37578,012$28.316055
1614612960$28.375$28.38$28.3648$28.36545,878$28.316335
1614613020$28.37$28.37$28.34$28.344867,301$28.316596
1614613080$28.3439$28.35$28.33$28.33567,056$28.316765
1614613140$28.34$28.35$28.33$28.3551,794$28.316903
1614613200$28.345$28.35$28.315$28.3231140,513$28.317128
1614613260$28.32$28.33$28.31$28.31588,362$28.31712
1614613320$28.3125$28.3199$28.285$28.30150,688$28.316831
1614613380$28.30$28.3254$28.29$28.325457,852$28.316774
1614613440$28.3223$28.34$28.32$28.33549,971$28.316832
1614613500$28.335$28.34$28.32$28.3276124,646$28.317039
1614613560$28.3278$28.33$28.30$28.30565,316$28.317035
1614613620$28.31$28.33$28.29$28.32174,514$28.316989
1614613680$28.325$28.34$28.32$28.33545,342$28.31706
1614613740$28.3361$28.34$28.31$28.325127,137$28.317153
1614613800$28.325$28.335$28.30$28.3199121,017$28.317184
1614613860$28.3146$28.32$28.30$28.30536,671$28.317158
1614613920$28.31$28.31$28.28$28.2883,622$28.316977
1614613980$28.285$28.31$28.265$28.30139,701$28.316557
1614614040$28.2925$28.30$28.265$28.26572,618$28.316315
1614614100$28.2671$28.28$28.25$28.255150,921$28.315673
1614614160$28.2577$28.26$28.25$28.2558,255$28.31535
1614614220$28.25$28.2679$28.25$28.26143,819$28.314628
1614614280$28.255$28.27$28.25$28.27108,872$28.314083
1614614340$28.26$28.27$28.235$28.235106,999$28.313505
1614614400$28.2376$28.24$28.22$28.225115,933$28.31264
1614614460$28.23$28.24$28.21$28.21179,546$28.311256
1614614520$28.215$28.2279$28.2023$28.202350,074$28.310856
1614614580$28.2073$28.21$28.19$28.19595,177$28.309971
1614614640$28.195$28.2199$28.191$28.20584,137$28.309229
1614614700$28.205$28.24$28.2031$28.21202,436$28.307737
1614614760$28.215$28.2173$28.191$28.2055,283$28.307263
1614614820$28.205$28.24$28.205$28.235118,216$28.306488
1614614880$28.2312$28.2482$28.23$28.2444,898$28.30624
1614614940$28.245$28.27$28.24$28.2755,989$28.306016
1614615000$28.27$28.27$28.2401$28.26570,800$28.305741
1614615060$28.265$28.28$28.25$28.26106,225$28.305422
1614615120$28.26$28.26$28.24$28.257355,708$28.305184
1614615180$28.255$28.275$28.25$28.2755,841$28.305015
1614615240$28.265$28.28$28.26$28.27542,801$28.304898
1614615300$28.27$28.2779$28.26$28.2628,054$28.304814
1614615360$28.26$28.2879$28.26$28.282391,980$28.304603
1614615420$28.28$28.2999$28.27$28.28595,887$28.304469
1614615480$28.2843$28.30$28.275$28.2955,812$28.304387
1614615540$28.29$28.30$28.28$28.297944,463$28.304322
1614615600$28.295$28.295$28.27$28.2822,944$28.304287
1614615660$28.2726$28.28$28.26$28.2732,467$28.304199
1614615720$28.2673$28.27$28.2525$28.262267,518$28.303983
1614615780$28.27$28.28$28.26$28.266989,719$28.303755
1614615840$28.2679$28.27$28.26$28.26550,395$28.303608
1614615900$28.27$28.27$28.23$28.2383,627$28.303291
1614615960$28.2369$28.24$28.22$28.227345,706$28.303044
1614616020$28.225$28.2254$28.21$28.214946,249$28.302744
1614616080$28.215$28.23$28.21$28.21583,789$28.302235
1614616140$28.21$28.23$28.20$28.22588,481$28.301657
1614616200$28.225$28.24$28.2127$28.2261,713$28.301338
1614616260$28.2127$28.23$28.21$28.218265,274$28.300956
1614616320$28.22$28.23$28.2101$28.2259,255$28.300612
1614616380$28.223$28.23$28.22$28.2248,902$28.300344
1614616440$28.22$28.23$28.2048$28.21570,961$28.299922
1614616500$28.21$28.23$28.21$28.22529,487$28.299757
1614616560$28.2201$28.2599$28.2201$28.254791,068$28.299404
1614616620$28.255$28.27$28.25$28.25574,116$28.299205
1614616680$28.2501$28.26$28.25$28.2528,090$28.299122
1614616740$28.255$28.2676$28.245$28.25577,495$28.29888
1614616800$28.25$28.26$28.25$28.25545,446$28.298743
1614616860$28.2527$28.28$28.25$28.2847,883$28.29861
1614616920$28.28$28.29$28.265$28.28562,319$28.298521
1614616980$28.29$28.30$28.285$28.29535,742$28.298508
1614617040$28.30$28.30$28.2719$28.2870,474$28.298452
1614617100$28.27$28.275$28.2405$28.2672,510$28.298247
1614617160$28.26$28.29$28.2579$28.282265,771$28.298131
1614617220$28.2826$28.30$28.2801$28.2961,077$28.298092
1614617280$28.29$28.30$28.2805$28.29539,302$28.298074
1614617340$28.29$28.295$28.27$28.27571,583$28.298002
1614617400$28.27$28.29$28.27$28.28538,511$28.297948
1614617460$28.28$28.29$28.26$28.26527,052$28.2979
1614617520$28.265$28.2699$28.25$28.2660,904$28.297744
1614617580$28.255$28.265$28.25$28.2629,069$28.297664
1614617640$28.26$28.27$28.253$28.25542,370$28.297561
1614617700$28.2579$28.2579$28.23$28.2473,198$28.297305
1614617760$28.24$28.25$28.22$28.24452,159$28.297088
1614617820$28.25$28.26$28.24$28.254733,576$28.296984
1614617880$28.255$28.26$28.24$28.2438,935$28.296849
1614617940$28.24$28.26$28.24$28.24535,931$28.296743
1614618000$28.25$28.27$28.25$28.2633,968$28.296659
1614618060$28.265$28.275$28.26$28.2641,224$28.296579
1614618120$28.265$28.305$28.26$28.30132,093$28.296504
1614618180$28.31$28.31$28.29$28.3160,177$28.296509
1614618240$28.305$28.31$28.27$28.27539,875$28.296486
1614618300$28.274$28.29$28.27$28.273926,712$28.296457
1614618360$28.27$28.30$28.27$28.2972,041$28.29641
1614618420$28.285$28.29$28.2709$28.27545,690$28.296364
1614618480$28.275$28.28$28.27$28.27518,121$28.29634
1614618540$28.275$28.29$28.27$28.28538,691$28.296305
1614618600$28.28$28.29$28.2738$28.28525,234$28.296283
1614618660$28.28$28.30$28.28$28.28541,050$28.29627
1614618720$28.2895$28.29$28.27$28.274831,801$28.296231
1614618780$28.2779$28.30$28.27$28.3055,569$28.296186
1614618840$28.29$28.30$28.28$28.287949,122$28.296164
1614618900$28.28$28.29$28.275$28.27935,439$28.296135
1614618960$28.2727$28.28$28.27$28.2746,912$28.29608
1614619020$28.275$28.28$28.25$28.255140,081$28.2958
1614619080$28.25$28.26$28.25$28.2655,175$28.295665
1614619140$28.26$28.27$28.25$28.26550,772$28.29556
1614619200$28.26$28.27$28.25$28.26524,280$28.29551
1614619260$28.265$28.27$28.245$28.25568,414$28.295343
1614619320$28.2579$28.27$28.24$28.24192,479$28.29485
1614619380$28.245$28.26$28.24$28.25540,189$28.294729
1614619440$28.25$28.26$28.25$28.25545,182$28.294621
1614619500$28.255$28.26$28.23$28.23597,252$28.29432
1614619560$28.235$28.24$28.225$28.23553,307$28.294126
1614619620$28.23$28.25$28.23$28.24546,741$28.293979
1614619680$28.245$28.25$28.23$28.2351,056$28.29382
1614619740$28.23$28.24$28.23$28.2327,756$28.293722
1614619800$28.24$28.24$28.23$28.237736,411$28.293595
1614619860$28.235$28.255$28.23$28.2580,317$28.29336
1614619920$28.255$28.27$28.243$28.26577,423$28.293194
1614619980$28.265$28.28$28.2601$28.271939,504$28.293144
1614620040$28.275$28.28$28.27$28.2749,460$28.293084
1614620100$28.27$28.28$28.26$28.26524,755$28.293052
1614620160$28.2677$28.27$28.26$28.26525,780$28.293013
1614620220$28.26$28.27$28.26$28.26529,011$28.292964
1614620280$28.2651$28.27$28.245$28.25583,296$28.292782
1614620340$28.2562$28.2562$28.24$28.24534,674$28.292696
1614620400$28.2452$28.27$28.245$28.26593,683$28.292499
1614620460$28.265$28.27$28.26$28.26540,544$28.292434
1614620520$28.27$28.29$28.26$28.265147,404$28.2923
1614620580$28.27$28.27$28.25$28.25537,868$28.292232
1614620640$28.2524$28.2599$28.235$28.23564,155$28.29208
1614620700$28.2372$28.25$28.2251$28.2367,697$28.291868
1614620760$28.235$28.26$28.22$28.26171,774$28.291377
1614620820$28.2579$28.26$28.24$28.25544,644$28.291278
1614620880$28.255$28.27$28.255$28.2624,436$28.29124
1614620940$28.265$28.28$28.26$28.2743,984$28.291185
1614621000$28.2679$28.28$28.26$28.26583,227$28.291081
1614621060$28.26$28.2673$28.23$28.23553,796$28.29096
1614621120$28.2327$28.245$28.225$28.2361,612$28.290772
1614621180$28.2399$28.2399$28.22$28.2219,939$28.290703
1614621240$28.225$28.23$28.21$28.22559,124$28.290478
1614621300$28.22$28.23$28.22$28.22527,715$28.290376
1614621360$28.22$28.23$28.2116$28.212750,875$28.290191
1614621420$28.22$28.23$28.215$28.2259,907$28.289975
1614621480$28.22$28.22$28.2001$28.20545,384$28.289783
1614621540$28.205$28.21$28.19$28.205141,882$28.289117
1614621600$28.2051$28.2099$28.20$28.2021,144$28.289023
1614621660$28.203$28.205$28.17$28.17572,453$28.288624
1614621720$28.175$28.18$28.17$28.1747,850$28.288336
1614621780$28.175$28.18$28.16$28.18113,780$28.287632
1614621840$28.18$28.185$28.17$28.1724,800$28.287485
1614621900$28.17$28.18$28.17$28.1743,507$28.287232
1614621960$28.175$28.1799$28.17$28.17528,288$28.287065
1614622020$28.175$28.18$28.17$28.172520,493$28.286946
1614622080$28.175$28.19$28.17$28.18569,981$28.286553
1614622140$28.1801$28.185$28.17$28.1749,305$28.286268
1614622200$28.17$28.18$28.16$28.1673,322$28.285833
1614622260$28.1641$28.1676$28.14$28.142162,547$28.285408
1614622320$28.15$28.1599$28.14$28.15583,320$28.284845
1614622380$28.155$28.1599$28.14$28.1430,777$28.284631
1614622440$28.145$28.15$28.14$28.14329,555$28.284418
1614622500$28.145$28.15$28.135$28.14554,316$28.284027
1614622560$28.145$28.15$28.13$28.14540,064$28.28373
1614622620$28.145$28.16$28.14$28.15537,451$28.283475
1614622680$28.155$28.155$28.14$28.144923,479$28.283303
1614622740$28.14$28.15$28.125$28.12583,687$28.282719
1614622800$28.1273$28.14$28.12$28.134733,595$28.282463
1614622860$28.1383$28.15$28.13$28.1462,295$28.282001
1614622920$28.145$28.15$28.135$28.142181,573$28.281431
1614622980$28.1477$28.15$28.13$28.13522,218$28.281277
1614623040$28.1349$28.14$28.12$28.12563,128$28.280805
1614623100$28.1273$28.20$28.12$28.175338,733$28.278783
1614623160$28.1775$28.1799$28.16$28.162126,751$28.278642
1614623220$28.17$28.17$28.14$28.159945,405$28.27836
1614623280$28.16$28.16$28.14$28.1427,977$28.278182
1614623340$28.14$28.16$28.135$28.1662,987$28.277787
1614623400$28.16$28.18$28.1577$28.173282,506$28.277352
1614623460$28.17$28.18$28.165$28.1723,393$28.277235
1614623520$28.1721$28.19$28.17$28.172159,781$28.276956
1614623580$28.18$28.205$28.18$28.2070,725$28.276669
1614623640$28.205$28.22$28.20$28.21594,056$28.276371
1614623700$28.2285$28.25$28.215$28.2593,447$28.276159
1614623760$28.25$28.255$28.24$28.2561,387$28.276073
1614623820$28.25$28.25$28.22$28.225584,051$28.275916
1614623880$28.22$28.2395$28.22$28.22554,489$28.275791
1614623940$28.2225$28.26$28.2225$28.2662,143$28.275686
1614624000$28.2599$28.27$28.255$28.269929,271$28.275669
1614624060$28.265$28.27$28.255$28.26562,317$28.275627
1614624120$28.27$28.27$28.26$28.2633,046$28.275606
1614624180$28.27$28.27$28.26$28.26354,339$28.275586
1614624240$28.265$28.28$28.26$28.26579,980$28.275556
1614624300$28.26$28.2699$28.25$28.252556,063$28.275507
1614624360$28.253$28.26$28.25$28.25544,217$28.275461
1614624420$28.26$28.26$28.25$28.2582,333$28.275394
1614624480$28.25$28.259$28.23$28.25585,421$28.275276
1614624540$28.26$28.265$28.25$28.2569,351$28.275219
1614624600$28.25$28.26$28.24$28.2513124,594$28.275094
1614624660$28.255$28.26$28.24$28.243234,071$28.275058
1614624720$28.24$28.25$28.23$28.2463,915$28.274955
1614624780$28.24$28.24$28.22$28.22521,620$28.274916
1614624840$28.23$28.24$28.22$28.23541,854$28.274836
1614624900$28.24$28.24$28.23$28.23927,821$28.274786
1614624960$28.2376$28.24$28.23$28.2321,101$28.274747
1614625020$28.235$28.25$28.23$28.2560,354$28.274656
1614625080$28.24$28.25$28.24$28.2421,677$28.274626
1614625140$28.2473$28.2473$28.22$28.22528,502$28.274571
1614625200$28.225$28.24$28.22$28.23535,338$28.274502
1614625260$28.235$28.24$28.23$28.23517,019$28.27447
1614625320$28.24$28.27$28.23$28.2764,151$28.274391
1614625380$28.265$28.27$28.26$28.2740,453$28.27437
1614625440$28.27$28.27$28.26$28.26527,319$28.274359
1614625500$28.265$28.27$28.25$28.25566,745$28.274317
1614625560$28.25$28.27$28.25$28.26538,212$28.274296
1614625620$28.2631$28.27$28.26$28.2723,234$28.274285
1614625680$28.265$28.28$28.26$28.27163,279$28.274268
1614625740$28.275$28.29$28.25$28.265265,421$28.274224
1614625800$28.26$28.27$28.2527$28.2669,850$28.274185
1614625860$28.2651$28.27$28.26$28.262130,153$28.27417
1614625920$28.27$28.27$28.26$28.26523,985$28.27416
1614625980$28.26$28.28$28.26$28.27548,899$28.274152
1614626040$28.2795$28.28$28.27$28.2873,054$28.274146
1614626100$28.27$28.2774$28.26$28.2634,160$28.274134
1614626160$28.26$28.27$28.26$28.2629,973$28.274118
1614626220$28.265$28.265$28.25$28.25546,571$28.274078
1614626280$28.255$28.26$28.24$28.2421162,220$28.27394
1614626340$28.25$28.265$28.24$28.2680,377$28.273869
1614626400$28.2659$28.27$28.26$28.267712,761$28.273865
1614626460$28.265$28.27$28.25$28.25535,319$28.273842
1614626520$28.259$28.27$28.2525$28.269938,859$28.273822
1614626580$28.2601$28.27$28.26$28.266320,903$28.273812
1614626640$28.2699$28.27$28.25$28.2536,257$28.273795
1614626700$28.2521$28.26$28.25$28.25519,773$28.273776
1614626760$28.25$28.26$28.24$28.245337,413$28.273734
1614626820$28.25$28.2676$28.25$28.265285,791$28.27352
1614626880$28.26$28.27$28.25$28.2627,894$28.273503
1614626940$28.255$28.27$28.25$28.2643,949$28.273477
1614627000$28.26$28.27$28.25$28.26539,764$28.273452
1614627060$28.27$28.27$28.25$28.2535,976$28.273426
1614627120$28.2501$28.26$28.24$28.255151,903$28.273275
1614627180$28.26$28.26$28.25$28.2633,760$28.273249
1614627240$28.26$28.27$28.255$28.269968,820$28.273218
1614627300$28.2627$28.295$28.2627$28.295109,791$28.273255
1614627360$28.2952$28.30$28.29$28.29521,017$28.273273
1614627420$28.29$28.30$28.29$28.29531,498$28.273298
1614627480$28.295$28.2999$28.28$28.2897,880$28.273367
1614627540$28.287$28.32$28.28$28.315268,397$28.273674
1614627600$28.31$28.3175$28.30$28.3158,961$28.27376
1614627660$28.315$28.319$28.29$28.2991,777$28.273866
1614627720$28.29$28.29$28.27$28.2766,899$28.273882
1614627780$28.27$28.29$28.27$28.27595,253$28.273888
1614627840$28.275$28.28$28.27$28.2777,614$28.27388
1614627900$28.27$28.28$28.27$28.2770,679$28.273874
1614627960$28.27$28.2879$28.27$28.2797,682$28.273881
1614628020$28.28$28.28$28.26$28.27144,510$28.273847
1614628080$28.27$28.28$28.235$28.24157,387$28.273717
1614628140$28.24$28.2453$28.22$28.225135,435$28.273488
1614628200$28.225$28.24$28.21$28.235158,971$28.273188
1614628260$28.235$28.24$28.22$28.229962,780$28.273091
1614628320$28.225$28.23$28.21$28.21126,776$28.272835
1614628380$28.21$28.22$28.20$28.20595,141$28.272601
1614628440$28.205$28.22$28.20$28.21119,070$28.272308
1614628500$28.215$28.215$28.20$28.2171,851$28.272128
1614628560$28.21$28.23$28.205$28.2352,087$28.272022
1614628620$28.23$28.24$28.225$28.235107,427$28.271868
1614628680$28.24$28.24$28.23$28.23553,084$28.271793
1614628740$28.235$28.24$28.21$28.21565,634$28.27169
1614628800$28.22$28.23$28.21$28.2182,815$28.271525
1614628860$28.21$28.215$28.19$28.1989,036$28.27129
1614628920$28.19$28.1999$28.175$28.185126,433$28.270899
1614628980$28.19$28.19$28.17$28.1756,851$28.270706
1614629040$28.17$28.18$28.165$28.1793,453$28.270372
1614629100$28.17$28.1754$28.155$28.16573,966$28.270088
1614629160$28.1664$28.19$28.1548$28.185122,718$28.269638
1614629220$28.18$28.19$28.17$28.17574,231$28.269399
1614629280$28.175$28.18$28.16$28.16573,682$28.269137
1614629340$28.16$28.18$28.16$28.1773,627$28.268877
1614629400$28.17$28.19$28.17$28.1898,138$28.268564
1614629460$28.18$28.18$28.155$28.157671,791$28.268307
1614629520$28.155$28.16$28.15$28.1586,975$28.267936
1614629580$28.155$28.165$28.14$28.16182,739$28.267181
1614629640$28.165$28.18$28.16$28.1653,809$28.266997
1614629700$28.16$28.17$28.15$28.1574,116$28.266718
1614629760$28.15$28.16$28.13$28.1399125,867$28.266146
1614629820$28.135$28.15$28.125$28.135228,123$28.265119
1614629880$28.135$28.16$28.135$28.1591,303$28.264749
1614629940$28.15$28.16$28.15$28.1547,801$28.264563
1614630000$28.15$28.16$28.15$28.1590,491$28.264215
1614630060$28.15$28.16$28.14$28.155145,178$28.263643
1614630120$28.155$28.1897$28.15$28.18599,779$28.263329
1614630180$28.185$28.20$28.18$28.19583,098$28.263123
1614630240$28.195$28.20$28.18$28.1977,983$28.262923
1614630300$28.185$28.19$28.18$28.18566,213$28.26275
1614630360$28.185$28.19$28.18$28.1875,689$28.26255
1614630420$28.18$28.22$28.18$28.215172,141$28.262216
1614630480$28.21$28.22$28.21$28.21581,805$28.262085
1614630540$28.215$28.2173$28.19$28.205108,249$28.261869
1614630600$28.21$28.23$28.205$28.23171,522$28.261622
1614630660$28.225$28.24$28.20$28.20125,831$28.261457
1614630720$28.20$28.205$28.19$28.1998,134$28.261246
1614630780$28.19$28.1999$28.175$28.18129,176$28.260926
1614630840$28.1889$28.19$28.15$28.16107,811$28.260617
1614630900$28.165$28.17$28.15$28.15585,701$28.260329
1614630960$28.15$28.17$28.145$28.145172,759$28.259759
1614631020$28.15$28.15$28.135$28.14136,098$28.259243
1614631080$28.149$28.15$28.13$28.135126,987$28.258762
1614631140$28.135$28.15$28.13$28.13187,560$28.258045
1614631200$28.13$28.15$28.13$28.14106,903$28.257641
1614631260$28.14$28.1479$28.12$28.1292,191$28.257279
1614631320$28.12$28.13$28.115$28.1201102,623$28.256835
1614631380$28.12$28.13$28.12$28.1267,542$28.256547
1614631440$28.12$28.125$28.11$28.115109,088$28.256069
1614631500$28.11$28.13$28.1018$28.115226,641$28.25507
1614631560$28.115$28.13$28.11$28.115100,675$28.254631
1614631620$28.11$28.12$28.11$28.11585,154$28.254256
1614631680$28.115$28.12$28.10$28.1090,304$28.253844
1614631740$28.10$28.11$28.09$28.105246,244$28.252681
1614631800$28.105$28.13$28.095$28.10285,572$28.251432
1614631860$28.1073$28.11$28.085$28.085182,741$28.250589
1614631920$28.085$28.11$28.085$28.10231,131$28.249524
1614631980$28.10$28.1075$28.085$28.095145,961$28.248842
1614632040$28.095$28.10$28.08$28.08207,300$28.247855
1614632100$28.085$28.09$28.065$28.07185,857$28.246913
1614632160$28.07$28.0749$28.06$28.06172,101$28.245988
1614632220$28.06$28.07$28.055$28.07314,923$28.244292
1614632280$28.07$28.09$28.05$28.085370,575$28.242382
1614632340$28.085$28.12$28.08$28.09801,264$28.239171
1614632460$28.11$28.13$28.11$28.13200$28.239169
1614632520$28.12$28.12$28.12$28.12200$28.239168
1614632580$28.12$28.12$28.12$28.12696$28.239166
1614632640$28.09$28.12$28.04$28.123,109,121$28.227274
1614632700$28.14$28.14$28.13$28.141,262$28.227271
1614632760$28.14$28.14$28.13$28.131,498$28.227267
1614632820$28.12$28.12$28.12$28.12150$28.227267
1614632880$28.12$28.12$28.12$28.12250$28.227266
1614632940$28.13$28.14$28.09$28.131,202,685$28.223471
1614633060$28.12$28.12$28.12$28.12250$28.228698
1614633120$28.13$28.13$28.13$28.13999$28.228696
1614633240$28.09$28.09$28.09$28.0922,087$28.228621
1614633540$28.15$28.15$28.09$28.1510,192$28.228588
1614633600$28.13$28.13$28.12$28.121,036$28.228585
1614633660$28.15$28.15$28.14$28.14639$28.228584
1614633840$28.15$28.15$28.15$28.15904$28.228581
1614633960$28.15$28.15$28.15$28.15194$28.228698
1614634020$28.15$28.15$28.12$28.127,229$28.22868
1614634080$28.16$28.16$28.16$28.16168$28.22868
1614634140$28.16$28.16$28.16$28.16215$28.228679
1614634200$28.16$28.16$28.16$28.16199$28.228678
1614634320$28.15$28.15$28.15$28.15100$28.228678
1614634380$28.09$28.15$28.09$28.1526,876$28.228593
1614634440$28.09$28.09$28.09$28.0933,002$28.228488
1614634500$28.14$28.14$28.13$28.131,701$28.228484
1614634560$28.13$28.15$28.13$28.151,307$28.228482
1614634620$28.09$28.09$28.09$28.091,622$28.228476
1614634680$28.16$28.16$28.15$28.152,857$28.228471
1614634740$28.15$28.15$28.15$28.15250$28.22847
1614635460$28.15$28.15$28.15$28.15100$28.228691
1614635520$28.14$28.14$28.14$28.14120$28.228691
1614635640$28.09$28.09$28.09$28.0916,961$28.228636
1614635760$28.15$28.15$28.15$28.15200$28.228698
1614635820$28.15$28.15$28.09$28.151,595$28.228695
1614635880$28.13$28.13$28.13$28.13105$28.228694
1614635940$28.15$28.15$28.15$28.15759$28.228693
1614636120$28.15$28.15$28.13$28.13200$28.228692
1614636480$28.16$28.16$28.15$28.15577$28.22869
1614636600$28.15$28.15$28.15$28.151,077$28.228688
1614636660$28.16$28.18$28.16$28.183,047$28.228694
1614636720$28.18$28.18$28.18$28.182,500$28.228691
1614636960$28.18$28.18$28.18$28.18291$28.22869
1614637560$28.17$28.17$28.15$28.15300$28.228698
1614637860$28.1501$28.1501$28.1501$28.1501200$28.228697
1614637920$28.16$28.16$28.16$28.16500$28.228696
1614637980$28.1601$28.1601$28.1601$28.1601200$28.228696
1614638040$28.1501$28.17$28.1501$28.173,507$28.22869
1614638100$28.19$28.19$28.19$28.19194$28.228689
1614638160$28.18$28.18$28.18$28.18346$28.228689
1614638280$28.19$28.19$28.19$28.191,200$28.228688
1614638400$28.16$28.16$28.16$28.16143$28.228687
1614638820$28.18$28.18$28.18$28.18200$28.228698
1614638880$28.17$28.18$28.17$28.185,000$28.228692
1614639000$28.18$28.18$28.18$28.18676$28.228691
1614639120$28.16$28.16$28.16$28.16235$28.228691
1614639360$28.16$28.16$28.16$28.16140$28.228698
1614639660$28.16$28.16$28.16$28.16400$28.228697
1614639780$28.19$28.19$28.19$28.19600$28.228697
1614639840$28.20$28.21$28.20$28.21400$28.228696
1614639900$28.16$28.16$28.16$28.161,498$28.228694
1614640020$28.16$28.16$28.16$28.16300$28.228693
1614640140$28.20$28.20$28.20$28.20150$28.228693
1614640560$28.21$28.21$28.21$28.21400$28.228698
1614640680$28.21$28.21$28.21$28.21600$28.228698
1614641760$28.16$28.16$28.16$28.16196$28.228698
1614642900$28.18$28.18$28.18$28.18500$28.228698
1614643680$28.20$28.20$28.20$28.20500$28.228825
1614643740$28.20$28.23$28.20$28.231,925$28.228824
1614643860$28.20$28.20$28.20$28.20200$28.228825
1614644220$28.21$28.21$28.21$28.21500$28.228825
1614644340$28.21$28.21$28.21$28.21189$28.228825
1614644520$28.23$28.23$28.23$28.23380$28.228825
1614644700$28.21$28.21$28.21$28.21200$28.228825
1614644880$28.23$28.23$28.23$28.233,210$28.228826
1614645000$28.21$28.23$28.21$28.23622$28.228825
1614645120$28.23$28.23$28.23$28.23497$28.228825
1614645420$28.2301$28.24$28.23$28.241,110$28.228825
1614645480$28.23$28.24$28.23$28.243,100$28.228826
1614645540$28.23$28.24$28.23$28.242,350$28.228826
1614645660$28.24$28.24$28.24$28.241,200$28.228826
1614645780$28.25$28.25$28.25$28.25933$28.228826
1614645840$28.25$28.25$28.24$28.241,332$28.228827
1614645960$28.24$28.24$28.24$28.24100$28.228827
1614646020$28.24$28.25$28.24$28.251,385$28.228827
1614646140$28.24$28.24$28.24$28.24100$28.228827
1614646260$28.25$28.25$28.25$28.25200$28.228827
1614646320$28.24$28.24$28.24$28.24215$28.228827
1614646440$28.24$28.24$28.24$28.24277$28.228828
1614646500$28.24$28.24$28.24$28.24250$28.228828
1614646560$28.24$28.24$28.24$28.241,000$28.228826
1614646620$28.2499$28.2499$28.24$28.241,400$28.228826
1614646680$28.25$28.25$28.25$28.25590$28.228826
1614646740$28.25$28.25$28.25$28.25200$28.228827