T Historical Intraday Prices

One-Minute OHLCV Data From March 2, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614677400$28.10$28.10$28.10$28.10100$28.090855
1614680880$28.14$28.14$28.14$28.14100$28.112121
1614681420$28.15$28.15$28.15$28.15126$28.128321
1614681780$28.17$28.17$28.17$28.17500$28.135734
1614681900$28.17$28.17$28.17$28.17500$28.140935
1614682260$28.17$28.17$28.17$28.17100$28.143129
1614684780$28.17$28.17$28.17$28.171,000$28.152624
1614684840$28.17$28.17$28.17$28.17328$28.152771
1614685200$28.17$28.17$28.17$28.17161$28.153641
1614685260$28.17$28.17$28.17$28.17100$28.153881
1614685560$28.13$28.13$28.13$28.13250$28.152548
1614685740$28.17$28.17$28.17$28.17152$28.152942
1614686280$28.17$28.17$28.17$28.17274$28.153615
1614686400$28.17$28.17$28.16$28.171,221$28.155984
1614686520$28.17$28.17$28.17$28.17100$28.156074
1614686580$28.17$28.17$28.16$28.172,842$28.159216
1614687120$28.18$28.18$28.18$28.18400$28.160023
1614687180$28.18$28.18$28.18$28.18100$28.160399
1614687420$28.17$28.18$28.17$28.18216$28.16092
1614687540$28.19$28.19$28.19$28.19991$28.163054
1614687960$28.18$28.18$28.18$28.181,096$28.16471
1614688740$28.18$28.18$28.18$28.18100$28.165655
1614688980$28.18$28.18$28.18$28.181,600$28.166868
1614689460$28.18$28.18$28.18$28.18506$28.167489
1614689580$28.17$28.17$28.15$28.151,418$28.166863
1614689700$28.16$28.16$28.16$28.16500$28.166613
1614689760$28.17$28.17$28.17$28.17354$28.166709
1614689820$28.17$28.17$28.17$28.17547$28.166821
1614690000$28.1699$28.19$28.15$28.179925,140$28.169748
1614690060$28.18$28.18$28.18$28.182,000$28.170137
1614690120$28.1799$28.1799$28.17$28.17655$28.170102
1614690300$28.17$28.17$28.1512$28.171,600$28.169914
1614690540$28.16$28.16$28.16$28.16400$28.169826
1614690600$28.17$28.17$28.17$28.17200$28.169805
1614690660$28.17$28.17$28.17$28.17100$28.169805
1614690720$28.17$28.17$28.16$28.172,000$28.169796
1614690780$28.16$28.17$28.15$28.1512,575$28.166433
1614690840$28.14$28.158$28.14$28.158300$28.166215
1614690900$28.1499$28.16$28.1499$28.151,426$28.165872
1614690960$28.15$28.15$28.14$28.149911,900$28.163551
1614691020$28.14$28.14$28.14$28.14899$28.163294
1614691080$28.14$28.14$28.14$28.14500$28.163153
1614691140$28.14$28.14$28.14$28.14150$28.163105
1614691380$28.1499$28.15$28.1499$28.15811$28.162888
1614691440$28.15$28.15$28.14$28.14788$28.162626
1614691500$28.14$28.14$28.14$28.143,100$28.161863
1614691560$28.15$28.15$28.15$28.15120$28.161842
1614691740$28.15$28.15$28.15$28.152,500$28.161489
1614691860$28.15$28.15$28.15$28.15235$28.161452
1614691920$28.169$28.17$28.15$28.151,250$28.161444
1614691980$28.17$28.17$28.17$28.17499$28.161491
1614692100$28.15$28.15$28.15$28.15100$28.161487
1614692340$28.1501$28.1501$28.1501$28.1501500$28.161421
1614692460$28.17$28.17$28.15$28.171,050$28.161399
1614692520$28.1599$28.16$28.1599$28.16700$28.161396
1614692580$28.15$28.15$28.15$28.15500$28.161338
1614692640$28.15$28.15$28.15$28.151,382$28.16118
1614692760$28.16$28.16$28.16$28.16425$28.161173
1614692880$28.16$28.16$28.16$28.16100$28.161169
1614692940$28.16$28.16$28.16$28.16288$28.161163
1614693000$28.16$28.17$28.16$28.172,299$28.161295
1614693060$28.15$28.15$28.15$28.151,748$28.16106
1614693120$28.16$28.16$28.16$28.16955$28.161035
1614693360$28.16$28.16$28.16$28.16100$28.161009
1614693480$28.155$28.17$28.155$28.17700$28.16106
1614693660$28.17$28.17$28.16$28.16933$28.161146
1614693720$28.1699$28.1699$28.1699$28.16995,100$28.161521
1614693840$28.17$28.18$28.17$28.171,641$28.161751
1614693900$28.18$28.18$28.18$28.1810,821$28.163247
1614693960$28.17$28.18$28.17$28.18700$28.16333
1614694020$28.1701$28.1701$28.1701$28.1701200$28.163356
1614694080$28.17$28.17$28.1699$28.1699351$28.163376
1614694140$28.17$28.17$28.17$28.17100$28.163387
1614694200$28.17$28.18$28.17$28.18361$28.163438
1614694260$28.17$28.17$28.17$28.17411$28.163471
1614694320$28.17$28.17$28.17$28.172,700$28.16361
1614694440$28.18$28.18$28.17$28.17300$28.163638
1614694560$28.17$28.17$28.17$28.17900$28.163697
1614694620$28.1601$28.1601$28.1601$28.1601103$28.163699
1614694740$28.1601$28.1799$28.1601$28.1799800$28.163757
1614694800$28.18$28.20$28.18$28.205,368$28.164793
1614694860$28.20$28.20$28.19$28.19864$28.164974
1614694920$28.19$28.19$28.19$28.193,800$28.165612
1614694980$28.19$28.19$28.19$28.19310$28.165679
1614695040$28.19$28.19$28.19$28.19100$28.165718
1614695100$28.19$28.19$28.19$28.19260$28.165774
1614695160$28.19$28.19$28.17$28.172,025$28.165956
1614695220$28.16$28.16$28.11$28.1113,184$28.163524
1614695280$28.14$28.14$28.12$28.122,124$28.162992
1614695340$28.12$28.15$28.06$28.0624,913$28.154521
1614695400$28.08$28.12$28.08$28.1125,453$28.108058
1614695460$28.11$28.18$28.10$28.175987,923$28.109333
1614695520$28.18$28.1969$28.16$28.192197,476$28.115453
1614695580$28.20$28.24$28.19$28.195132,184$28.126076
1614695640$28.195$28.21$28.18$28.2076,758$28.130092
1614695700$28.195$28.26$28.195$28.255105,136$28.137964
1614695760$28.25$28.28$28.245$28.27132,048$28.148286
1614695820$28.28$28.29$28.25$28.25561,974$28.152959
1614695880$28.2529$28.28$28.24$28.275119,915$28.160322
1614695940$28.28$28.30$28.27$28.28147,686$28.170309
1614696000$28.29$28.30$28.275$28.292776,512$28.174932
1614696060$28.30$28.3199$28.28$28.285109,062$28.181589
1614696120$28.28$28.28$28.26$28.277970,397$28.184532
1614696180$28.2779$28.28$28.24$28.24342,869$28.196712
1614696240$28.24$28.28$28.23$28.276297,354$28.198997
1614696300$28.275$28.28$28.261$28.27552,817$28.200461
1614696360$28.275$28.28$28.26$28.27541,148$28.201566
1614696420$28.27$28.30$28.2618$28.29208,543$28.207566
1614696480$28.295$28.31$28.27$28.28220,828$28.21414
1614696540$28.28$28.285$28.26$28.265281,238$28.215721
1614696600$28.26$28.265$28.22$28.245142,962$28.216704
1614696660$28.245$28.26$28.24$28.25546,528$28.217152
1614696720$28.258$28.26$28.24$28.2537,387$28.217511
1614696780$28.25$28.28$28.24$28.272198,817$28.218644
1614696840$28.28$28.30$28.2777$28.29553,914$28.219675
1614696900$28.295$28.30$28.28$28.2974,756$28.221058
1614696960$28.28$28.295$28.27$28.2995,546$28.222638
1614697020$28.285$28.30$28.28$28.2941,916$28.223359
1614697080$28.285$28.33$28.28$28.33141,731$28.226484
1614697140$28.33$28.335$28.29$28.29137,043$28.229484
1614697200$28.29$28.29$28.24$28.242770,325$28.230026
1614697260$28.25$28.2774$28.23$28.2475,476$28.230437
1614697320$28.236$28.28$28.236$28.277956,662$28.230843
1614697380$28.28$28.29$28.27$28.2835,881$28.231224
1614697440$28.275$28.295$28.275$28.287495,279$28.232436
1614697500$28.2881$28.29$28.26$28.27570,509$28.233197
1614697560$28.2797$28.2797$28.26$28.26542,518$28.233493
1614697620$28.261$28.33$28.26$28.325339,401$28.237341
1614697680$28.33$28.33$28.30$28.30551,402$28.238135
1614697740$28.305$28.32$28.30$28.3060,778$28.239017
1614697800$28.3073$28.31$28.29$28.30146,327$28.240785
1614697860$28.305$28.31$28.29$28.30543,791$28.241301
1614697920$28.30$28.35$28.28$28.3451245,867$28.24507
1614697980$28.345$28.35$28.31$28.315113,562$28.246794
1614698040$28.3121$28.32$28.31$28.3217,465$28.24701
1614698100$28.31$28.33$28.3001$28.3263,919$28.247828
1614698160$28.3243$28.36$28.32$28.355195,942$28.251075
1614698220$28.355$28.37$28.35$28.3736,592$28.251761
1614698280$28.3621$28.39$28.3621$28.389174,592$28.25548
1614698340$28.385$28.40$28.37$28.37112,185$28.257889
1614698400$28.3721$28.40$28.3703$28.3979,388$28.259559
1614698460$28.39$28.40$28.38$28.4063,604$28.260891
1614698520$28.39$28.41$28.39$28.41140,384$28.263928
1614698580$28.41$28.43$28.40$28.43120,757$28.266787
1614698640$28.425$28.43$28.39$28.405190,702$28.27066
1614698700$28.40$28.42$28.39$28.41139,949$28.273359
1614698760$28.41$28.46$28.41$28.4297209,207$28.278212
1614698820$28.43$28.43$28.40$28.412166,502$28.279455
1614698880$28.415$28.4151$28.38$28.3839,294$28.280128
1614698940$28.385$28.39$28.35$28.352161,067$28.280853
1614699000$28.355$28.3774$28.35$28.3751,664$28.281431
1614699060$28.3699$28.395$28.36$28.3852,574$28.28212
1614699120$28.38$28.38$28.36$28.371419,400$28.282359
1614699180$28.3721$28.38$28.36$28.37536,069$28.282789
1614699240$28.375$28.38$28.31$28.315180,554$28.284241
1614699300$28.32$28.3569$28.32$28.3585,162$28.284788
1614699360$28.345$28.35$28.32$28.335862,135$28.285202
1614699420$28.3351$28.34$28.32$28.329980,965$28.285631
1614699480$28.33$28.35$28.3279$28.3437,462$28.285876
1614699540$28.34$28.34$28.33$28.3329,361$28.286065
1614699600$28.3327$28.34$28.33$28.3426,793$28.286232
1614699660$28.3348$28.35$28.33$28.34155,259$28.286593
1614699720$28.34$28.37$28.3323$28.37136,196$28.287777
1614699780$28.37$28.40$28.37$28.4041,085$28.288277
1614699840$28.395$28.42$28.39$28.4291,251$28.289594
1614699900$28.42$28.42$28.38$28.3971,972$28.290548
1614699960$28.39$28.41$28.39$28.39345,210$28.291123
1614700020$28.395$28.42$28.3925$28.4239,229$28.291677
1614700080$28.42$28.43$28.41$28.42540,680$28.292305
1614700140$28.425$28.44$28.41$28.41571,968$28.293465
1614700200$28.42$28.42$28.40$28.403650,459$28.294171
1614700260$28.40$28.405$28.39$28.4035,609$28.294588
1614700320$28.3925$28.40$28.39$28.39145,214$28.296294
1614700380$28.395$28.40$28.39$28.39570,178$28.297095
1614700440$28.395$28.40$28.39$28.39520,911$28.297329
1614700500$28.395$28.40$28.39$28.39544,136$28.297819
1614700560$28.40$28.40$28.38$28.3863119,636$28.299082
1614700620$28.385$28.39$28.38$28.3859,895$28.299654
1614700680$28.385$28.39$28.38$28.3927,536$28.299914
1614700740$28.385$28.39$28.38$28.38538,751$28.300272
1614700800$28.38$28.39$28.36$28.36588,879$28.301015
1614700860$28.365$28.37$28.33$28.335145,738$28.30168
1614700920$28.335$28.34$28.32$28.327926,405$28.301757
1614700980$28.3248$28.3269$28.31$28.31591,412$28.3019
1614701040$28.32$28.32$28.31$28.314841,017$28.301957
1614701100$28.31$28.39$28.31$28.3658356,008$28.303989
1614701160$28.37$28.38$28.33$28.3472,524$28.304374
1614701220$28.337$28.34$28.33$28.33313,640$28.304419
1614701280$28.34$28.34$28.32$28.328354,521$28.304537
1614701340$28.32$28.33$28.315$28.327363,812$28.304643
1614701400$28.325$28.3279$28.31$28.317939,340$28.304698
1614701460$28.32$28.32$28.30$28.3276,707$28.304745
1614701520$28.32$28.33$28.31$28.31553,133$28.304826
1614701580$28.31$28.32$28.30$28.304535,957$28.304847
1614701640$28.305$28.34$28.303$28.3459,196$28.304934
1614701700$28.3375$28.34$28.31$28.31541,775$28.305016
1614701760$28.3199$28.33$28.305$28.32556,008$28.305071
1614701820$28.3221$28.33$28.31$28.316539,894$28.305129
1614701880$28.32$28.32$28.31$28.3142,739$28.305174
1614701940$28.31$28.32$28.31$28.31526,760$28.305192
1614702000$28.315$28.34$28.31$28.33111,842$28.305344
1614702060$28.33$28.34$28.30$28.3154,601$28.305429
1614702120$28.31$28.315$28.29$28.30106,359$28.305379
1614702180$28.30$28.32$28.295$28.312257,987$28.305394
1614702240$28.31$28.315$28.2852$28.29568,674$28.305352
1614702300$28.295$28.31$28.295$28.30546,184$28.305346
1614702360$28.31$28.3151$28.30$28.3019,155$28.305353
1614702420$28.3099$28.32$28.30$28.3139,749$28.305371
1614702480$28.31$28.32$28.30$28.3221,828$28.305381
1614702540$28.315$28.335$28.313$28.32102,042$28.305567
1614702600$28.325$28.33$28.31$28.315419,865$28.305588
1614702660$28.31$28.32$28.29$28.305345,884$28.305574
1614702720$28.3003$28.31$28.2927$28.302132,156$28.305563
1614702780$28.30$28.305$28.271$28.277980,513$28.30545
1614702840$28.28$28.28$28.27$28.27529,333$28.305377
1614702900$28.28$28.29$28.28$28.28533,382$28.305307
1614702960$28.285$28.32$28.2807$28.31592,898$28.30521
1614703020$28.3102$28.32$28.31$28.31522,360$28.305231
1614703080$28.315$28.32$28.30$28.3132,640$28.305244
1614703140$28.3108$28.32$28.30$28.307953,953$28.305265
1614703200$28.305$28.31$28.27$28.272274,015$28.305191
1614703260$28.2727$28.285$28.27$28.2850,069$28.305076
1614703320$28.28$28.3099$28.28$28.309950,378$28.30501
1614703380$28.3008$28.3179$28.29$28.312166,349$28.304993
1614703440$28.315$28.3379$28.31$28.33571,364$28.305091
1614703500$28.34$28.36$28.325$28.35580,209$28.30534
1614703560$28.355$28.365$28.35$28.36549,454$28.305551
1614703620$28.3609$28.37$28.34$28.3547,383$28.305752
1614703680$28.34$28.38$28.34$28.3857,316$28.305997
1614703740$28.38$28.385$28.37$28.37343,096$28.306245
1614703800$28.375$28.38$28.36$28.3721,115$28.306353
1614703860$28.37$28.37$28.36$28.367939,079$28.306546
1614703920$28.36$28.3659$28.35$28.35553,783$28.306764
1614703980$28.355$28.36$28.35$28.3615,668$28.306828
1614704040$28.355$28.359$28.34$28.349939,370$28.306966
1614704100$28.345$28.35$28.34$28.34519,238$28.307029
1614704160$28.345$28.35$28.34$28.347324,622$28.307099
1614704220$28.3455$28.35$28.34$28.3422,336$28.307166
1614704280$28.34$28.35$28.33$28.3452,220$28.307304
1614704340$28.35$28.35$28.3405$28.34727,238$28.307389
1614704400$28.345$28.35$28.34$28.3421,947$28.307451
1614704460$28.3479$28.35$28.34$28.347934,703$28.307552
1614704520$28.345$28.35$28.34$28.34515,808$28.307599
1614704580$28.3499$28.375$28.34$28.3783,103$28.307943
1614704640$28.37$28.41$28.37$28.4170,901$28.308392
1614704700$28.4026$28.41$28.393$28.400143,110$28.30871
1614704760$28.40$28.4077$28.37$28.37148,997$28.309596
1614704820$28.375$28.40$28.375$28.3943,079$28.309853
1614704880$28.3921$28.41$28.38$28.40529,239$28.310046
1614704940$28.41$28.415$28.40$28.4161,947$28.310515
1614705000$28.405$28.41$28.3927$28.392730,220$28.310732
1614705060$28.40$28.40$28.38$28.382391,436$28.311278
1614705120$28.3873$28.40$28.38$28.399847,490$28.311564
1614705180$28.40$28.40$28.39$28.397923,474$28.311715
1614705240$28.395$28.40$28.39$28.39519,020$28.311833
1614705300$28.3979$28.415$28.3979$28.4158,509$28.312246
1614705360$28.42$28.42$28.4025$28.4136,465$28.312517
1614705420$28.405$28.41$28.40$28.40511,013$28.312593
1614705480$28.405$28.41$28.40$28.4018,895$28.312722
1614705540$28.405$28.405$28.38$28.38544,429$28.31299
1614705600$28.385$28.39$28.37$28.3824,052$28.313105
1614705660$28.375$28.375$28.36$28.362136,538$28.313252
1614705720$28.36$28.365$28.345$28.3572,430$28.313461
1614705780$28.35$28.36$28.35$28.357929,031$28.313544
1614705840$28.3501$28.37$28.35$28.35778,547$28.313805
1614705900$28.355$28.36$28.35$28.35999,900$28.313834
1614705960$28.355$28.36$28.33$28.332184,175$28.314016
1614706020$28.3353$28.3353$28.31$28.3259,443$28.314055
1614706080$28.31$28.32$28.31$28.31536,259$28.314054
1614706140$28.32$28.34$28.31$28.34104,845$28.314101
1614706200$28.34$28.34$28.33$28.3412,893$28.314123
1614706260$28.34$28.36$28.3301$28.3656,432$28.31426
1614706320$28.3577$28.365$28.3521$28.36525,737$28.314347
1614706380$28.3608$28.37$28.355$28.35532,986$28.314457
1614706440$28.3588$28.37$28.3501$28.368913,430$28.314502
1614706500$28.37$28.37$28.36$28.36524,992$28.31459
1614706560$28.367$28.37$28.36$28.36518,510$28.314655
1614706620$28.3627$28.365$28.335$28.33553,094$28.314791
1614706680$28.335$28.3478$28.321$28.34582,306$28.314921
1614706740$28.345$28.35$28.34$28.34522,937$28.31497
1614706800$28.35$28.36$28.34$28.35534,670$28.315054
1614706860$28.36$28.36$28.35$28.35524,464$28.315122
1614706920$28.36$28.36$28.34$28.3457,081$28.315259
1614706980$28.3495$28.35$28.33$28.33529,770$28.315312
1614707040$28.335$28.34$28.32$28.322244,787$28.315358
1614707100$28.325$28.35$28.32$28.3438,244$28.31541
1614707160$28.35$28.35$28.33$28.334933,329$28.315466
1614707220$28.335$28.335$28.3119$28.325238,760$28.315484
1614707280$28.325$28.33$28.32$28.32517,580$28.315496
1614707340$28.325$28.33$28.32$28.3226,128$28.315508
1614707400$28.32$28.32$28.30$28.302335,308$28.315494
1614707460$28.305$28.31$28.30$28.3130,877$28.315468
1614707520$28.3073$28.33$28.3073$28.325134,238$28.315475
1614707580$28.325$28.33$28.31$28.315218,137$28.315479
1614707640$28.31$28.32$28.305$28.31532,346$28.315474
1614707700$28.3107$28.32$28.31$28.31512,771$28.315474
1614707760$28.315$28.315$28.30$28.3029,209$28.315451
1614707820$28.3093$28.31$28.28$28.285103,683$28.315325
1614707880$28.28$28.31$28.28$28.31129,712$28.315132
1614707940$28.31$28.31$28.30$28.30515,857$28.315122
1614708000$28.31$28.32$28.30$28.31539,908$28.315114
1614708060$28.32$28.33$28.3116$28.32530,224$28.315123
1614708120$28.33$28.3499$28.32$28.345152,181$28.315223
1614708180$28.34$28.35$28.34$28.342729,597$28.315275
1614708240$28.3421$28.35$28.33$28.345181,707$28.315563
1614708300$28.346$28.36$28.341$28.3639,281$28.315653
1614708360$28.36$28.37$28.3521$28.36531,837$28.315747
1614708420$28.37$28.38$28.36$28.36525,983$28.315838
1614708480$28.3601$28.37$28.35$28.352457,451$28.315984
1614708540$28.35$28.36$28.35$28.35511,670$28.316013
1614708600$28.355$28.3599$28.34$28.34551,685$28.316119
1614708660$28.345$28.35$28.34$28.34530,502$28.316172
1614708720$28.345$28.35$28.34$28.3528,679$28.31625
1614708780$28.34$28.35$28.34$28.34544,251$28.316332
1614708840$28.3492$28.35$28.33$28.33540,074$28.316382
1614708900$28.33$28.34$28.33$28.3326,368$28.316408
1614708960$28.3376$28.3376$28.315$28.328368,327$28.316439
1614709020$28.3299$28.33$28.32$28.3226,234$28.316447
1614709080$28.325$28.33$28.32$28.32542,644$28.31646
1614709140$28.32$28.34$28.315$28.34164,963$28.316611
1614709200$28.3392$28.34$28.33$28.33518,401$28.316632
1614709260$28.34$28.34$28.33$28.33546,167$28.316676
1614709320$28.34$28.35$28.33$28.34532,294$28.316724
1614709380$28.3478$28.35$28.34$28.3552,740$28.316804
1614709440$28.34$28.35$28.33$28.3337,194$28.316847
1614709500$28.3396$28.3396$28.32$28.3268,547$28.316897
1614709560$28.315$28.32$28.30$28.30593,074$28.316856
1614709620$28.30$28.305$28.29$28.29553,918$28.316788
1614709680$28.295$28.31$28.295$28.305113,446$28.316677
1614709740$28.31$28.31$28.30$28.3119,847$28.316665
1614709800$28.31$28.32$28.305$28.3248,250$28.316654
1614709860$28.32$28.32$28.31$28.31520,480$28.316655
1614709920$28.315$28.315$28.30$28.3051,935$28.316624
1614709980$28.31$28.31$28.30$28.3027,987$28.316603
1614710040$28.305$28.305$28.29$28.2939,064$28.316559
1614710100$28.295$28.32$28.29$28.31595,640$28.316473
1614710160$28.3196$28.33$28.31$28.320126,035$28.316474
1614710220$28.33$28.33$28.32$28.326,254$28.316477
1614710280$28.3207$28.33$28.315$28.327936,846$28.31649
1614710340$28.3216$28.33$28.32$28.3321,627$28.316503
1614710400$28.325$28.34$28.30$28.335207,873$28.316559
1614710460$28.3399$28.3399$28.315$28.3223,190$28.316569
1614710520$28.32$28.33$28.3114$28.3230,525$28.316573
1614710580$28.3179$28.32$28.3024$28.30528,068$28.316564
1614710640$28.3058$28.33$28.3058$28.32593,877$28.316557
1614710700$28.325$28.36$28.325$28.35567,620$28.316651
1614710760$28.355$28.38$28.3527$28.3854,877$28.316803
1614710820$28.373$28.3899$28.3623$28.3789,548$28.31711
1614710880$28.36$28.37$28.36$28.369929,224$28.317186
1614710940$28.3695$28.38$28.3623$28.37757,537$28.31736
1614711000$28.375$28.38$28.35$28.359341,205$28.317462
1614711060$28.355$28.36$28.35$28.35521,592$28.317507
1614711120$28.355$28.36$28.335$28.34557,221$28.317591
1614711180$28.34$28.35$28.34$28.34174,613$28.317709
1614711240$28.345$28.35$28.33$28.335842,034$28.317755
1614711300$28.335$28.35$28.33$28.34571,971$28.317846
1614711360$28.345$28.35$28.34$28.34928,443$28.317887
1614711420$28.35$28.36$28.34$28.3645,881$28.317966
1614711480$28.36$28.36$28.3519$28.359529,557$28.318029
1614711540$28.355$28.36$28.35$28.35537,578$28.318103
1614711600$28.359$28.37$28.3501$28.364969,705$28.318265
1614711660$28.365$28.3699$28.33$28.33168,330$28.318582
1614711720$28.33$28.33$28.32$28.3341,173$28.318602
1614711780$28.3291$28.34$28.3221$28.3458,291$28.318642
1614711840$28.335$28.35$28.3301$28.34568,627$28.318726
1614711900$28.345$28.35$28.3301$28.3556,380$28.318795
1614711960$28.34$28.35$28.33$28.33529,691$28.318827
1614712020$28.335$28.337$28.31$28.31557,316$28.318849
1614712080$28.315$28.32$28.31$28.3151,301$28.318843
1614712140$28.315$28.32$28.305$28.310785,981$28.318808
1614712200$28.31$28.3199$28.29$28.292175,007$28.318742
1614712260$28.30$28.31$28.285$28.30591,078$28.318642
1614712320$28.3099$28.33$28.30$28.32555,530$28.318628
1614712380$28.3227$28.3417$28.3201$28.341746,578$28.318664
1614712440$28.3473$28.3473$28.33$28.33522,351$28.318686
1614712500$28.3347$28.34$28.33$28.33518,207$28.318704
1614712560$28.335$28.34$28.32$28.32547,601$28.318724
1614712620$28.325$28.33$28.32$28.3241,928$28.318733
1614712680$28.325$28.34$28.32$28.332468,456$28.318772
1614712740$28.337$28.3599$28.3314$28.33590,093$28.318894
1614712800$28.335$28.34$28.33$28.33537,894$28.318923
1614712860$28.335$28.348$28.33$28.332773,014$28.319007
1614712920$28.3305$28.34$28.33$28.330129,263$28.319034
1614712980$28.34$28.34$28.3201$28.320151,455$28.319067
1614713040$28.325$28.33$28.32$28.32531,841$28.319079
1614713100$28.325$28.33$28.32$28.3326,383$28.319091
1614713160$28.33$28.33$28.31$28.32581,592$28.319094
1614713220$28.325$28.33$28.32$28.3226,412$28.319101
1614713280$28.325$28.325$28.31$28.3287,548$28.319078
1614713340$28.32$28.32$28.31$28.31516,999$28.319075
1614713400$28.315$28.32$28.31$28.310135,396$28.319071
1614713460$28.315$28.32$28.31$28.31925,582$28.319065
1614713520$28.32$28.32$28.31$28.31554,584$28.31905
1614713580$28.3165$28.32$28.31$28.319932,361$28.319043
1614713640$28.315$28.33$28.31$28.32579,564$28.319051
1614713700$28.325$28.35$28.325$28.34595,000$28.319127
1614713760$28.345$28.35$28.34$28.3424,971$28.319157
1614713820$28.35$28.36$28.345$28.3533,075$28.319209
1614713880$28.3599$28.36$28.3501$28.35523,980$28.319255
1614713940$28.36$28.3879$28.355$28.3792112,382$28.319542
1614714000$28.375$28.395$28.37$28.38395,399$28.319857
1614714060$28.39$28.39$28.375$28.3843,027$28.319987
1614714120$28.38$28.38$28.36$28.36540,644$28.320085
1614714180$28.3699$28.37$28.36$28.3716,044$28.320121
1614714240$28.37$28.37$28.36$28.36522,062$28.320169
1614714300$28.3626$28.37$28.36$28.36535,757$28.320245
1614714360$28.37$28.37$28.36$28.360139,068$28.320329
1614714420$28.365$28.37$28.36$28.36532,660$28.3204
1614714480$28.365$28.39$28.36$28.385135,213$28.320752
1614714540$28.385$28.39$28.38$28.38277,920$28.320777
1614714600$28.39$28.40$28.38$28.385159,736$28.320975
1614714660$28.39$28.40$28.381$28.39541,034$28.321115
1614714720$28.395$28.40$28.39$28.4024,358$28.321207
1614714780$28.40$28.40$28.39$28.4018,335$28.321274
1614714840$28.3976$28.40$28.37$28.37593,750$28.32157
1614714900$28.3798$28.38$28.37$28.374732,917$28.321652
1614714960$28.3759$28.38$28.37$28.37532,163$28.321734
1614715020$28.3793$28.38$28.37$28.37586,543$28.321938
1614715080$28.37$28.38$28.36$28.37569,218$28.322101
1614715140$28.38$28.38$28.35$28.35552,083$28.322201
1614715200$28.355$28.37$28.35$28.3782,555$28.322344
1614715260$28.365$28.37$28.36$28.3716,478$28.322377
1614715320$28.37$28.38$28.3607$28.37561,319$28.322517
1614715380$28.37$28.3879$28.37$28.38549,258$28.322654
1614715440$28.385$28.40$28.38$28.39556,543$28.322829
1614715500$28.39$28.40$28.39$28.4045,469$28.322972
1614715560$28.3974$28.40$28.38$28.385112,842$28.323317
1614715620$28.38$28.39$28.38$28.384857,308$28.32348
1614715680$28.38$28.39$28.38$28.3861,711$28.323655
1614715740$28.39$28.39$28.38$28.3933,821$28.323746
1614715800$28.38$28.385$28.36$28.36577,097$28.323923
1614715860$28.36$28.37$28.35$28.365112,519$28.324099
1614715920$28.36$28.37$28.35$28.36465,702$28.324202
1614715980$28.365$28.37$28.36$28.36530,299$28.324257
1614716040$28.36$28.37$28.36$28.3630,754$28.324309
1614716100$28.365$28.3699$28.34$28.3487,293$28.324431
1614716160$28.341$28.3577$28.34$28.34126,982$28.324559
1614716220$28.345$28.35$28.33$28.3346,544$28.324592
1614716280$28.3321$28.34$28.33$28.33584,882$28.32464
1614716340$28.34$28.34$28.33$28.33523,638$28.32465
1614716400$28.335$28.34$28.32$28.329953,922$28.324657
1614716460$28.325$28.34$28.32$28.34141,934$28.324696
1614716520$28.3348$28.35$28.33$28.34116,604$28.324783
1614716580$28.335$28.34$28.33$28.33534,130$28.324801
1614716640$28.34$28.34$28.33$28.33546,585$28.324824
1614716700$28.335$28.34$28.33$28.33523,614$28.324833
1614716760$28.335$28.34$28.33$28.3422,906$28.324844
1614716820$28.335$28.34$28.32$28.32553,996$28.324859
1614716880$28.33$28.33$28.32$28.32532,406$28.32486
1614716940$28.325$28.33$28.32$28.32545,768$28.324856
1614717000$28.3227$28.33$28.32$28.3249,654$28.324855
1614717060$28.325$28.33$28.32$28.32548,895$28.324853
1614717120$28.325$28.325$28.31$28.31189,157$28.324805
1614717180$28.31$28.33$28.31$28.325160,297$28.324762
1614717240$28.325$28.34$28.32$28.325173,038$28.324803
1614717300$28.325$28.33$28.32$28.329134,219$28.324799
1614717360$28.325$28.325$28.30$28.30599,157$28.324751
1614717420$28.3022$28.31$28.30$28.3145,071$28.324712
1614717480$28.305$28.32$28.305$28.3124267,430$28.324591
1614717540$28.32$28.33$28.31$28.325119,537$28.324569
1614717600$28.33$28.34$28.32$28.333890,195$28.324582
1614717660$28.33$28.35$28.33$28.349971,404$28.32463
1614717720$28.345$28.36$28.34$28.35578,451$28.324711
1614717780$28.35$28.38$28.35$28.3665141,229$28.324945
1614717840$28.365$28.37$28.36$28.36547,348$28.32502
1614717900$28.365$28.37$28.3505$28.35593,496$28.325157
1614717960$28.3524$28.36$28.35$28.3653,388$28.325229
1614718020$28.355$28.36$28.34$28.35110,490$28.325341
1614718080$28.34$28.35$28.32$28.32137,639$28.325392
1614718140$28.325$28.33$28.31$28.315132,654$28.325358
1614718200$28.315$28.32$28.295$28.305173,152$28.325213
1614718260$28.30$28.31$28.30$28.30593,601$28.32513
1614718320$28.305$28.31$28.29$28.29143,210$28.324984
1614718380$28.29$28.30$28.28$28.285120,168$28.324832
1614718440$28.28$28.29$28.27$28.28241,826$28.324424
1614718500$28.28$28.2899$28.27$28.27124,868$28.324196
1614718560$28.27$28.275$28.25$28.265333,955$28.3234
1614718620$28.26$28.2699$28.24$28.245303,309$28.322574
1614718680$28.245$28.25$28.225$28.24306,842$28.321577
1614718740$28.23$28.24$28.18$28.221,205,023$28.316861
1614718800$28.26$28.26$28.26$28.261,929$28.316856
1614718920$28.22$28.22$28.21$28.225,275,472$28.301875
1614718980$28.26$28.3278$28.26$28.327816,349$28.301869
1614719100$28.22$28.22$28.22$28.228,018$28.304691
1614719220$28.25$28.25$28.25$28.25100$28.304691
1614719340$28.22$28.22$28.22$28.22214,071$28.304179
1614719400$28.26$28.26$28.26$28.26549$28.304178
1614719580$28.26$28.26$28.26$28.26215$28.304178
1614719700$28.22$28.22$28.22$28.2210,926$28.304152
1614719820$28.27$28.27$28.27$28.27197$28.304152
1614719880$28.27$28.27$28.27$28.27100$28.304151
1614719940$28.26$28.26$28.26$28.26120$28.304151
1614720060$28.22$28.22$28.22$28.224,654$28.304679
1614720120$28.22$28.22$28.22$28.221,817$28.304675
1614720180$28.24$28.24$28.24$28.24100$28.304675
1614720240$28.23$28.3899$28.23$28.38992,800$28.304681
1614720300$28.24$28.24$28.24$28.24100$28.304681
1614720360$28.24$28.27$28.24$28.261,249$28.304678
1614720480$28.2699$28.2699$28.2699$28.26991,500$28.304677
1614720540$28.27$28.27$28.27$28.27100$28.304676
1614720600$28.26$28.26$28.26$28.26100$28.304676
1614720780$28.27$28.27$28.27$28.271,000$28.304675
1614720840$28.22$28.27$28.22$28.27245$28.304675
1614721020$28.27$28.27$28.27$28.27500$28.304687
1614721140$28.27$28.28$28.27$28.285,100$28.304684
1614721200$28.28$28.28$28.28$28.28200$28.304683
1614721380$28.28$28.28$28.26$28.265,689$28.304677
1614721440$28.25$28.25$28.20$28.204,085$28.304667
1614721500$28.22$28.26$28.22$28.26436$28.304666
1614721560$28.26$28.26$28.21$28.21277$28.304665
1614721620$28.25$28.25$28.25$28.25200$28.304665
1614721920$28.25$28.25$28.25$28.25100$28.304691
1614722820$28.23$28.23$28.23$28.23200$28.304691
1614722940$28.24$28.24$28.24$28.24200$28.304691
1614723300$28.23$28.23$28.23$28.23100$28.30469
1614723360$28.23$28.23$28.23$28.23999$28.304688
1614723420$28.24$28.24$28.24$28.24500$28.304687
1614723540$28.24$28.24$28.24$28.24500$28.304686
1614723660$28.24$28.24$28.23$28.231,220$28.30469
1614723720$28.23$28.23$28.23$28.23148$28.30469
1614723900$28.22$28.22$28.22$28.22350$28.304689
1614724020$28.22$28.22$28.22$28.22100$28.304688
1614724080$28.21$28.22$28.21$28.221,596$28.304684
1614724320$28.22$28.22$28.22$28.225,245$28.304671
1614724440$28.21$28.22$28.21$28.225,058$28.304659
1614724620$28.22$28.22$28.22$28.22170$28.30469
1614724680$28.21$28.22$28.20$28.222,489$28.304684
1614725040$28.22$28.22$28.22$28.22100$28.304662
1614725220$28.22$28.22$28.22$28.22288$28.304661
1614725280$28.22$28.22$28.22$28.22300$28.30466
1614725340$28.22$28.22$28.22$28.22137$28.304659
1614725400$28.22$28.24$28.22$28.24475$28.304691
1614725460$28.22$28.22$28.22$28.22250$28.30469
1614725520$28.22$28.22$28.22$28.22100$28.30469
1614725640$28.22$28.22$28.22$28.22400$28.304688
1614725880$28.22$28.22$28.22$28.22100$28.304688
1614726420$28.24$28.24$28.24$28.24100$28.30469
1614726480$28.24$28.24$28.24$28.24422$28.304689
1614726720$28.23$28.23$28.23$28.23931$28.304687
1614726780$28.26$28.26$28.26$28.26106$28.304687
1614727980$28.25$28.25$28.25$28.25178$28.30469
1614728460$28.25$28.25$28.25$28.25300$28.30469
1614728820$28.26$28.26$28.26$28.26100$28.30469
1614728880$28.26$28.26$28.26$28.261,000$28.304688
1614729000$28.25$28.25$28.24$28.24222$28.30469
1614730140$28.25$28.25$28.25$28.25100$28.30469
1614730200$28.24$28.24$28.24$28.24778$28.304688
1614730740$28.24$28.24$28.24$28.24132$28.304688
1614730800$28.26$28.26$28.26$28.26100$28.30469
1614731700$28.26$28.26$28.26$28.26100$28.30469
1614731940$28.25$28.25$28.25$28.25100$28.30469
1614732000$28.26$28.26$28.26$28.261,800$28.304688
1614732060$28.25$28.25$28.25$28.25100$28.304688
1614732360$28.26$28.26$28.26$28.261,800$28.304685
1614732540$28.25$28.25$28.25$28.25200$28.304685
1614732660$28.26$28.26$28.26$28.26144$28.30469
1614732720$28.25$28.25$28.25$28.25100$28.30469
1614732780$28.27$28.27$28.27$28.27100$28.30469