T Historical Intraday Prices

One-Minute OHLCV Data From March 3, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614765720$28.39$28.39$28.39$28.39113$28.3913
1614765960$28.40$28.40$28.40$28.40100$28.392807
1614766320$28.38$28.38$28.38$28.38102$28.390416
1614766500$28.38$28.38$28.38$28.38174$28.388142
1614766980$28.39$28.39$28.39$28.39534$28.389236
1614768240$28.39$28.39$28.39$28.39160$28.389352
1614768300$28.39$28.39$28.39$28.39227$28.38941
1614768600$28.40$28.40$28.40$28.40200$28.39025
1614768960$28.40$28.40$28.40$28.401,788$28.394122
1614769680$28.39$28.39$28.38$28.381,023$28.392562
1614770940$28.38$28.38$28.38$28.381,600$28.389598
1614772800$28.36$28.39$28.36$28.39400$28.388177
1614772980$28.37$28.37$28.36$28.36990$28.385295
1614773040$28.36$28.38$28.36$28.382,744$28.382092
1614773100$28.37$28.37$28.35$28.3559,250$28.371856
1614773220$28.34$28.34$28.34$28.34100$28.371724
1614773280$28.35$28.35$28.35$28.35100$28.371634
1614773460$28.34$28.35$28.34$28.35597$28.371358
1614773520$28.35$28.35$28.35$28.35100$28.371321
1614773640$28.35$28.35$28.35$28.35406$28.371156
1614773700$28.35$28.35$28.35$28.35738$28.370908
1614773760$28.35$28.35$28.35$28.35338$28.370792
1614774420$28.36$28.36$28.36$28.36100$28.370746
1614774900$28.35$28.35$28.34$28.352,739$28.369618
1614775320$28.33$28.33$28.33$28.33100$28.369479
1614776100$28.34$28.34$28.34$28.34500$28.369134
1614776220$28.34$28.34$28.34$28.34640$28.368867
1614776400$28.36$28.40$28.32$28.3354,269$28.367065
1614776460$28.35$28.35$28.35$28.35100$28.367026
1614776520$28.35$28.35$28.35$28.35200$28.366921
1614776640$28.33$28.33$28.33$28.33100$28.366847
1614776700$28.33$28.33$28.33$28.331,946$28.36633
1614776760$28.36$28.36$28.36$28.36100$28.366312
1614776820$28.34$28.34$28.34$28.34100$28.366291
1614776880$28.36$28.36$28.36$28.36150$28.366278
1614776940$28.3477$28.3477$28.33$28.331,021$28.366007
1614777000$28.35$28.35$28.35$28.35300$28.365972
1614777060$28.34$28.34$28.34$28.34100$28.365951
1614777180$28.33$28.34$28.33$28.34539$28.365787
1614777480$28.33$28.33$28.33$28.33811$28.365488
1614777600$28.32$28.32$28.32$28.32200$28.365403
1614777780$28.32$28.32$28.30$28.301,100$28.364686
1614777840$28.29$28.31$28.29$28.31250$28.364517
1614777900$28.31$28.31$28.31$28.31100$28.364438
1614777960$28.31$28.31$28.31$28.31895$28.364105
1614778020$28.31$28.31$28.29$28.29325$28.363933
1614778200$28.3099$28.3099$28.3099$28.3099300$28.363793
1614778260$28.31$28.31$28.31$28.31203$28.363672
1614778320$28.30$28.30$28.28$28.28609$28.362981
1614778380$28.27$28.29$28.27$28.29491$28.362641
1614778440$28.2832$28.30$28.28$28.292,913$28.361161
1614778500$28.30$28.30$28.27$28.274,718$28.358784
1614778620$28.28$28.28$28.25$28.261,907$28.357039
1614778680$28.28$28.28$28.24$28.241,356$28.35575
1614778740$28.25$28.25$28.25$28.25531$28.355371
1614778800$28.25$28.26$28.25$28.26362$28.355111
1614778860$28.26$28.26$28.25$28.251,776$28.353929
1614778920$28.26$28.26$28.26$28.26300$28.353731
1614778980$28.25$28.27$28.25$28.27650$28.35331
1614779040$28.25$28.27$28.25$28.263,212$28.350878
1614779100$28.27$28.27$28.25$28.26641$28.350487
1614779160$28.23$28.25$28.23$28.253,000$28.348146
1614779220$28.25$28.26$28.25$28.25873$28.347576
1614779280$28.25$28.26$28.25$28.261,100$28.346995
1614779340$28.2501$28.26$28.2501$28.26600$28.34662
1614779460$28.25$28.25$28.25$28.255,000$28.343816
1614779520$28.25$28.25$28.25$28.25800$28.343392
1614779580$28.26$28.26$28.26$28.26493$28.343157
1614779700$28.26$28.27$28.26$28.27200$28.342916
1614779760$28.28$28.28$28.28$28.28453$28.342749
1614779880$28.2602$28.2602$28.26$28.26300$28.342514
1614779940$28.26$28.27$28.26$28.27399$28.342325
1614780000$28.26$28.26$28.26$28.265,830$28.339763
1614780060$28.27$28.27$28.27$28.27500$28.33956
1614780120$28.2506$28.27$28.25$28.27782$28.339145
1614780180$28.27$28.27$28.27$28.272,000$28.338401
1614780240$28.25$28.27$28.25$28.25439$28.33814
1614780300$28.26$28.26$28.2499$28.252,397$28.336981
1614780360$28.25$28.2699$28.25$28.26991,353$28.336383
1614780420$28.27$28.28$28.27$28.282,403$28.335561
1614780480$28.28$28.28$28.25$28.252,056$28.334647
1614780600$28.26$28.26$28.26$28.26101$28.334575
1614780660$28.26$28.28$28.26$28.28499$28.334392
1614780720$28.2601$28.28$28.2601$28.281,425$28.333885
1614780780$28.27$28.29$28.27$28.271,350$28.33349
1614780900$28.27$28.28$28.20$28.2026,818$28.319575
1614781020$28.21$28.22$28.21$28.221,100$28.318914
1614781080$28.25$28.25$28.24$28.252,530$28.318037
1614781140$28.24$28.24$28.24$28.24200$28.31795
1614781200$28.25$28.25$28.25$28.25200$28.317872
1614781260$28.23$28.23$28.23$28.23500$28.317628
1614781320$28.23$28.23$28.23$28.23884$28.317234
1614781380$28.22$28.22$28.21$28.21984$28.316718
1614781440$28.2101$28.23$28.2101$28.225,138$28.314539
1614781500$28.23$28.23$28.21$28.213,417$28.313297
1614781560$28.20$28.23$28.19$28.204,522$28.310977
1614781680$28.21$28.21$28.21$28.21100$28.310749
1614781740$28.19$28.23$28.17$28.177,108$28.307353
1614781800$28.18$28.23$28.18$28.2010,737$28.195686
1614781860$28.20$28.2584$28.20$28.25311,052,840$28.206438
1614781920$28.26$28.2763$28.24$28.26582,980$28.210224
1614781980$28.265$28.27$28.19$28.24162,979$28.21198
1614782040$28.244$28.29$28.24$28.26129,776$28.216437
1614782100$28.26$28.27$28.21$28.26125,913$28.218374
1614782160$28.265$28.28$28.23$28.2797,704$28.220679
1614782220$28.2781$28.28$28.24$28.247986,476$28.222457
1614782280$28.24$28.25$28.22$28.24127,963$28.223509
1614782340$28.245$28.25$28.22$28.245105,656$28.224114
1614782400$28.2495$28.27$28.24$28.2527101,823$28.225592
1614782460$28.255$28.26$28.23$28.24123,533$28.226669
1614782520$28.235$28.25$28.225$28.245170,367$28.226883
1614782580$28.245$28.25$28.23$28.23571,518$28.227177
1614782640$28.235$28.25$28.22$28.25150,875$28.227489
1614782700$28.245$28.255$28.22$28.235148,676$28.228177
1614782760$28.23$28.24$28.22$28.2271,886$28.228303
1614782820$28.225$28.265$28.225$28.265213,999$28.229078
1614782880$28.265$28.27$28.23$28.26174,143$28.229889
1614782940$28.26$28.33$28.255$28.325331,390$28.237648
1614783000$28.325$28.36$28.315$28.345265,328$28.244681
1614783060$28.3427$28.35$28.3001$28.305147,326$28.247708
1614783120$28.3006$28.35$28.3001$28.33144,661$28.250762
1614783180$28.32$28.35$28.31$28.315291,765$28.256266
1614783240$28.315$28.34$28.31$28.34296,514$28.26087
1614783300$28.335$28.37$28.33$28.355181,188$28.264329
1614783360$28.35$28.39$28.35$28.385236,903$28.268842
1614783420$28.38$28.43$28.38$28.415436,772$28.279688
1614783480$28.415$28.42$28.38$28.385120,101$28.28247
1614783540$28.38$28.39$28.33$28.34117,807$28.283841
1614783600$28.335$28.37$28.33$28.33142,904$28.285404
1614783660$28.3323$28.34$28.313$28.335116,098$28.286219
1614783720$28.33$28.35$28.32$28.3483,977$28.286911
1614783780$28.34$28.35$28.33$28.33562,159$28.287446
1614783840$28.335$28.3355$28.32$28.32526,669$28.287618
1614783900$28.325$28.33$28.30$28.32132,202$28.288235
1614783960$28.325$28.36$28.32$28.33150,562$28.28957
1614784020$28.33$28.33$28.285$28.305123,654$28.28976
1614784080$28.305$28.339$28.305$28.32109,226$28.290241
1614784140$28.32$28.34$28.31$28.31570,938$28.290595
1614784200$28.3101$28.33$28.3101$28.324678,808$28.291002
1614784260$28.32$28.325$28.30$28.30552,197$28.291172
1614784320$28.31$28.35$28.31$28.345127,760$28.29186
1614784380$28.3479$28.35$28.32$28.335177,467$28.292801
1614784440$28.34$28.3851$28.33$28.385161,618$28.294218
1614784500$28.3811$28.39$28.35$28.370196,873$28.295202
1614784560$28.37$28.38$28.34$28.37598,851$28.296062
1614784620$28.375$28.38$28.35$28.35193,517$28.297612
1614784680$28.35$28.36$28.34$28.36114,111$28.298404
1614784740$28.3595$28.40$28.3595$28.3851181,215$28.300423
1614784800$28.3801$28.42$28.38$28.405135,653$28.302174
1614784860$28.4021$28.41$28.385$28.390155,876$28.302816
1614784920$28.40$28.40$28.38$28.385156,443$28.304562
1614784980$28.39$28.415$28.37$28.3934188,748$28.306471
1614785040$28.395$28.41$28.3825$28.395132,577$28.307865
1614785100$28.395$28.4179$28.395$28.407974,282$28.308698
1614785160$28.405$28.4099$28.38$28.38568,064$28.309388
1614785220$28.3804$28.3804$28.355$28.36582,668$28.309901
1614785280$28.365$28.39$28.36$28.385281,065$28.311968
1614785340$28.375$28.40$28.36$28.3999,378$28.312657
1614785400$28.385$28.385$28.35$28.35179,105$28.313106
1614785460$28.355$28.38$28.34$28.362372,955$28.31343
1614785520$28.37$28.395$28.3613$28.395164,619$28.314517
1614785580$28.40$28.46$28.3927$28.46144,052$28.316255
1614785640$28.455$28.46$28.43$28.43138,291$28.318131
1614785700$28.4303$28.45$28.42$28.4489,902$28.319224
1614785760$28.45$28.46$28.44$28.46184,670$28.321618
1614785820$28.455$28.46$28.43$28.455176,686$28.323746
1614785880$28.46$28.48$28.455$28.475103,391$28.325194
1614785940$28.475$28.4777$28.43$28.445124,123$28.326694
1614786000$28.44$28.445$28.415$28.43101,949$28.327689
1614786060$28.425$28.43$28.39$28.3967,813$28.328226
1614786120$28.395$28.40$28.38$28.4088,156$28.328741
1614786180$28.40$28.44$28.40$28.41107,707$28.329633
1614786240$28.415$28.43$28.395$28.417497,094$28.330356
1614786300$28.41$28.415$28.385$28.385105,054$28.331005
1614786360$28.39$28.43$28.38$28.415154,407$28.33205
1614786420$28.4146$28.42$28.395$28.400156,693$28.332416
1614786480$28.405$28.405$28.36$28.36567,396$28.332706
1614786540$28.36$28.375$28.34$28.365142,721$28.333009
1614786600$28.37$28.387$28.3521$28.365121,438$28.333421
1614786660$28.36$28.37$28.33$28.34256,736$28.33384
1614786720$28.335$28.36$28.33$28.355108,607$28.333929
1614786780$28.36$28.375$28.34$28.35577,515$28.334086
1614786840$28.355$28.38$28.34$28.3765,606$28.334202
1614786900$28.37$28.39$28.36$28.379955,962$28.334392
1614786960$28.375$28.39$28.37$28.37555,159$28.3346
1614787020$28.3756$28.38$28.36$28.37586,272$28.334842
1614787080$28.38$28.4125$28.37$28.37257,084$28.335928
1614787140$28.3709$28.375$28.36$28.36554,723$28.336071
1614787200$28.365$28.40$28.35$28.3873277,644$28.33717
1614787260$28.39$28.39$28.37$28.38549,053$28.337329
1614787320$28.39$28.3968$28.35$28.36134,217$28.337663
1614787380$28.35$28.36$28.35$28.3621,715$28.337691
1614787440$28.35$28.36$28.33$28.33586,192$28.337728
1614787500$28.3363$28.36$28.331$28.3475,119$28.337779
1614787560$28.34$28.37$28.34$28.36562,358$28.337862
1614787620$28.36$28.385$28.36$28.380525,709$28.337928
1614787680$28.39$28.39$28.35$28.3573,506$28.338073
1614787740$28.345$28.37$28.34$28.35594,938$28.33821
1614787800$28.355$28.36$28.33$28.35114,380$28.338277
1614787860$28.355$28.36$28.33$28.33550,992$28.338307
1614787920$28.335$28.36$28.33$28.35548,490$28.338327
1614787980$28.3579$28.3579$28.34$28.34519,592$28.338339
1614788040$28.345$28.35$28.33$28.330840,960$28.338347
1614788100$28.335$28.34$28.33$28.33532,826$28.338336
1614788160$28.335$28.36$28.335$28.35560,252$28.338362
1614788220$28.35$28.37$28.35$28.3602139,974$28.33858
1614788280$28.36$28.40$28.36$28.3966,569$28.338782
1614788340$28.395$28.43$28.39$28.427976,401$28.339172
1614788400$28.4203$28.43$28.4121$28.412177,920$28.33962
1614788460$28.4194$28.43$28.41$28.42587,718$28.340097
1614788520$28.4293$28.43$28.42$28.4233,967$28.340298
1614788580$28.42$28.43$28.42$28.42530,815$28.340478
1614788640$28.43$28.44$28.425$28.42587,229$28.341026
1614788700$28.425$28.43$28.42$28.42531,436$28.341203
1614788760$28.42$28.43$28.40$28.4063,426$28.341519
1614788820$28.4024$28.41$28.40$28.4159,892$28.341778
1614788880$28.40$28.415$28.39$28.415353,656$28.34327
1614788940$28.415$28.4173$28.40$28.4028,627$28.343397
1614789000$28.405$28.44$28.40$28.43120,694$28.344
1614789060$28.43$28.44$28.4123$28.439162,690$28.344338
1614789120$28.44$28.44$28.42$28.4345,361$28.344597
1614789180$28.43$28.43$28.42$28.42535,568$28.344784
1614789240$28.425$28.43$28.41$28.41526,615$28.344914
1614789300$28.415$28.42$28.41$28.41524,146$28.345021
1614789360$28.415$28.42$28.41$28.415135,914$28.34563
1614789420$28.415$28.4199$28.40$28.409958,558$28.345864
1614789480$28.405$28.44$28.40$28.44118,801$28.346415
1614789540$28.44$28.44$28.4227$28.4353,262$28.346697
1614789600$28.43$28.44$28.42$28.4446,325$28.346936
1614789660$28.435$28.45$28.42$28.44568,243$28.347314
1614789720$28.445$28.46$28.44$28.45586,410$28.347872
1614789780$28.4537$28.48$28.45$28.465132,089$28.348842
1614789840$28.465$28.48$28.46$28.467954,417$28.349249
1614789900$28.47$28.48$28.46$28.465341,892$28.351821
1614789960$28.465$28.49$28.46$28.48572,099$28.352355
1614790020$28.4874$28.49$28.48$28.48535,407$28.35264
1614790080$28.485$28.49$28.45$28.45581,207$28.3532
1614790140$28.4501$28.48$28.45$28.465193,868$28.354483
1614790200$28.465$28.47$28.46$28.46540,697$28.354747
1614790260$28.47$28.47$28.45$28.45541,943$28.355007
1614790320$28.46$28.46$28.45$28.4659,504$28.355355
1614790380$28.455$28.48$28.455$28.477131,343$28.356208
1614790440$28.475$28.48$28.45$28.47175,333$28.357262
1614790500$28.46$28.47$28.45$28.4644,058$28.357522
1614790560$28.46$28.46$28.45$28.45523,605$28.357654
1614790620$28.4593$28.48$28.44$28.475213,033$28.358849
1614790680$28.48$28.485$28.465$28.48570,392$28.359308
1614790740$28.485$28.49$28.47$28.47570,387$28.359778
1614790800$28.47$28.48$28.47$28.47551,307$28.360096
1614790860$28.471$28.48$28.46$28.46555,896$28.360433
1614790920$28.465$28.48$28.4622$28.4856,216$28.36078
1614790980$28.48$28.48$28.47$28.47525,819$28.360948
1614791040$28.47$28.48$28.47$28.4832,738$28.361155
1614791100$28.48$28.48$28.4627$28.47567,482$28.361566
1614791160$28.48$28.48$28.47$28.4850,291$28.361883
1614791220$28.475$28.48$28.47$28.4850,220$28.362196
1614791280$28.48$28.48$28.47$28.472345,613$28.362482
1614791340$28.475$28.48$28.46$28.467164,783$28.362863
1614791400$28.465$28.47$28.46$28.4722,250$28.362989
1614791460$28.47$28.47$28.46$28.4729,597$28.363155
1614791520$28.47$28.47$28.46$28.4730,335$28.363326
1614791580$28.47$28.48$28.465$28.465120,758$28.364035
1614791640$28.47$28.48$28.46$28.46599,190$28.364589
1614791700$28.465$28.48$28.46$28.475110,910$28.365219
1614791760$28.4779$28.48$28.47$28.47518,763$28.365328
1614791820$28.475$28.48$28.47$28.47547,313$28.365609
1614791880$28.475$28.48$28.47$28.4830,404$28.365786
1614791940$28.48$28.49$28.48$28.487124,332$28.36656
1614792000$28.485$28.49$28.48$28.4880,045$28.367056
1614792060$28.48$28.4879$28.47$28.47537,241$28.367276
1614792120$28.475$28.48$28.47$28.4799177,915$28.368295
1614792180$28.475$28.4773$28.46$28.464995,694$28.368805
1614792240$28.47$28.49$28.4635$28.485100,389$28.36935
1614792300$28.485$28.50$28.4809$28.492755,276$28.369701
1614792360$28.495$28.50$28.49$28.492796,618$28.370326
1614792420$28.49$28.515$28.49$28.5001408,971$28.373027
1614792480$28.5001$28.535$28.50$28.525179,627$28.374365
1614792540$28.5251$28.54$28.52$28.5375,666$28.374944
1614792600$28.53$28.55$28.52$28.52187,225$28.376429
1614792660$28.525$28.525$28.505$28.505109,198$28.377152
1614792720$28.505$28.51$28.49$28.49558,623$28.377501
1614792780$28.49$28.50$28.48$28.487366,318$28.377865
1614792840$28.485$28.50$28.485$28.50129,848$28.378584
1614792900$28.4999$28.51$28.49$28.495124,476$28.379319
1614792960$28.495$28.50$28.49$28.492810,796$28.379378
1614793020$28.495$28.4996$28.47$28.4782112,178$28.379964
1614793080$28.4747$28.48$28.47$28.47522,760$28.380069
1614793140$28.475$28.48$28.46$28.4652,085$28.380289
1614793200$28.46$28.47$28.46$28.46522,757$28.38038
1614793260$28.465$28.48$28.45$28.475231,715$28.381258
1614793320$28.48$28.51$28.475$28.495148,890$28.38204
1614793380$28.495$28.50$28.48$28.495182,357$28.38247
1614793440$28.4945$28.50$28.49$28.49590,439$28.382943
1614793500$28.495$28.495$28.47$28.485133,308$28.383554
1614793560$28.49$28.51$28.48$28.50559,316$28.383867
1614793620$28.5051$28.51$28.485$28.50125,642$28.3845
1614793680$28.4905$28.51$28.4905$28.495101,020$28.385043
1614793740$28.495$28.51$28.49$28.50570,154$28.385407
1614793800$28.51$28.51$28.50$28.50577,879$28.38583
1614793860$28.505$28.515$28.5008$28.505121,262$28.386492
1614793920$28.505$28.51$28.50$28.50543,973$28.386726
1614793980$28.505$28.52$28.50$28.517977,621$28.387157
1614794040$28.5152$28.5152$28.48$28.485131,725$28.387788
1614794100$28.48$28.5096$28.48$28.4948,318$28.388019
1614794160$28.495$28.50$28.49$28.49559,818$28.388295
1614794220$28.50$28.5084$28.49$28.49561,401$28.388597
1614794280$28.50$28.50$28.49$28.49595,728$28.389043
1614794340$28.495$28.51$28.495$28.5069,986$28.389384
1614794400$28.505$28.51$28.50$28.50534,981$28.389559
1614794460$28.50$28.51$28.49$28.5079,859$28.389939
1614794520$28.50$28.51$28.49$28.49535,900$28.390107
1614794580$28.49$28.51$28.49$28.50580,147$28.390484
1614794640$28.505$28.51$28.50$28.5054,340$28.39075
1614794700$28.505$28.5099$28.49$28.49103,916$28.391237
1614794760$28.495$28.495$28.47$28.4874,468$28.391525
1614794820$28.48$28.49$28.475$28.489961,712$28.391767
1614794880$28.49$28.49$28.48$28.48527,982$28.391875
1614794940$28.485$28.50$28.48$28.5085,382$28.392226
1614795000$28.4925$28.51$28.4901$28.505116,895$28.392767
1614795060$28.505$28.51$28.48$28.48569,301$28.393063
1614795120$28.4899$28.49$28.47$28.4751,173$28.393251
1614795180$28.47$28.505$28.47$28.50593,844$28.393625
1614795240$28.5093$28.51$28.4927$28.49569,021$28.393937
1614795300$28.50$28.505$28.49$28.50565,596$28.394227
1614795360$28.505$28.51$28.50$28.5018,957$28.394313
1614795420$28.51$28.54$28.50$28.5325170,515$28.395183
1614795480$28.5327$28.565$28.53$28.56160,309$28.396204
1614795540$28.55$28.56$28.53$28.53570,850$28.396633
1614795600$28.5303$28.54$28.52$28.52140,601$28.397405
1614795660$28.529$28.53$28.52$28.52526,297$28.39754
1614795720$28.53$28.53$28.52$28.52528,786$28.397687
1614795780$28.52$28.53$28.50$28.51187,572$28.3986
1614795840$28.505$28.51$28.5025$28.50532,519$28.398741
1614795900$28.51$28.54$28.5027$28.54118,377$28.399324
1614795960$28.54$28.55$28.53$28.54585,734$28.399808
1614796020$28.547$28.55$28.53$28.54564,382$28.400174
1614796080$28.54$28.55$28.531$28.5453,223$28.40047
1614796140$28.5327$28.55$28.53$28.53577,764$28.400907
1614796200$28.535$28.55$28.53$28.53147,274$28.401695
1614796260$28.535$28.54$28.50$28.51112,990$28.402201
1614796320$28.51$28.51$28.47$28.485225,794$28.402965
1614796380$28.49$28.5099$28.485$28.500160,509$28.40319
1614796440$28.50$28.51$28.4901$28.5059,370$28.403414
1614796500$28.4927$28.51$28.49$28.5065,158$28.403659
1614796560$28.51$28.53$28.51$28.514978,067$28.404001
1614796620$28.53$28.535$28.521$28.528731,896$28.404153
1614796680$28.53$28.54$28.52$28.532747,432$28.404375
1614796740$28.535$28.55$28.53$28.54551,935$28.404646
1614796800$28.545$28.55$28.535$28.54570,207$28.405011
1614796860$28.545$28.56$28.545$28.557975,927$28.405436
1614796920$28.56$28.56$28.54$28.54564,514$28.405791
1614796980$28.545$28.55$28.53$28.53578,557$28.406176
1614797040$28.535$28.54$28.52$28.5252,482$28.406419
1614797100$28.53$28.53$28.50$28.505140,302$28.407008
1614797160$28.505$28.51$28.495$28.505192,210$28.407687
1614797220$28.505$28.505$28.485$28.491109,017$28.408036
1614797280$28.495$28.52$28.49$28.5295,587$28.40837
1614797340$28.514$28.52$28.51$28.51563,514$28.408616
1614797400$28.515$28.52$28.49$28.5048537,329$28.410496
1614797460$28.505$28.51$28.49$28.49573,533$28.410737
1614797520$28.495$28.50$28.48$28.495126,701$28.411098
1614797580$28.50$28.55$28.50$28.54118,327$28.411587
1614797640$28.545$28.555$28.53$28.555142,224$28.412255
1614797700$28.5508$28.555$28.54$28.54539,776$28.412445
1614797760$28.545$28.55$28.53$28.535111,158$28.412951
1614797820$28.535$28.54$28.53$28.53556,279$28.413194
1614797880$28.533$28.54$28.53$28.53545,760$28.413392
1614797940$28.535$28.60$28.535$28.595251,001$28.414793
1614798000$28.60$28.64$28.59$28.63287,564$28.4168
1614798060$28.64$28.65$28.62$28.625194,902$28.418272
1614798120$28.625$28.64$28.60$28.635153,279$28.419347
1614798180$28.6327$28.66$28.63$28.645105,544$28.420158
1614798240$28.6421$28.65$28.6323$28.6444,800$28.420493
1614798300$28.635$28.66$28.633$28.641154,869$28.421695
1614798360$28.64$28.65$28.63$28.645173,379$28.422975
1614798420$28.65$28.665$28.65$28.66102,997$28.423781
1614798480$28.655$28.68$28.65$28.6777,213$28.424407
1614798540$28.67$28.68$28.66$28.6785,326$28.425101
1614798600$28.67$28.695$28.6679$28.695126,022$28.426169
1614798660$28.695$28.70$28.68$28.695144,201$28.427442
1614798720$28.695$28.74$28.6901$28.735232,204$28.42968
1614798780$28.735$28.74$28.72$28.74123,183$28.430889
1614798840$28.735$28.76$28.73$28.755352,881$28.434507
1614798900$28.7569$28.76$28.7321$28.7521138,866$28.435906
1614798960$28.755$28.79$28.75$28.7821286,794$28.438937
1614799020$28.785$28.80$28.785$28.79570,521$28.439732
1614799080$28.795$28.80$28.77$28.7867144,129$28.441321
1614799140$28.79$28.81$28.783$28.805172,738$28.443266
1614799200$28.81$28.82$28.8021$28.82135,675$28.444832
1614799260$28.81$28.83$28.805$28.825170,439$28.446819
1614799320$28.83$28.83$28.77$28.795203,521$28.449019
1614799380$28.795$28.8174$28.79$28.803992,392$28.450029
1614799440$28.81$28.84$28.805$28.825145,001$28.451701
1614799500$28.825$28.8291$28.77$28.795237,437$28.454226
1614799560$28.80$28.81$28.79$28.795109,115$28.455362
1614799620$28.795$28.80$28.79$28.79565,061$28.456035
1614799680$28.80$28.82$28.7921$28.815101,198$28.45712
1614799740$28.815$28.83$28.80$28.82163,457$28.458898
1614799800$28.8201$28.83$28.80$28.81111,869$28.460104
1614799860$28.805$28.82$28.79$28.80132,039$28.461463
1614799920$28.795$28.80$28.78$28.785130,814$28.46274
1614799980$28.785$28.795$28.76$28.785253,865$28.465141
1614800040$28.785$28.79$28.78$28.78541,700$28.465535
1614800100$28.78$28.80$28.78$28.78587,559$28.466365
1614800160$28.785$28.8079$28.785$28.805141,114$28.467733
1614800220$28.805$28.82$28.80$28.81110,470$28.46884
1614800280$28.815$28.83$28.80$28.825120,155$28.470057
1614800340$28.83$28.83$28.81$28.815120,699$28.471265
1614800400$28.815$28.83$28.81$28.82565,396$28.471927
1614800460$28.83$28.86$28.82$28.85231,643$28.474414
1614800520$28.85$28.8673$28.83$28.8639249,334$28.477066
1614800580$28.865$28.87$28.86$28.86589,283$28.478054
1614800640$28.865$28.87$28.84$28.857990,342$28.479023
1614800700$28.86$28.87$28.85$28.86586,103$28.479953
1614800760$28.8627$28.88$28.86$28.875126,114$28.481348
1614800820$28.875$28.88$28.87$28.8856,687$28.481981
1614800880$28.88$28.89$28.87$28.8997,223$28.483077
1614800940$28.89$28.92$28.89$28.915168,666$28.485053
1614801000$28.915$28.93$28.91$28.92169,957$28.487117
1614801060$28.915$28.92$28.90$28.9282,035$28.488081
1614801120$28.915$28.929$28.90$28.90262,472$28.491178
1614801180$28.90$28.92$28.90$28.91565,857$28.491941
1614801240$28.915$28.92$28.90$28.905130,476$28.493435
1614801300$28.905$28.91$28.88$28.895138,872$28.494972
1614801360$28.90$28.91$28.89$28.905130,351$28.496422
1614801420$28.9044$28.9098$28.86$28.86175,429$28.498298
1614801480$28.86$28.87$28.85$28.8679173,103$28.499975
1614801540$28.865$28.89$28.865$28.882695,554$28.500947
1614801600$28.885$28.885$28.85$28.86111,601$28.50206
1614801660$28.86$28.86$28.82$28.855275,593$28.504517
1614801720$28.855$28.88$28.855$28.875113,165$28.505613
1614801780$28.88$28.88$28.86$28.87188,629$28.507424
1614801840$28.865$28.865$28.8301$28.845105,550$28.50837
1614801900$28.85$28.86$28.83$28.83597,814$28.50925
1614801960$28.835$28.85$28.82$28.8299127,390$28.51035
1614802020$28.825$28.84$28.82$28.8482,128$28.511029
1614802080$28.8327$28.85$28.83$28.84580,922$28.511724
1614802140$28.845$28.86$28.83$28.84164,951$28.513165
1614802200$28.84$28.85$28.82$28.83170,954$28.514591
1614802260$28.83$28.84$28.81$28.81598,086$28.515383
1614802320$28.815$28.82$28.81$28.81560,062$28.515848
1614802380$28.815$28.84$28.81$28.837130,967$28.516893
1614802440$28.8315$28.85$28.83$28.85155,727$28.518166
1614802500$28.845$28.855$28.8201$28.835210,975$28.519898
1614802560$28.84$28.85$28.83$28.8577,542$28.520535
1614802620$28.845$28.86$28.83$28.84130,603$28.521609
1614802680$28.84$28.85$28.8325$28.84566,108$28.522145
1614802740$28.845$28.86$28.825$28.83249,764$28.524161
1614802800$28.83$28.83$28.82$28.82551,578$28.524552
1614802860$28.8297$28.83$28.82$28.825108,585$28.525366
1614802920$28.825$28.83$28.82$28.825133,533$28.526361
1614802980$28.82$28.83$28.82$28.8280,291$28.526956
1614803040$28.825$28.83$28.80$28.825262,616$28.528842
1614803100$28.825$28.83$28.80$28.80585,299$28.529437
1614803160$28.805$28.81$28.80$28.80561,969$28.52986
1614803220$28.81$28.83$28.805$28.82123,607$28.530732
1614803280$28.815$28.84$28.81$28.83567,715$28.531219
1614803340$28.835$28.84$28.82$28.83156,600$28.532363
1614803400$28.825$28.83$28.81$28.815141,695$28.533355
1614803460$28.8151$28.8151$28.80$28.8070,264$28.533823
1614803520$28.805$28.81$28.78$28.785268,167$28.535493
1614803580$28.785$28.80$28.78$28.7875117,219$28.536204
1614803640$28.785$28.79$28.78$28.78119,736$28.536912
1614803700$28.785$28.80$28.78$28.80116,293$28.537622
1614803760$28.80$28.81$28.79$28.795150,218$28.538565
1614803820$28.80$28.82$28.7901$28.8051112,916$28.539286
1614803880$28.81$28.81$28.79$28.81116,365$28.540005
1614803940$28.8001$28.81$28.80$28.80550,824$28.540324
1614804000$28.805$28.81$28.80$28.80565,085$28.540732
1614804060$28.81$28.81$28.80$28.80583,233$28.541257
1614804120$28.805$28.85$28.8027$28.845276,190$28.543133
1614804180$28.8425$28.85$28.83$28.84206,076$28.544557
1614804240$28.84$28.85$28.83$28.845251,593$28.546289
1614804300$28.845$28.86$28.84$28.855196,830$28.547673
1614804360$28.855$28.86$28.84$28.86147,628$28.548714
1614804420$28.86$28.87$28.85$28.855220,398$28.550272
1614804480$28.855$28.86$28.84$28.84238,309$28.551898
1614804540$28.845$28.85$28.83$28.83135,694$28.552788
1614804600$28.83$28.84$28.81$28.835357,074$28.554974
1614804660$28.8399$28.84$28.82$28.84290,298$28.556765
1614804720$28.835$28.85$28.83$28.835305,914$28.558688
1614804780$28.83$28.86$28.82$28.84439,946$28.561407
1614804840$28.83$28.85$28.82$28.825305,222$28.563269
1614804900$28.82$28.83$28.78$28.785362,484$28.565178
1614804960$28.79$28.82$28.785$28.815285,505$28.566661
1614805020$28.815$28.8173$28.79$28.795281,850$28.568073
1614805080$28.795$28.80$28.79$28.79219,459$28.569129
1614805140$28.795$28.7999$28.72$28.7251,204,008$28.573851
1614805200$28.71$28.71$28.71$28.712,175$28.573856
1614805260$28.72$28.72$28.65$28.651,906$28.573862
1614805320$28.74$28.74$28.74$28.74100$28.573863
1614805380$28.74$28.74$28.72$28.726,242,611$28.590437
1614805440$28.74$28.74$28.74$28.74229$28.590437
1614805500$28.74$28.74$28.74$28.741,567$28.590442
1614805620$28.72$28.72$28.70$28.7048,121$28.590553
1614805680$28.70$28.70$28.70$28.70461$28.590554
1614805740$28.72$28.72$28.72$28.72100$28.590555
1614805800$28.73$28.73$28.73$28.73500$28.590556
1614805920$28.72$28.73$28.72$28.733,909$28.590567
1614805980$28.70$28.70$28.5906$28.70332,081$28.590569
1614806100$28.72$28.72$28.72$28.7246,866$28.584341
1614806220$28.71$28.71$28.71$28.71100$28.584341
1614806400$28.71$28.72$28.70$28.703,282$28.584349
1614806580$28.70$28.70$28.69$28.69251$28.58435
1614806640$28.71$28.71$28.71$28.71100$28.58435
1614806700$28.71$28.73$28.71$28.7217,700$28.584393
1614806760$28.73$28.73$28.73$28.73928$28.584396
1614806820$28.73$28.73$28.73$28.73100$28.584396
1614806940$28.72$28.72$28.70$28.70500$28.584229
1614807000$28.70$28.70$28.70$28.70525$28.58423
1614807060$28.70$28.70$28.70$28.70200$28.58423
1614807180$28.70$28.70$28.70$28.70200$28.584231
1614807300$28.72$28.72$28.72$28.72175$28.584232
1614807360$28.72$28.72$28.72$28.72710$28.584234
1614807540$28.73$28.74$28.73$28.7311,553$28.584266
1614807720$28.73$28.73$28.73$28.73328$28.584268
1614807780$28.72$28.72$28.72$28.72300$28.584269
1614807840$28.72$28.73$28.72$28.73205,721$28.584229
1614808020$28.72$28.72$28.72$28.7264,800$28.584383
1614808200$28.71$28.71$28.71$28.71200$28.584384
1614808380$28.71$28.71$28.71$28.71200$28.584385
1614808440$28.70$28.70$28.70$28.70200$28.584386
1614808500$28.71$28.71$28.71$28.71200$28.584386
1614808560$28.71$28.71$28.71$28.71200$28.584387
1614808620$28.71$28.71$28.70$28.70290$28.584387
1614808680$28.70$28.70$28.70$28.70210$28.584388
1614808740$28.73$28.73$28.7299$28.72991,321$28.584229
1614808800$28.7299$28.7299$28.7299$28.7299239$28.58423
1614808920$28.72$28.72$28.72$28.72200$28.584231
1614809040$28.72$28.72$28.68$28.694,996$28.584241
1614809100$28.72$28.73$28.72$28.72866$28.584243
1614809700$28.71$28.71$28.7001$28.7001900$28.584231
1614809820$28.71$28.71$28.71$28.71105$28.584231
1614810000$28.73$28.73$28.73$28.732,000$28.584236
1614810900$28.7199$28.7199$28.7199$28.7199100$28.58423
1614811380$28.71$28.71$28.71$28.71100$28.584231
1614811560$28.72$28.72$28.72$28.721,846$28.584233
1614811620$28.72$28.72$28.72$28.72200$28.584234
1614812400$28.70$28.70$28.70$28.70100$28.584229
1614812640$28.68$28.72$28.68$28.725,839$28.584243
1614812760$28.67$28.67$28.67$28.67200$28.584243
1614813000$28.71$28.72$28.71$28.721,132$28.584246
1614813120$28.72$28.72$28.72$28.72100$28.584246
1614813240$28.72$28.72$28.72$28.72199$28.584229
1614813360$28.72$28.72$28.72$28.72200$28.584229
1614813480$28.73$28.73$28.73$28.73100$28.58423
1614813540$28.73$28.73$28.73$28.73772$28.584232
1614813660$28.73$28.73$28.73$28.731,300$28.584235
1614813840$28.74$28.74$28.74$28.741,500$28.584239
1614813900$28.75$28.75$28.75$28.75858$28.584242
1614814020$28.75$28.75$28.75$28.75300$28.584243
1614814080$28.75$28.75$28.75$28.751,000$28.584245
1614814680$28.72$28.72$28.72$28.72200$28.584229
1614815040$28.71$28.71$28.71$28.71910$28.584229
1614815820$28.71$28.71$28.71$28.71350$28.58423
1614816120$28.69$28.69$28.69$28.69474$28.58423
1614816420$28.67$28.67$28.67$28.67500$28.584231
1614816720$28.71$28.71$28.71$28.71200$28.584231
1614816960$28.68$28.68$28.68$28.68200$28.584229
1614817560$28.68$28.68$28.6701$28.6701337$28.58423
1614817740$28.67$28.67$28.67$28.67228$28.584229
1614818100$28.67$28.67$28.67$28.67250$28.584229
1614818160$28.67$28.67$28.67$28.67250$28.584229
1614818760$28.68$28.68$28.68$28.68100$28.584229
1614818880$28.68$28.68$28.68$28.68100$28.584229
1614819060$28.67$28.67$28.67$28.67170$28.584229
1614819120$28.67$28.67$28.67$28.67150$28.584229
1614819180$28.67$28.67$28.67$28.67100$28.58423
1614819240$28.71$28.71$28.71$28.711,900$28.584234
1614819360$28.71$28.71$28.71$28.711,705$28.584238
1614819480$28.70$28.71$28.70$28.71787$28.58424
1614819540$28.71$28.71$28.67$28.67400$28.584229