T Historical Intraday Prices

One-Minute OHLCV Data From March 4, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614852360$28.78$28.78$28.78$28.78105$28.749638
1614852780$28.70$28.70$28.70$28.70212$28.736287
1614854640$28.65$28.65$28.65$28.65103$28.707529
1614854880$28.70$28.70$28.70$28.70124$28.703961
1614856380$28.66$28.66$28.66$28.66230$28.680077
1614856620$28.69$28.69$28.69$28.69234$28.681407
1614857040$28.66$28.66$28.66$28.661,851$28.673166
1614857100$28.66$28.66$28.66$28.661,000$28.670904
1614857940$28.64$28.64$28.64$28.64367$28.668933
1614858960$28.65$28.65$28.65$28.65100$28.667702
1614859020$28.66$28.70$28.66$28.70302$28.668891
1614859200$28.65$28.70$28.65$28.69505$28.670927
1614859320$28.72$28.72$28.72$28.72496$28.674453
1614859380$28.72$28.72$28.72$28.72409$28.676756
1614859800$28.72$28.72$28.72$28.725,600$28.692919
1614859980$28.70$28.70$28.70$28.70100$28.693075
1614860040$28.70$28.70$28.70$28.70200$28.693185
1614860100$28.70$28.70$28.70$28.701,000$28.693571
1614860520$28.73$28.73$28.73$28.73500$28.694672
1614860700$28.72$28.72$28.72$28.72100$28.695137
1614860880$28.73$28.73$28.73$28.73200$28.695706
1614861000$28.72$28.72$28.72$28.72387$28.696191
1614861120$28.72$28.72$28.72$28.72208$28.696624
1614861360$28.72$28.72$28.72$28.72200$28.697289
1614861540$28.74$28.74$28.74$28.74900$28.699582
1614861600$28.74$28.74$28.72$28.721,008$28.701073
1614861720$28.72$28.72$28.72$28.72200$28.701283
1614862020$28.72$28.72$28.72$28.72674$28.701908
1614862260$28.74$28.75$28.74$28.7518,704$28.723106
1614862620$28.75$28.75$28.75$28.75100$28.723312
1614862680$28.75$28.75$28.75$28.75200$28.723444
1614862800$28.74$28.74$28.67$28.730112,828$28.724296
1614862860$28.74$28.75$28.74$28.751,737$28.725115
1614862920$28.76$28.7686$28.75$28.751,200$28.725937
1614862980$28.75$28.75$28.74$28.742,059$28.726533
1614863040$28.74$28.74$28.73$28.73909$28.726676
1614863100$28.73$28.73$28.73$28.73100$28.726683
1614863160$28.72$28.72$28.72$28.721,490$28.726503
1614863220$28.7001$28.72$28.70$28.702,498$28.725526
1614863280$28.71$28.71$28.70$28.701,483$28.725048
1614863340$28.70$28.70$28.70$28.70500$28.724866
1614863400$28.71$28.71$28.71$28.71397$28.724749
1614863520$28.71$28.71$28.71$28.71400$28.724632
1614863640$28.70$28.70$28.70$28.70460$28.72442
1614863700$28.70$28.70$28.70$28.70150$28.724369
1614863820$28.70$28.70$28.70$28.70245$28.724274
1614863880$28.70$28.70$28.67$28.6714,661$28.717009
1614863940$28.69$28.69$28.69$28.69300$28.7169
1614864000$28.6701$28.6701$28.6701$28.67013,000$28.715348
1614864060$28.69$28.69$28.69$28.69100$28.715267
1614864180$28.69$28.69$28.69$28.69364$28.715155
1614864240$28.71$28.71$28.70$28.703,779$28.714836
1614864300$28.71$28.71$28.70$28.701,019$28.71472
1614864420$28.70$28.71$28.70$28.70600$28.714623
1614864540$28.70$28.71$28.70$28.714,684$28.714369
1614864780$28.70$28.70$28.70$28.70300$28.714275
1614864900$28.70$28.72$28.70$28.728,769$28.714136
1614865020$28.71$28.72$28.71$28.721,200$28.714165
1614865200$28.71$28.71$28.71$28.71579$28.714149
1614865380$28.72$28.72$28.72$28.72869$28.714234
1614865440$28.74$28.76$28.74$28.762,625$28.715126
1614865500$28.76$28.76$28.76$28.76250$28.715227
1614865560$28.75$28.75$28.75$28.75210$28.715296
1614865740$28.75$28.78$28.75$28.7510,211$28.719694
1614865800$28.76$28.77$28.76$28.771,495$28.72023
1614865860$28.75$28.75$28.75$28.75267$28.720366
1614865920$28.76$28.76$28.76$28.76336$28.720467
1614865980$28.77$28.77$28.75$28.752,157$28.721091
1614866040$28.75$28.75$28.75$28.75500$28.721199
1614866280$28.75$28.79$28.75$28.792,701$28.722064
1614866340$28.77$28.77$28.77$28.77200$28.722133
1614866400$28.77$28.77$28.73$28.751,753$28.722493
1614866460$28.76$28.79$28.75$28.782,922$28.723639
1614866520$28.78$28.79$28.77$28.784,705$28.725677
1614866580$28.78$28.78$28.78$28.781,042$28.726073
1614866640$28.79$28.79$28.78$28.78331$28.726214
1614866700$28.78$28.78$28.78$28.781,637$28.726908
1614866760$28.78$28.78$28.75$28.7529,200$28.733038
1614866880$28.75$28.76$28.75$28.76807$28.733201
1614867000$28.76$28.76$28.76$28.762,100$28.733544
1614867060$28.76$28.76$28.75$28.756,587$28.734306
1614867120$28.74$28.74$28.74$28.74100$28.734328
1614867180$28.74$28.76$28.74$28.761,234$28.734422
1614867240$28.76$28.76$28.75$28.754,262$28.734892
1614867300$28.74$28.74$28.74$28.74400$28.734915
1614867360$28.75$28.75$28.75$28.75521$28.734981
1614867420$28.75$28.75$28.74$28.74500$28.735018
1614867480$28.74$28.74$28.74$28.741,914$28.735068
1614867540$28.75$28.75$28.74$28.741,166$28.735125
1614867600$28.75$28.76$28.72$28.7513,124$28.734821
1614867660$28.76$28.80$28.76$28.794,397$28.736012
1614867720$28.79$28.79$28.79$28.79990$28.736253
1614867780$28.78$28.78$28.78$28.78177$28.736314
1614867840$28.79$28.83$28.79$28.839,668$28.739091
1614867900$28.85$28.88$28.85$28.876,646$28.742963
1614867960$28.86$28.87$28.86$28.873,200$28.744604
1614868020$28.86$28.86$28.86$28.86100$28.744785
1614868080$28.85$28.85$28.82$28.82500$28.745106
1614868140$28.87$28.87$28.77$28.781,592$28.745554
1614868200$28.77$28.94$28.77$28.9274,785$28.901346
1614868260$28.92$29.00$28.90$28.95461,354,049$28.936259
1614868320$28.96$29.12$28.96$29.07807,431$28.974759
1614868380$29.065$29.09$28.99$29.0752420,795$28.985065
1614868440$29.0799$29.105$29.06$29.085255,476$28.993415
1614868500$29.085$29.12$29.075$29.085372,668$29.005071
1614868560$29.085$29.209$29.08$29.175758,426$29.035554
1614868620$29.18$29.22$29.16$29.195321,633$29.046955
1614868680$29.1914$29.215$29.135$29.145336,261$29.05592
1614868740$29.15$29.185$29.14$29.1701253,096$29.061403
1614868800$29.17$29.175$29.0901$29.10474,113$29.066102
1614868860$29.1033$29.11$29.02$29.02234,085$29.066833
1614868920$29.02$29.05$29.01$29.0273170,722$29.065621
1614868980$29.02$29.09$28.99$29.075258,777$29.064668
1614869040$29.075$29.11$29.07$29.105142,202$29.065239
1614869100$29.105$29.16$29.095$29.16147,507$29.066657
1614869160$29.16$29.17$29.15$29.165109,896$29.068221
1614869220$29.165$29.19$29.13$29.19198,868$29.070698
1614869280$29.19$29.20$29.115$29.13203,810$29.073558
1614869340$29.125$29.19$29.115$29.1801148,891$29.075149
1614869400$29.19$29.19$29.15$29.175202,658$29.077901
1614869460$29.1701$29.23$29.1701$29.23507,862$29.085874
1614869520$29.225$29.24$29.21$29.225292,722$29.091009
1614869580$29.225$29.24$29.21$29.235200,889$29.094363
1614869640$29.235$29.32$29.23$29.29853,468$29.111332
1614869700$29.285$29.2953$29.25$29.28183,937$29.114654
1614869760$29.29$29.30$29.23$29.24206,754$29.117994
1614869820$29.245$29.26$29.22$29.2299175,289$29.120279
1614869880$29.22$29.23$29.19$29.21229,190$29.122372
1614869940$29.215$29.24$29.19$29.2369209,684$29.124212
1614870000$29.235$29.235$29.151$29.175171,109$29.125272
1614870060$29.17$29.1857$29.15$29.1799117,510$29.125765
1614870120$29.175$29.20$29.17$29.185200,402$29.126867
1614870180$29.185$29.195$29.14$29.17148,442$29.127427
1614870240$29.17$29.1701$29.15$29.152181,286$29.127664
1614870300$29.16$29.19$29.16$29.184292,122$29.128054
1614870360$29.185$29.20$29.15$29.155127,752$29.128597
1614870420$29.15$29.175$29.135$29.1574,317$29.128779
1614870480$29.145$29.16$29.09$29.0902191,401$29.12852
1614870540$29.09$29.10$29.055$29.07108,409$29.127989
1614870600$29.06$29.07$29.015$29.02120,490$29.127128
1614870660$29.02$29.07$29.015$29.0690,377$29.126432
1614870720$29.055$29.07$29.03$29.0401103,064$29.125742
1614870780$29.045$29.06$29.02$29.035129,374$29.124804
1614870840$29.035$29.06$29.02$29.0501192,489$29.12357
1614870900$29.05$29.12$29.05$29.11160,140$29.123064
1614870960$29.115$29.15$29.115$29.14138,203$29.123216
1614871020$29.135$29.15$29.11$29.149972,059$29.123266
1614871080$29.1421$29.16$29.14$29.15149,337$29.123619
1614871140$29.14$29.16$29.12$29.137120,593$29.123781
1614871200$29.135$29.14$29.10$29.11586,975$29.123737
1614871260$29.115$29.14$29.1001$29.120685,253$29.123722
1614871320$29.13$29.1479$29.10$29.115122,993$29.123727
1614871380$29.115$29.15$29.113$29.125119,093$29.123767
1614871440$29.1201$29.1479$29.12$29.1396,075$29.123848
1614871500$29.1355$29.18$29.13$29.175276,457$29.12429
1614871560$29.17$29.1779$29.14$29.14586,316$29.124485
1614871620$29.145$29.18$29.14$29.16128,801$29.124796
1614871680$29.152$29.19$29.15$29.17151,426$29.125357
1614871740$29.165$29.205$29.16$29.195317,218$29.126707
1614871800$29.195$29.225$29.195$29.21212,990$29.127967
1614871860$29.205$29.23$29.20$29.21164,342$29.128956
1614871920$29.21$29.23$29.185$29.195274,345$29.130496
1614871980$29.19$29.21$29.175$29.20134,249$29.13105
1614872040$29.2069$29.2069$29.155$29.1866,773$29.131271
1614872100$29.185$29.20$29.14$29.15151,324$29.131702
1614872160$29.15$29.16$29.14$29.15583,359$29.131801
1614872220$29.15$29.16$29.13$29.1555,841$29.131858
1614872280$29.145$29.155$29.13$29.135141,384$29.131951
1614872340$29.135$29.15$29.13$29.1376,803$29.131975
1614872400$29.135$29.15$29.09$29.10118,802$29.131911
1614872460$29.10$29.117$29.07$29.0760,173$29.131775
1614872520$29.07$29.08$29.06$29.0788,357$29.131428
1614872580$29.06$29.07$29.04$29.04100,515$29.130961
1614872640$29.04$29.085$29.04$29.075145,127$29.130353
1614872700$29.08$29.09$29.06$29.07597,467$29.130029
1614872760$29.07$29.0779$29.04$29.0576,754$29.12971
1614872820$29.04$29.049$29.01$29.0275,783$29.129244
1614872880$29.02$29.04$29.02$29.0384,328$29.128717
1614872940$29.03$29.03$29.01$29.0189,891$29.128136
1614873000$29.01$29.015$28.99$28.99132,832$29.127106
1614873060$28.99$29.00$28.975$28.9973112,881$29.126168
1614873120$28.99$29.00$28.99$28.99537,201$29.125878
1614873180$28.995$29.00$28.96$28.975121,230$29.124825
1614873240$28.97$29.02$28.97$29.005139,236$29.123788
1614873300$29.00$29.005$28.95$28.98160,580$29.122429
1614873360$28.98$28.99$28.965$28.97570,191$29.121836
1614873420$28.975$29.00$28.95$28.965105,054$29.120935
1614873480$28.97$29.00$28.965$28.98595,618$29.120176
1614873540$28.985$29.01$28.97$28.985158,045$29.119024
1614873600$28.99$29.0073$28.96$28.9671,210$29.118481
1614873660$28.965$28.99$28.955$28.98550,127$29.118051
1614873720$28.99$29.0373$28.965$29.025117,234$29.117257
1614873780$29.02$29.03$28.993$29.0072,904$29.116839
1614873840$28.99$28.995$28.98$28.9840,441$29.116541
1614873900$28.985$29.01$28.95$28.98158,128$29.115281
1614873960$28.985$29.0321$28.985$29.0369,041$29.114859
1614874020$29.03$29.06$29.01$29.04145,513$29.114253
1614874080$29.05$29.05$28.99$28.9987,289$29.113792
1614874140$28.99$29.00$28.915$28.94461,626$29.109738
1614874200$28.94$28.99$28.94$28.9798,613$29.109008
1614874260$28.975$29.01$28.97$28.9994,050$29.108426
1614874320$28.99$28.99$28.95$28.9771,618$29.107881
1614874380$28.965$28.98$28.96$28.9876,253$29.107334
1614874440$28.9727$29.005$28.96$29.00561,395$29.106936
1614874500$28.995$29.00$28.97$28.9755,854$29.106583
1614874560$28.975$28.99$28.95$28.9774,616$29.106062
1614874620$28.97$28.98$28.95$28.952144,368$29.105745
1614874680$28.955$28.985$28.935$28.95133,533$29.104704
1614874740$28.955$28.98$28.945$28.97569,685$29.104213
1614874800$28.97$28.985$28.96$28.96591,046$29.103602
1614874860$28.96$28.98$28.945$28.96553,210$29.103224
1614874920$28.97$29.00$28.9617$28.997951,929$29.102917
1614874980$28.995$29.00$28.97$28.9956,042$29.102579
1614875040$28.9878$29.00$28.98$28.986969,346$29.102203
1614875100$28.985$28.9973$28.97$28.98564,036$29.101823
1614875160$28.99$28.99$28.96$28.97558,360$29.101452
1614875220$28.98$29.00$28.97$28.9923165,146$29.100516
1614875280$28.995$29.01$28.99$28.997105,818$29.099984
1614875340$29.00$29.04$28.995$29.033165,865$29.099734
1614875400$29.04$29.07$29.0319$29.05578,876$29.09955
1614875460$29.06$29.06$29.04$29.04541,731$29.099447
1614875520$29.045$29.05$29.03$29.03134,674$29.099343
1614875580$29.03$29.0379$29.005$29.02105,197$29.098948
1614875640$29.02$29.035$29.01$29.0393,156$29.098615
1614875700$29.0321$29.09$29.03$29.089117,709$29.098413
1614875760$29.085$29.15$29.085$29.15169,158$29.098567
1614875820$29.146$29.16$29.14$29.145116,027$29.098846
1614875880$29.15$29.19$29.14$29.18188,685$29.099511
1614875940$29.19$29.23$29.185$29.1901460,378$29.101774
1614876000$29.195$29.23$29.19$29.20134,009$29.102437
1614876060$29.2075$29.2075$29.15$29.15579,023$29.102707
1614876120$29.15$29.16$29.14$29.152160,295$29.102837
1614876180$29.16$29.16$29.14$29.15537,139$29.102917
1614876240$29.16$29.17$29.15$29.1571,656$29.103093
1614876300$29.15$29.17$29.14$29.1457,948$29.103229
1614876360$29.15$29.16$29.12$29.1277,059$29.103378
1614876420$29.13$29.14$29.12$29.127962,222$29.103455
1614876480$29.13$29.1491$29.12$29.12551,175$29.103529
1614876540$29.1235$29.14$29.12$29.131567,790$29.103615
1614876600$29.14$29.14$29.12$29.1276,252$29.103701
1614876660$29.12$29.13$29.11$29.127988,372$29.103758
1614876720$29.125$29.13$29.11$29.1152,514$29.103798
1614876780$29.115$29.13$29.11$29.1235,887$29.103826
1614876840$29.12$29.13$29.10$29.115637,266$29.103846
1614876900$29.12$29.14$29.11$29.134362,196$29.103908
1614876960$29.135$29.16$29.13$29.13200,492$29.104277
1614877020$29.135$29.139$29.08$29.1080,516$29.104293
1614877080$29.0995$29.15$29.09$29.134698,529$29.10437
1614877140$29.135$29.14$29.11$29.1258,566$29.104409
1614877200$29.1251$29.18$29.1251$29.15179,665$29.10481
1614877260$29.15$29.16$29.14$29.15543,746$29.104892
1614877320$29.16$29.16$29.14$29.1434,024$29.10496
1614877380$29.1421$29.16$29.13$29.1377,253$29.105101
1614877440$29.135$29.1599$29.13$29.14940,003$29.105172
1614877500$29.14$29.15$29.13$29.1428,123$29.105214
1614877560$29.14$29.18$29.14$29.1737,364$29.105298
1614877620$29.17$29.19$29.16$29.1852100,623$29.105613
1614877680$29.18$29.19$29.1721$29.18535,756$29.105726
1614877740$29.185$29.20$29.17$29.195112,807$29.106075
1614877800$29.195$29.20$29.14$29.1494,186$29.106323
1614877860$29.15$29.1655$29.13$29.14136,645$29.106534
1614877920$29.14$29.14$29.105$29.11127,265$29.106641
1614877980$29.11$29.1174$29.09$29.1068,306$29.106634
1614878040$29.10$29.12$29.09$29.11555,433$29.106626
1614878100$29.11$29.18$29.11$29.18143,317$29.10689
1614878160$29.18$29.18$29.14$29.15561,718$29.107031
1614878220$29.16$29.18$29.15$29.1773,347$29.107202
1614878280$29.17$29.18$29.15$29.17568,263$29.107369
1614878340$29.175$29.18$29.14$29.1474,398$29.107522
1614878400$29.14$29.18$29.11$29.11124,328$29.107711
1614878460$29.12$29.12$29.08$29.08207,741$29.107674
1614878520$29.075$29.09$29.06$29.07549,456$29.107611
1614878580$29.07$29.08$29.06$29.0751,268$29.107537
1614878640$29.065$29.10$29.06$29.09596,979$29.107423
1614878700$29.095$29.11$29.08$29.092177,755$29.107383
1614878760$29.09$29.1195$29.08$29.1151,162$29.107374
1614878820$29.11$29.129$29.06$29.08118,182$29.107342
1614878880$29.07$29.095$29.06$29.08538,089$29.107301
1614878940$29.09$29.12$29.08$29.10573,395$29.107296
1614879000$29.105$29.12$29.08$29.10319,750$29.107225
1614879060$29.10$29.12$29.08$29.11208,049$29.107173
1614879120$29.11$29.13$29.095$29.12706,239$29.107397
1614879180$29.12$29.12$29.08$29.0901129,322$29.107364
1614879240$29.09$29.1102$29.09$29.1178,167$29.107348
1614879300$29.11$29.11$29.07$29.0974,413$29.107299
1614879360$29.09$29.09$29.06$29.08132,668$29.107162
1614879420$29.08$29.08$29.06$29.0874,482$29.107062
1614879480$29.075$29.08$29.05$29.0548,647$29.106982
1614879540$29.051$29.075$29.025$29.05370,474$29.106259
1614879600$29.05$29.065$29.03$29.03252,401$29.105762
1614879660$29.03$29.035$29.01$29.0299136,859$29.105355
1614879720$29.023$29.025$29.00$29.01128,808$29.104926
1614879780$29.015$29.02$29.01$29.0236,681$29.104811
1614879840$29.02$29.02$28.98$29.00210,366$29.104066
1614879900$28.995$29.02$28.99$29.02252,514$29.103238
1614879960$29.015$29.05$29.00$29.0427105,074$29.102954
1614880020$29.0403$29.05$29.02$29.0273107,109$29.102718
1614880080$29.025$29.03$28.99$28.995158,924$29.102215
1614880140$28.99$29.01$28.99$29.0179,553$29.10195
1614880200$29.00$29.005$28.97$28.97189,786$29.101214
1614880260$28.975$29.005$28.97$28.99113,046$29.100785
1614880320$28.995$29.025$28.99$29.00574,083$29.100554
1614880380$28.99$28.995$28.96$28.9657,915$29.100314
1614880440$28.961$28.97$28.93$28.935132,820$29.099632
1614880500$28.935$28.94$28.90$28.9173132,708$29.098862
1614880560$28.915$28.92$28.87$28.89232,241$29.097295
1614880620$28.89$28.92$28.88$28.90563,116$29.096892
1614880680$28.905$28.92$28.885$28.8966,250$29.096465
1614880740$28.885$28.92$28.88$28.92102,686$29.095789
1614880800$28.91$28.97$28.89$28.94161,119$29.094907
1614880860$28.94$28.97$28.93$28.945114,264$29.094383
1614880920$28.945$28.95$28.92$28.9339,257$29.094182
1614880980$28.925$28.985$28.925$28.97565,707$29.093892
1614881040$28.97$28.98$28.95$28.970168,818$29.09361
1614881100$28.98$28.98$28.945$28.949349,451$29.093408
1614881160$28.94$28.945$28.92$28.93587,042$29.092958
1614881220$28.935$28.955$28.93$28.935100,436$29.092478
1614881280$28.935$28.98$28.93$28.9597,961$29.092052
1614881340$28.96$28.99$28.94$28.98161,101$29.091414
1614881400$28.98$28.98$28.93$28.97169,332$29.090689
1614881460$28.975$28.98$28.95$28.9663,230$29.090432
1614881520$28.955$28.97$28.91$28.9294,646$29.089984
1614881580$28.9275$28.98$28.92$28.97119,756$29.089477
1614881640$28.975$28.98$28.92$28.9308104,098$29.089023
1614881700$28.935$28.935$28.8927$28.892797,983$29.088497
1614881760$28.89$28.97$28.89$28.9781,324$29.088109
1614881820$28.97$28.99$28.95$28.975106,071$29.087727
1614881880$28.975$28.98$28.9445$28.944554,722$29.087517
1614881940$28.945$28.95$28.91$28.91586,029$29.087106
1614882000$28.915$28.915$28.86$28.86577,113$29.086636
1614882060$28.8621$28.87$28.85$28.8686,337$29.086029
1614882120$28.85$28.88$28.85$28.86573,970$29.085532
1614882180$28.86$28.895$28.86$28.895141,025$29.084662
1614882240$28.895$28.91$28.88$28.889971,715$29.084239
1614882300$28.88$28.89$28.86$28.8871,045$29.083792
1614882360$28.88$28.93$28.87$28.92110,227$29.083175
1614882420$28.92$28.92$28.87$28.88561,267$29.082819
1614882480$28.885$28.91$28.88$28.9065,734$29.08244
1614882540$28.905$28.94$28.90$28.93560,304$29.082155
1614882600$28.935$28.94$28.88$28.88586,922$29.081711
1614882660$28.885$28.92$28.87$28.9295,248$29.081187
1614882720$28.92$28.92$28.87$28.8744,019$29.080944
1614882780$28.87$28.8779$28.85$28.85564,865$29.080528
1614882840$28.855$28.87$28.85$28.866948,972$29.080209
1614882900$28.8677$28.91$28.8637$28.8993,703$29.079691
1614882960$28.885$28.92$28.88$28.904764,205$29.079355
1614883020$28.90$28.905$28.86$28.88118,180$29.078668
1614883080$28.88$28.93$28.87$28.925112,137$29.078079
1614883140$28.9221$28.94$28.89$28.9001166,122$29.077314
1614883200$28.905$28.91$28.88$28.90578,927$29.076896
1614883260$28.90$28.9279$28.87$28.87109,155$29.076338
1614883320$28.87$28.90$28.87$28.8993,929$29.075825
1614883380$28.89$28.89$28.85$28.86561,886$29.075454
1614883440$28.8608$28.875$28.85$28.86564,243$29.075058
1614883500$28.865$28.89$28.85$28.86599,245$29.07446
1614883560$28.86$28.88$28.85$28.8786,287$29.073937
1614883620$28.87$28.87$28.84$28.8527109,637$29.073253
1614883680$28.8501$28.865$28.83$28.85113,100$29.072529
1614883740$28.855$28.86$28.83$28.845103,914$29.071859
1614883800$28.84$28.85$28.80$28.805106,945$29.071073
1614883860$28.805$28.83$28.79$28.79121,618$29.070198
1614883920$28.80$28.81$28.76$28.79176,426$29.068784
1614883980$28.7826$28.785$28.72$28.735181,159$29.067153
1614884040$28.735$28.75$28.72$28.73588,957$29.066325
1614884100$28.73$28.75$28.70$28.735165,424$29.064747
1614884160$28.735$28.77$28.73$28.74102,727$29.063835
1614884220$28.73$28.7379$28.70$28.7182,212$29.063049
1614884280$28.71$28.73$28.70$28.71138,926$29.061704
1614884340$28.70$28.71$28.66$28.6701232,971$29.059287
1614884400$28.675$28.74$28.67$28.735194,414$29.057388
1614884460$28.735$28.735$28.68$28.68319,596$29.054406
1614884520$28.69$28.72$28.68$28.70175,228$29.052718
1614884580$28.715$28.72$28.68$28.695164,412$29.051161
1614884640$28.69$28.695$28.65$28.6899329,905$29.047765
1614884700$28.683$28.78$28.68$28.76216,584$29.045923
1614884760$28.76$28.78$28.74$28.745172,804$29.044631
1614884820$28.7421$28.775$28.73$28.77103,993$29.043837
1614884880$28.765$28.82$28.75$28.814798,802$29.043169
1614884940$28.8159$28.84$28.80$28.82577,869$29.042714
1614885000$28.826$28.87$28.80$28.865123,028$29.042017
1614885060$28.865$28.92$28.85$28.92384,230$29.040413
1614885120$28.915$28.94$28.91$28.94241,694$29.039698
1614885180$28.935$28.95$28.93$28.947562,073$29.039543
1614885240$28.945$28.97$28.94$28.9435172,012$29.039161
1614885300$28.945$28.96$28.93$28.935142,738$29.038818
1614885360$28.935$28.955$28.93$28.94590,256$29.038606
1614885420$28.95$28.98$28.94$28.967170,334$29.038474
1614885480$28.96$28.965$28.94$28.94549,365$29.038366
1614885540$28.945$28.95$28.92$28.935185,710$29.037882
1614885600$28.94$28.96$28.93$28.935143,460$29.037555
1614885660$28.9374$28.955$28.925$28.955111,143$29.03727
1614885720$28.9591$28.9765$28.95$28.975132,677$29.037034
1614885780$28.98$28.99$28.97$28.98588,977$29.036894
1614885840$28.99$28.99$28.98$28.98100,144$29.036769
1614885900$28.98$28.99$28.9729$28.9729189,049$29.03652
1614885960$28.98$28.99$28.97$28.9821253,941$29.036176
1614886020$28.9898$29.00$28.98$28.99252,272$29.035887
1614886080$28.99$29.025$28.98$29.01580,470$29.035349
1614886140$29.0166$29.04$29.00$29.035110,060$29.035318
1614886200$29.03$29.04$28.95$28.96209,438$29.035197
1614886260$28.96$28.985$28.95$28.98584,689$29.035067
1614886320$28.985$29.00$28.97$28.975143,460$29.034891
1614886380$28.9777$28.99$28.95$28.955143,989$29.034677
1614886440$28.955$28.96$28.93$28.94101,442$29.034468
1614886500$28.94$28.975$28.93$28.97145,585$29.03419
1614886560$28.965$28.97$28.94$28.945240,085$29.034116
1614886620$28.94$28.96$28.92$28.957138,933$29.033816
1614886680$28.96$28.975$28.95$28.955137,392$29.033585
1614886740$28.955$28.99$28.95$28.98776,856$29.033476
1614886800$28.98$29.015$28.98$29.015145,712$29.033344
1614886860$29.015$29.04$29.005$29.035159,713$29.0333
1614886920$29.03$29.04$29.00$29.015103,037$29.033273
1614886980$29.015$29.04$29.00$29.03587,246$29.033245
1614887040$29.035$29.065$29.03$29.06118,713$29.033283
1614887100$29.06$29.065$29.04$29.0419122,599$29.033335
1614887160$29.045$29.045$28.99$29.02571,229$29.0333
1614887220$29.025$29.04$29.01$29.035110,324$29.033283
1614887280$29.04$29.04$29.01$29.0376,391$29.033266
1614887340$29.03$29.04$29.01$29.0267,813$29.033257
1614887400$29.03$29.03$29.01$29.01569,572$29.033234
1614887460$29.015$29.025$29.00$29.00590,041$29.033195
1614887520$29.01$29.03$28.99$29.00592,601$29.033146
1614887580$29.01$29.01$28.98$28.98554,525$29.033093
1614887640$28.9821$29.00$28.98$28.99579,515$29.033017
1614887700$29.00$29.03$28.99$29.02589,784$29.032965
1614887760$29.02$29.0278$28.99$29.0069,184$29.032933
1614887820$29.00$29.01$28.99$29.0074,335$29.032881
1614887880$29.005$29.02$29.00$29.01544,454$29.032861
1614887940$29.01$29.02$28.99$28.99566,178$29.032823
1614888000$28.99$29.00$28.9301$28.93592,034$29.032703
1614888060$28.9399$28.96$28.93$28.95559,777$29.032583
1614888120$28.9537$28.97$28.94$28.95569,774$29.032464
1614888180$28.955$28.96$28.93$28.9468,079$29.032332
1614888240$28.94$28.94$28.92$28.9337,864$29.032242
1614888300$28.921$28.9451$28.90$28.9095129,930$29.031944
1614888360$28.90$28.91$28.88$28.9192,214$29.031669
1614888420$28.905$28.91$28.88$28.89556,028$29.031498
1614888480$28.895$28.90$28.855$28.855114,985$29.031112
1614888540$28.86$28.90$28.85$28.86593,806$29.030789
1614888600$28.86$28.865$28.83$28.845115,064$29.030336
1614888660$28.845$28.865$28.84$28.85587,076$29.030002
1614888720$28.86$28.87$28.83$28.83567,551$29.029746
1614888780$28.835$28.835$28.81$28.82583,358$29.029368
1614888840$28.83$28.845$28.82$28.8370,688$29.029072
1614888900$28.82$28.83$28.80$28.80106,739$29.028582
1614888960$28.8099$28.849$28.805$28.84141,439$29.027966
1614889020$28.835$28.84$28.825$28.83563,602$29.027699
1614889080$28.83$28.85$28.825$28.827956,196$29.027471
1614889140$28.825$28.84$28.81$28.832442,652$29.027281
1614889200$28.835$28.835$28.81$28.81568,394$29.026983
1614889260$28.815$28.83$28.8027$28.815132,911$29.026385
1614889320$28.815$28.83$28.79$28.79599,572$29.025926
1614889380$28.795$28.81$28.79$28.79565,244$29.025611
1614889440$28.79$28.84$28.79$28.8373108,553$29.025133
1614889500$28.835$28.855$28.82$28.855121,174$29.024654
1614889560$28.855$28.855$28.805$28.8166,689$29.02438
1614889620$28.805$28.835$28.805$28.8385,606$29.024006
1614889680$28.84$28.88$28.831$28.88117,796$29.023581
1614889740$28.88$28.90$28.88$28.89221,596$29.022959
1614889800$28.895$28.905$28.88$28.90140,246$29.022586
1614889860$28.895$28.92$28.895$28.915280,881$29.021881
1614889920$28.915$28.94$28.91$28.93599,105$29.021685
1614889980$28.935$28.95$28.90$28.91154,204$29.021358
1614890040$28.905$28.925$28.90$28.925112,012$29.021106
1614890100$28.93$28.96$28.92$28.925183,577$29.020793
1614890160$28.925$28.935$28.91$28.915133,120$29.020527
1614890220$28.91$28.926$28.90$28.925180,101$29.020133
1614890280$28.93$28.93$28.91$28.927673,187$29.019983
1614890340$28.92$28.9273$28.90$28.92114,650$29.019731
1614890400$28.92$28.9401$28.91$28.935154,205$29.019448
1614890460$28.93$28.94$28.91$28.93587,105$29.019282
1614890520$28.93$28.935$28.88$28.8999140,873$29.018963
1614890580$28.90$28.92$28.89$28.9088,016$29.018757
1614890640$28.895$28.92$28.89$28.895121,630$29.018481
1614890700$28.90$28.91$28.89$28.895148,618$29.018126
1614890760$28.895$28.8999$28.87$28.87123,501$29.017795
1614890820$28.875$28.90$28.87$28.897984,057$29.017571
1614890880$28.89$28.90$28.87$28.875110,307$29.017288
1614890940$28.88$28.90$28.87$28.89122,362$29.016972
1614891000$28.895$28.945$28.89$28.915411,034$29.016186
1614891060$28.915$28.93$28.90$28.925147,317$29.015889
1614891120$28.925$28.95$28.92$28.93156,196$29.015648
1614891180$28.921$28.93$28.88$28.8999195,849$29.015184
1614891240$28.90$28.91$28.88$28.885196,609$29.014744
1614891300$28.89$28.905$28.88$28.88290,432$29.014051
1614891360$28.885$28.89$28.85$28.86402,120$29.012917
1614891420$28.85$28.875$28.85$28.86346,575$29.011935
1614891480$28.8521$28.91$28.85$28.875308,457$29.01115
1614891540$28.87$28.93$28.86$28.93598,025$29.00982
1614891720$28.90$28.92$28.90$28.921,101$29.009817
1614891780$28.92$28.94$28.92$28.94598$29.009816
1614891840$28.9534$28.9534$28.9534$28.9534150$29.009816
1614891900$28.92$28.96$28.88$28.963,981,882$29.003621
1614891960$28.96$28.97$28.92$28.922,818$29.003618
1614892020$28.92$28.92$28.88$28.904,600$29.00361
1614892080$28.90$28.90$28.90$28.902,100$29.00437
1614892200$28.88$28.88$28.88$28.88243$29.004369
1614892260$28.89$28.89$28.85$28.894,052$29.00436
1614892380$28.85$28.91$28.85$28.914,498$29.004349
1614892440$28.92$28.92$28.92$28.9222,279$29.004317
1614892500$28.88$28.88$28.88$28.88187$29.004317
1614892560$28.87$28.87$28.86$28.861,950$29.004312
1614892860$28.92$28.92$28.92$28.92171$29.004311
1614892920$28.92$28.92$28.92$28.92178$29.00431
1614893040$28.92$28.92$28.92$28.9252,683$29.004297
1614893100$28.92$28.92$28.92$28.928,404$29.004285
1614893220$28.88$28.88$28.88$28.88438$29.004283
1614893340$28.88$28.88$28.87$28.87299$29.004282
1614893460$28.90$28.90$28.90$28.90150$29.004282
1614893700$28.91$28.91$28.91$28.91191$29.004281
1614893820$28.92$28.92$28.92$28.922,435$29.004277
1614894060$28.93$28.93$28.93$28.931,800$29.004368
1614894180$28.93$28.93$28.93$28.93230$29.004367
1614894420$28.90$28.91$28.90$28.91265$29.004366
1614894480$28.90$28.90$28.90$28.90176$29.004366
1614894600$28.91$28.91$28.91$28.91100$29.004366
1614894720$28.90$28.90$28.90$28.90850$29.004364
1614894840$28.91$28.91$28.91$28.91743$29.004369
1614895140$28.88$28.88$28.88$28.88100$29.004369
1614895380$28.88$28.91$28.88$28.91494$29.004367
1614895680$27.3017$27.3017$27.3017$27.3017300$29.004371
1614895980$28.92$28.92$28.92$28.9224,495$29.004336
1614896040$28.90$28.90$28.86$28.864,677$29.004326
1614896160$28.85$28.85$28.85$28.85737$29.004324
1614896220$28.84$28.85$28.84$28.85230$29.004323
1614896460$28.86$28.86$28.86$28.863,980$29.004313
1614896640$28.86$28.86$28.86$28.86100$29.00437
1614897180$28.86$28.86$28.86$28.86300$29.004369
1614897420$28.86$28.86$28.86$28.86100$29.004368
1614897600$28.92$28.92$28.92$28.9218,099$29.004345
1614897780$28.84$28.84$28.84$28.84120$29.004344
1614897960$28.92$28.92$28.92$28.92110,000$29.00419
1614898200$28.86$28.86$28.86$28.86400$29.004189
1614898260$28.84$28.84$28.84$28.84800$29.004187
1614898320$28.86$28.86$28.86$28.86400$29.004186
1614898500$28.84$28.85$28.84$28.85396$29.004369
1614898620$28.86$28.86$28.85$28.85200$29.004369
1614899040$28.86$28.86$28.86$28.86100$29.004368
1614899220$28.85$28.85$28.85$28.85365$29.004367
1614899400$28.85$28.85$28.85$28.85100$29.00437
1614899580$28.86$28.86$28.86$28.86500$29.004369
1614899820$28.85$28.85$28.85$28.85150$29.004368
1614899940$28.86$28.86$28.85$28.85508$29.004367
1614900540$28.85$28.85$28.85$28.85451$29.004298
1614901140$28.86$28.86$28.86$28.86300$29.004299
1614901380$28.86$28.86$28.86$28.86349$29.004298
1614901500$28.85$28.85$28.85$28.85692$29.004296
1614901680$28.88$28.88$28.88$28.88300$29.004295
1614901740$28.85$28.85$28.83$28.83693$29.004293
1614902220$28.81$28.81$28.79$28.79345$29.004298
1614902580$28.84$28.87$28.81$28.871,998$29.004291
1614902640$28.84$28.84$28.84$28.84100$29.004291
1614902760$28.87$28.87$28.87$28.87100$29.00429
1614902880$28.84$28.84$28.84$28.84300$29.0043
1614903120$28.85$28.85$28.85$28.851,000$29.004296
1614903180$28.85$28.85$28.85$28.85700$29.004295
1614903600$28.84$28.84$28.84$28.84100$29.004294
1614903660$28.84$28.84$28.84$28.84700$29.004292
1614903780$28.84$28.84$28.84$28.841,000$29.0043
1614904080$28.80$28.80$28.80$28.80100$29.004299
1614904140$28.80$28.80$28.80$28.80431$29.004297
1614904380$28.81$28.81$28.81$28.81500$29.004296
1614904680$28.81$28.81$28.81$28.81393$29.004299
1614904860$28.81$28.81$28.81$28.81200$29.004299
1614905160$28.80$28.80$28.79$28.791,225$29.004294
1614905220$28.79$28.79$28.79$28.79185$29.004293
1614905280$28.79$28.79$28.79$28.79203$29.004292
1614905340$28.79$28.79$28.79$28.79800$29.004289
1614905460$28.79$28.79$28.79$28.79100$29.004289
1614905580$28.79$28.80$28.79$28.80210$29.0043
1614905700$28.84$28.84$28.79$28.845,400$29.004284
1614905760$28.79$28.79$28.79$28.79250$29.004283
1614905940$28.83$28.83$28.83$28.831,147$29.004279