T Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614977640$29.73$29.74$29.72$29.72259,473$29.495076
1614977580$29.74$29.74$29.72$29.735194,261$29.493794
1614973980$29.715$29.72$29.71$29.7236,811$29.464572
1614974100$29.715$29.737$29.71$29.73161,221$29.466087
1614973920$29.705$29.72$29.705$29.715120,302$29.464348
1614977460$29.715$29.72$29.705$29.71127,517$29.49092
1614974040$29.72$29.72$29.705$29.71582,878$29.465071
1614977520$29.71$29.74$29.70$29.74397,392$29.492891
1614977820$29.705$29.72$29.70$29.71268,600$29.500209
1614974160$29.735$29.735$29.70$29.7087,184$29.46662
1614973740$29.705$29.72$29.70$29.70588,428$29.462985
1614973800$29.705$29.71$29.695$29.69550,886$29.463285
1614973860$29.69$29.71$29.69$29.70556,914$29.463613
1614977760$29.71$29.72$29.69$29.70379,151$29.499053
1614973680$29.695$29.715$29.69$29.705203,693$29.462441
1614977400$29.69$29.717$29.685$29.715394,993$29.49032
1614974220$29.70$29.7053$29.68$29.69591,153$29.467115
1614976800$29.695$29.70$29.68$29.6868,231$29.482874
1614978420$29.68$29.70$29.68$29.70307$29.515308
1614977220$29.685$29.69$29.68$29.6868,313$29.487098
1614977340$29.685$29.70$29.68$29.695195,126$29.488536
1614977700$29.7221$29.7221$29.68$29.71565,302$29.497455
1614977280$29.68$29.69$29.68$29.685139,215$29.487688
1614976980$29.68$29.69$29.675$29.6879,283$29.484531
1614973620$29.675$29.71$29.6721$29.695293,398$29.46123
1614973560$29.675$29.69$29.6711$29.671199,483$29.459508
1614975360$29.675$29.68$29.67$29.67575,039$29.47368
1614976860$29.6801$29.69$29.67$29.68155,539$29.483552
1614977040$29.68$29.68$29.67$29.6790,319$29.484903
1614985020$29.67$29.67$29.67$29.67100$29.513448
1614977880$29.7179$29.7179$29.67$29.67433,891$29.501842
1614976740$29.6749$29.70$29.67$29.695181,551$29.482562
1614974280$29.6973$29.6973$29.67$29.6764,813$29.467456
1614974520$29.665$29.68$29.665$29.67538,186$29.468935
1614974460$29.67$29.68$29.665$29.66574,780$29.468747
1614976920$29.6851$29.6899$29.6622$29.68149,675$29.484188
1614973500$29.66$29.68$29.66$29.677357,146$29.458959
1614976680$29.665$29.68$29.66$29.675109,237$29.481753
1614977160$29.66$29.69$29.66$29.685230,152$29.486805
1614973440$29.6601$29.68$29.655$29.665143,886$29.458649
1614977100$29.67$29.68$29.655$29.665242,637$29.485851
1614974340$29.675$29.68$29.65$29.6593,085$29.467901
1614974700$29.655$29.67$29.65$29.6674,262$29.470078
1614974640$29.6599$29.68$29.65$29.655103,889$29.469745
1614974580$29.67$29.675$29.65$29.6669,969$29.469261
1614984960$29.65$29.65$29.65$29.651,437$29.513447
1614974400$29.655$29.68$29.65$29.675103,338$29.468383
1614978540$29.65$29.65$29.65$29.65100$29.515311
1614978900$29.65$29.65$29.65$29.654,986$29.515395
1614975840$29.6573$29.66$29.65$29.65558,490$29.476426
1614975300$29.65$29.68$29.65$29.677366,356$29.473333
1614975660$29.6501$29.67$29.65$29.650181,983$29.475672
1614975780$29.655$29.66$29.65$29.65533,848$29.476188
1614975960$29.655$29.66$29.65$29.65557,624$29.477184
1614985080$29.6499$29.6499$29.6499$29.6499100$29.513448
1614976440$29.655$29.66$29.6423$29.6692,371$29.480268
1614978660$29.64$29.64$29.64$29.64100$29.515315
1614975480$29.64$29.6553$29.64$29.64574,597$29.474372
1614975720$29.655$29.659$29.64$29.650194,871$29.47605
1614975420$29.67$29.67$29.64$29.643790,830$29.474072
1614973380$29.645$29.67$29.64$29.67294,087$29.457887
1614976380$29.65$29.66$29.64$29.65560,763$29.479913
1614974820$29.645$29.65$29.64$29.64545,667$29.470668
1614976500$29.655$29.66$29.64$29.64580,430$29.480568
1614976560$29.645$29.65$29.64$29.6468,092$29.480819
1614976620$29.645$29.67$29.64$29.665124,472$29.481305
1614975900$29.655$29.657$29.64$29.655132,387$29.47695
1614979560$29.64$29.64$29.64$29.64920$29.513465
1614975540$29.645$29.65$29.635$29.6572,475$29.474657
1614975600$29.645$29.66$29.635$29.655167,963$29.475322
1614978000$29.63$29.63$29.63$29.63480$29.505589
1614978480$29.63$29.71$29.63$29.71968$29.515311
1614975240$29.63$29.66$29.63$29.65109,644$29.473042
1614978600$29.63$29.63$29.63$29.631,482$29.515315
1614972480$29.635$29.64$29.63$29.637648,116$29.45214
1614978780$29.63$29.69$29.63$29.69300$29.515382
1614978840$29.63$29.63$29.63$29.63941$29.515384
1614979440$29.64$29.64$29.63$29.631,200$29.513457
1614979500$29.63$29.64$29.63$29.642,594$29.513463
1614976020$29.66$29.66$29.63$29.6381,142$29.477499
1614979620$29.63$29.65$29.63$29.65713$29.513467
1614979800$29.63$29.63$29.63$29.639,998$29.513493
1614972720$29.64$29.65$29.63$29.63547,892$29.453696
1614972540$29.635$29.64$29.63$29.63533,281$29.452299
1614972780$29.635$29.65$29.63$29.647877,184$29.454062
1614974760$29.665$29.67$29.63$29.64594,790$29.47048
1614973320$29.635$29.65$29.63$29.64580,398$29.456431
1614973200$29.635$29.64$29.63$29.63546,534$29.455898
1614973260$29.64$29.64$29.63$29.6434,849$29.456054
1614972600$29.6334$29.64$29.63$29.6441,232$29.452496
1614972660$29.64$29.65$29.63$29.645200,161$29.453466
1614972240$29.635$29.64$29.625$29.635164,319$29.450485
1614973140$29.625$29.64$29.6238$29.63559,658$29.455685
1614972900$29.63$29.64$29.6221$29.63567,876$29.454982
1614978360$29.62$29.63$29.62$29.6243,060$29.515306
1614985800$29.62$29.62$29.62$29.621,000$29.513448
1614976320$29.64$29.65$29.62$29.6571,925$29.479683
1614978300$29.62$29.62$29.62$29.624,204$29.515228
1614979740$29.63$29.63$29.62$29.623,240$29.513473
1614975180$29.6221$29.64$29.62$29.630167,307$29.472595
1614983340$29.62$29.62$29.62$29.625,076$29.513455
1614978720$29.62$29.63$29.62$29.6336,096$29.515381
1614973020$29.625$29.63$29.62$29.6325,119$29.455266
1614972420$29.625$29.64$29.62$29.6442,812$29.451912
1614972960$29.63$29.6373$29.62$29.624239,771$29.455157
1614972180$29.635$29.64$29.62$29.63585,558$29.449703
1614972300$29.635$29.64$29.62$29.625111,229$29.45101
1614972360$29.62$29.64$29.62$29.625127,018$29.451711
1614972840$29.645$29.65$29.62$29.625128,153$29.454677
1614973080$29.625$29.63$29.62$29.623134,864$29.455418
1614972120$29.625$29.64$29.6115$29.64147,223$29.449296
1614975000$29.615$29.63$29.611$29.622255,993$29.471878
1614985440$29.61$29.61$29.61$29.61200$29.513444
1614985560$29.61$29.61$29.61$29.61103$29.513444
1614975120$29.615$29.63$29.61$29.6252,839$29.472347
1614981480$29.61$29.61$29.61$29.61844$29.513448
1614981360$29.61$29.61$29.61$29.61100$29.513446
1614984180$29.61$29.65$29.61$29.651,844$29.513451
1614981120$29.6001$29.6001$29.6001$29.6001500$29.513446
1614987480$29.60$29.60$29.60$29.60600$29.513445
1614987420$29.61$29.61$29.60$29.60270$29.513444
1614987180$29.60$29.60$29.60$29.60201$29.513444
1614986880$29.60$29.6099$29.60$29.6099220$29.51345
1614987660$29.60$29.60$29.60$29.60340$29.513446
1614986820$29.60$29.60$29.60$29.601,000$29.51345
1614976260$29.6211$29.64$29.60$29.63128,688$29.479433
1614987780$29.60$29.60$29.60$29.6012,984$29.513465
1614976080$29.635$29.64$29.60$29.625232,499$29.478244
1614976140$29.625$29.63$29.60$29.6101138,105$29.478677
1614976200$29.61$29.63$29.60$29.625115,363$29.479038
1614986460$29.60$29.60$29.60$29.60130$29.513445
1614974880$29.645$29.65$29.60$29.615209,043$29.471405
1614991560$29.60$29.60$29.60$29.609,162$29.513467
1614974940$29.62$29.62$29.60$29.61584,669$29.471678
1614991800$29.60$29.60$29.60$29.601,578$29.513446
1614991980$29.60$29.60$29.60$29.60100$29.513447
1614986760$29.60$29.60$29.60$29.601,500$29.513448
1614984420$29.60$29.60$29.60$29.60508$29.513444
1614986400$29.60$29.60$29.60$29.60150$29.513445
1614982200$29.60$29.60$29.60$29.60250$29.514071
1614980880$29.60$29.60$29.60$29.60100$29.513444
1614981000$29.60$29.60$29.60$29.60418$29.513445
1614981180$29.60$29.60$29.60$29.60100$29.513446
1614981660$29.60$29.60$29.60$29.60600$29.513449
1614972060$29.61$29.625$29.60$29.62597,353$29.44861
1614972000$29.615$29.62$29.60$29.615112,548$29.448188
1614978060$29.60$29.60$29.60$29.60100$29.505589
1614982140$29.60$29.60$29.60$29.60250$29.51407
1614977940$29.675$29.68$29.60$29.621,344,047$29.505588
1614983640$29.60$29.60$29.60$29.60464$29.513444
1614986280$29.60$29.60$29.60$29.60900$29.513445
1614983700$29.60$29.60$29.60$29.601,000$29.513446
1614980040$29.60$29.60$29.60$29.601,650$29.513446
1614985320$29.60$29.61$29.60$29.612,744$29.513444
1614985620$29.60$29.60$29.60$29.60349$29.513445
1614985680$29.60$29.60$29.60$29.60170$29.513445
1614985740$29.60$29.60$29.60$29.60900$29.513447
1614971940$29.6051$29.62$29.60$29.6183,798$29.447701
1614986040$29.60$29.60$29.60$29.60534$29.513449
1614986160$29.60$29.60$29.60$29.60250$29.51345
1614975060$29.62$29.6202$29.60$29.61589,147$29.472166
1614992280$29.59$29.59$29.59$29.592,100$29.51345
1614991440$29.59$29.59$29.59$29.592,625$29.513453
1614980700$29.59$29.59$29.59$29.59806$29.513514
1614988200$29.59$29.59$29.59$29.59342$29.513444
1614987900$29.59$29.59$29.59$29.59930$29.513467
1614987840$29.59$29.59$29.59$29.59201$29.513465
1614983820$29.59$29.59$29.59$29.59200$29.513447
1614983760$29.59$29.59$29.59$29.59400$29.513446
1614982920$29.60$29.60$29.59$29.59563$29.513445
1614982380$29.59$29.59$29.59$29.59100$29.514074
1614982320$29.59$29.59$29.59$29.59300$29.514074
1614991500$29.59$29.59$29.59$29.59153$29.513453
1614980820$29.59$29.5901$29.59$29.59451$29.513444
1614982260$29.60$29.60$29.59$29.591,932$29.514074
1614980340$29.59$29.59$29.59$29.591,000$29.513449
1614980280$29.59$29.59$29.59$29.59100$29.513447
1614979320$29.59$29.61$29.59$29.61301$29.513454
1614980580$29.58$29.58$29.58$29.58100$29.513513
1614988260$29.58$29.59$29.58$29.59973$29.513445
1614991380$29.58$29.58$29.58$29.581,611$29.51345
1614991200$29.58$29.58$29.58$29.583,100$29.513447
1614990480$29.58$29.58$29.58$29.58500$29.513445
1614988740$29.58$29.58$29.58$29.584,995$29.513461
1614988680$29.58$29.58$29.58$29.582,000$29.513455
1614988320$29.58$29.58$29.58$29.582,279$29.513448
1614978120$29.62$29.65$29.58$29.587,099$29.505589
1614971880$29.591$29.61$29.58$29.600160,429$29.447341
1614980520$29.5801$29.62$29.58$29.5834,126$29.513512
1614979260$29.60$29.60$29.58$29.601,401$29.513454
1614979860$29.58$29.63$29.58$29.632,367$29.513498
1614979920$29.58$29.58$29.58$29.58600$29.513444
1614980220$29.58$29.58$29.58$29.58601$29.513447
1614980460$29.58$29.58$29.58$29.58900$29.51345
1614958020$29.59$29.62$29.58$29.59184,373$29.396348
1614978180$29.62$29.63$29.58$29.634,719,714$29.51522
1614958560$29.585$29.61$29.58$29.595317,847$29.416577
1614990240$29.57$29.57$29.57$29.57376$29.513444
1614992220$29.57$29.57$29.57$29.57601$29.513447
1614988500$29.57$29.57$29.57$29.572,387$29.51345
1614988620$29.57$29.57$29.57$29.572,050$29.513453
1614988860$29.57$29.57$29.57$29.57100$29.513461
1614989520$29.57$29.57$29.57$29.57300$29.513445
1614991620$29.57$29.57$29.57$29.57430$29.513444
1614991320$29.57$29.57$29.57$29.57500$29.513448
1614957960$29.565$29.62$29.565$29.595386,070$29.393858
1614958500$29.58$29.597$29.5621$29.585192,859$29.413251
1614989700$29.5601$29.5601$29.5601$29.5601150$29.513446
1614971820$29.565$29.605$29.56$29.5953394,251$29.447107
1614970620$29.575$29.58$29.56$29.5752,900$29.441555
1614970560$29.56$29.58$29.56$29.570176,941$29.441361
1614971100$29.565$29.57$29.56$29.5726,787$29.443471
1614971700$29.57$29.57$29.56$29.56527,787$29.445408
1614990420$29.57$29.57$29.56$29.561,000$29.513445
1614970920$29.5651$29.58$29.56$29.5657,584$29.44303
1614990720$29.56$29.56$29.56$29.56101$29.513444
1614989160$29.56$29.56$29.56$29.56600$29.513444
1614990540$29.56$29.56$29.56$29.561,331$29.513447
1614989580$29.56$29.56$29.56$29.561,067$29.513445
1614989940$29.56$29.56$29.56$29.56100$29.513444
1614970800$29.555$29.5799$29.555$29.57153,963$29.442481
1614970980$29.56$29.57$29.5527$29.56556,265$29.443213
1614971040$29.565$29.57$29.5526$29.567950,976$29.443382
1614958440$29.565$29.59$29.55$29.585175,892$29.411285
1614979140$29.55$29.55$29.55$29.55494$29.51345
1614971760$29.56$29.57$29.55$29.569961,177$29.445598
1614958380$29.5862$29.61$29.55$29.56484,669$29.409637
1614971160$29.5621$29.57$29.55$29.5575,325$29.443718
1614958920$29.5525$29.58$29.55$29.555160,489$29.422535
1614970500$29.555$29.57$29.55$29.562756,272$29.44108
1614970260$29.555$29.57$29.55$29.560174,585$29.440478
1614956880$29.59$29.59$29.55$29.555208,576$29.352719
1614970740$29.555$29.57$29.55$29.55576,483$29.441943
1614970680$29.565$29.5679$29.55$29.55541,062$29.441692
1614979200$29.55$29.55$29.55$29.551,600$29.513451
1614970440$29.56$29.56$29.55$29.5630,453$29.440889
1614970380$29.555$29.56$29.55$29.55514,297$29.440789
1614988560$29.55$29.55$29.55$29.55100$29.513451
1614969720$29.545$29.56$29.545$29.55533,180$29.438461
1614958620$29.60$29.60$29.5403$29.55109,731$29.417515
1614969660$29.55$29.555$29.54$29.549961,709$29.43835
1614956460$29.595$29.64$29.54$29.5426538,526$29.319597
1614970860$29.56$29.57$29.54$29.57111,235$29.442825
1614969780$29.55$29.56$29.54$29.5449,244$29.438619
1614958980$29.555$29.58$29.54$29.555117,160$29.423458
1614971280$29.545$29.5589$29.54$29.54574,574$29.44418
1614970320$29.565$29.57$29.54$29.55582,071$29.440744
1614958320$29.555$29.59$29.54$29.59147,680$29.404375
1614967800$29.545$29.55$29.535$29.53565,526$29.432179
1614971220$29.55$29.555$29.533$29.54587,294$29.443964
1614967920$29.535$29.54$29.53$29.536750,093$29.432591
1614969840$29.55$29.56$29.53$29.5361,296$29.438811
1614968340$29.54$29.55$29.53$29.54110,224$29.434935
1614968460$29.54$29.55$29.53$29.5455,059$29.435286
1614959580$29.54$29.55$29.53$29.5368,280$29.431063
1614967740$29.54$29.55$29.53$29.54583,244$29.431957
1614968220$29.54$29.55$29.53$29.53553,750$29.434056
1614969900$29.53$29.55$29.53$29.5445,154$29.438943
1614958680$29.55$29.56$29.53$29.555107,516$29.418306
1614958860$29.545$29.58$29.53$29.555160,460$29.421236
1614958740$29.5573$29.56$29.53$29.545134,042$29.419289
1614957720$29.53$29.55$29.53$29.54555,706$29.380526
1614956520$29.545$29.56$29.53$29.535196,342$29.324343
1614958080$29.58$29.59$29.53$29.555139,558$29.397781
1614969480$29.54$29.55$29.53$29.5540,381$29.437524
1614968400$29.54$29.545$29.53$29.54557,637$29.435115
1614957900$29.525$29.58$29.525$29.565303,982$29.388427
1614969420$29.525$29.55$29.5227$29.5461,204$29.437404
1614968580$29.535$29.55$29.5221$29.5379,492$29.435825
1614956820$29.53$29.59$29.52$29.59261,149$29.348547
1614969540$29.54$29.55$29.52$29.5289,521$29.437775
1614967680$29.53$29.54$29.52$29.53564,898$29.431668
1614959460$29.525$29.54$29.52$29.535112,109$29.429363
1614959520$29.535$29.555$29.52$29.535212,618$29.430684
1614967620$29.54$29.54$29.52$29.5373,925$29.431469
1614968160$29.54$29.55$29.52$29.54109,288$29.433883
1614968040$29.52$29.54$29.52$29.530171,300$29.433007
1614969600$29.5222$29.5579$29.52$29.55122,108$29.438154
1614968280$29.5326$29.5481$29.52$29.535174,805$29.434578
1614958140$29.55$29.57$29.52$29.52106,577$29.398842
1614958800$29.545$29.55$29.52$29.545110,910$29.420036
1614971640$29.535$29.5651$29.52$29.5651122,302$29.445319
1614968520$29.54$29.545$29.52$29.5399,674$29.435582
1614970200$29.52$29.56$29.515$29.555148,600$29.440223
1614971460$29.53$29.5373$29.515$29.51556,830$29.444626
1614971400$29.515$29.53$29.5123$29.52552,763$29.444498
1614971520$29.52$29.529$29.5116$29.5245,620$29.444719
1614971580$29.525$29.535$29.5108$29.53121,279$29.444979
1614971340$29.5427$29.5427$29.51$29.5298,729$29.444387
1614969300$29.515$29.53$29.51$29.51538,094$29.437142
1614968640$29.535$29.54$29.51$29.51556,475$29.435985
1614959700$29.52$29.54$29.51$29.515272,951$29.432698
1614967980$29.53$29.535$29.51$29.52573,282$29.432793
1614957840$29.51$29.54$29.51$29.52205,105$29.384802
1614969360$29.515$29.53$29.51$29.5333,390$29.437224
1614959640$29.5379$29.5399$29.51$29.51566,551$29.431399
1614967860$29.5379$29.54$29.51$29.5385,099$29.432431
1614968100$29.535$29.545$29.51$29.535175,719$29.43354
1614970080$29.515$29.52$29.51$29.51527,346$29.439748
1614970140$29.515$29.52$29.51$29.51526,752$29.439804
1614957540$29.515$29.56$29.51$29.56251,409$29.375424
1614959400$29.52$29.55$29.505$29.525369,562$29.428777
1614957780$29.55$29.565$29.505$29.515193,699$29.382704
1614959820$29.505$29.54$29.505$29.5489,393$29.43356
1614959040$29.555$29.555$29.505$29.505103,002$29.424076
1614969240$29.525$29.53$29.5021$29.51589,511$29.437049
1614967560$29.505$29.5379$29.5009$29.53592,362$29.43124
1614968820$29.515$29.52$29.50$29.50538,963$29.436397
1614958260$29.531$29.57$29.50$29.555232,343$29.402841
1614956580$29.535$29.55$29.50$29.545252,765$29.329898
1614956760$29.52$29.53$29.50$29.525335,364$29.343237
1614979080$29.60$29.60$29.50$29.5810,695$29.51345
1614959760$29.5121$29.52$29.495$29.51118,957$29.433161
1614967500$29.49$29.525$29.49$29.505357,883$29.430976
1614968700$29.515$29.52$29.49$29.49590,857$29.436165
1614959340$29.485$29.53$29.485$29.51590,669$29.426585
1614969180$29.49$29.53$29.485$29.52546,436$29.436841
1614968760$29.50$29.5199$29.4827$29.51578,566$29.436317
1614970020$29.49$29.52$29.4821$29.515103,314$29.43969
1614959160$29.50$29.52$29.4821$29.505114,346$29.425091
1614969960$29.545$29.55$29.4806$29.49293,652$29.439521
1614959280$29.482$29.50$29.4801$29.4970,914$29.426188
1614959220$29.505$29.51$29.48$29.485234,313$29.425936
1614967380$29.4837$29.495$29.48$29.4974,739$29.430077
1614958200$29.5253$29.55$29.48$29.545271,174$29.400899
1614969120$29.50$29.51$29.48$29.4867,946$29.436741
1614956700$29.49$29.53$29.48$29.5299205,344$29.337396
1614956640$29.545$29.55$29.48$29.485198,553$29.333997
1614967440$29.4834$29.49$29.48$29.4920,746$29.430113
1614957480$29.475$29.53$29.47$29.515317,777$29.372194
1614961380$29.485$29.50$29.47$29.485121,197$29.434214
1614969060$29.4752$29.50$29.47$29.5031,920$29.436618
1614956940$29.555$29.555$29.465$29.4821257,040$29.356624
1614961860$29.4876$29.4876$29.46$29.4890,683$29.435063
1614959100$29.50$29.51$29.46$29.51152,600$29.424612
1614962340$29.475$29.48$29.46$29.4678,891$29.435582
1614959880$29.535$29.54$29.46$29.465123,769$29.433986
1614957600$29.555$29.5779$29.46$29.46268,624$29.378563
1614957660$29.465$29.53$29.46$29.53150,770$29.379882
1614961320$29.475$29.49$29.46$29.49124,249$29.433939
1614967260$29.48$29.49$29.46$29.46575,854$29.429729
1614968880$29.505$29.51$29.455$29.46576,072$29.436486
1614962280$29.46$29.48$29.4521$29.4703122,381$29.43547
1614969000$29.455$29.48$29.45$29.470480,579$29.436573
1614956400$29.46$29.60$29.45$29.5951,501,622$29.301757
1614968940$29.46$29.47$29.45$29.4542,885$29.43651
1614957300$29.485$29.50$29.45$29.4579167,026$29.365944
1614967200$29.46$29.485$29.45$29.48581,209$29.429611
1614959940$29.465$29.495$29.45$29.49597,669$29.434156
1614960660$29.45$29.47$29.45$29.450154,848$29.433867
1614961440$29.4879$29.4899$29.45$29.459585,561$29.434356
1614961800$29.45$29.49$29.45$29.483282,941$29.434919
1614961920$29.475$29.49$29.45$29.4584,489$29.435217
1614967320$29.465$29.49$29.45$29.485161,889$29.429939
1614957420$29.4601$29.49$29.45$29.48204,769$29.369071
1614960060$29.455$29.475$29.44$29.44568,997$29.434352
1614961560$29.45$29.47$29.44$29.45120,226$29.434557
1614961620$29.44$29.46$29.44$29.46165,087$29.434659
1614961740$29.4563$29.47$29.44$29.4582,198$29.434801
1614962220$29.44$29.46$29.44$29.46108,522$29.4353
1614963360$29.44$29.47$29.44$29.445147,642$29.434092
1614963480$29.455$29.46$29.44$29.4579,594$29.434167
1614957000$29.4821$29.489$29.44$29.455172,766$29.358213
1614961680$29.455$29.46$29.44$29.455104,888$29.434734
1614960900$29.44$29.465$29.4373$29.44553,864$29.433798
1614961500$29.455$29.47$29.435$29.45111,609$29.434446
1614960000$29.495$29.50$29.435$29.4521107,504$29.434275
1614963540$29.45$29.46$29.435$29.45585,365$29.434211
1614963720$29.435$29.47$29.435$29.455135,505$29.434322
1614963780$29.4527$29.46$29.433$29.4459,662$29.434351
1614957360$29.455$29.48$29.43$29.46216,673$29.367394
1614956340$29.44$29.47$29.43$29.465263,896$29.254344
1614963180$29.4301$29.45$29.43$29.44556,370$29.434006
1614963420$29.445$29.46$29.43$29.4568,673$29.434118
1614956280$29.445$29.45$29.43$29.445358,123$29.246755
1614963840$29.44$29.445$29.43$29.436254,638$29.43436
1614961980$29.45$29.46$29.43$29.44153,566$29.435296
1614957240$29.43$29.49$29.425$29.48153,152$29.364425
1614963660$29.421$29.44$29.421$29.4441,820$29.434212
1614962100$29.425$29.45$29.42$29.42579,472$29.435196
1614962160$29.43$29.45$29.42$29.4495,811$29.435209
1614962400$29.46$29.47$29.42$29.42197,712$29.435601
1614966960$29.435$29.45$29.42$29.44593,714$29.429439
1614961260$29.43$29.50$29.42$29.475235,591$29.433751
1614961200$29.425$29.45$29.42$29.422182,502$29.433444
1614963120$29.4273$29.45$29.42$29.43394,274$29.433995
1614967140$29.42$29.46$29.42$29.4501169,696$29.429523
1614963240$29.447$29.447$29.42$29.42559,072$29.434009
1614967080$29.42$29.435$29.42$29.427874,167$29.429442
1614957180$29.425$29.47$29.42$29.43223,398$29.363176
1614961140$29.4227$29.445$29.42$29.421137,074$29.433442
1614963600$29.455$29.455$29.42$29.4368,239$29.434212
1614960300$29.425$29.44$29.42$29.4259,604$29.434246
1614960180$29.42$29.45$29.42$29.43573,668$29.434282
1614960600$29.425$29.47$29.42$29.455119,810$29.4338
1614967020$29.44$29.45$29.42$29.42572,183$29.429445
1614965520$29.415$29.44$29.415$29.425138,650$29.431851
1614965100$29.425$29.43$29.415$29.42101,379$29.432201
1614960840$29.425$29.44$29.4121$29.4453,548$29.433764
1614960240$29.435$29.44$29.41$29.424469,649$29.434256
1614960720$29.45$29.45$29.41$29.4216107,060$29.433829
1614963060$29.415$29.43$29.41$29.4292114,534$29.433995
1614957060$29.45$29.46$29.41$29.41252,021$29.360095
1614963300$29.43$29.445$29.41$29.4481,727$29.43398
1614965340$29.42$29.425$29.41$29.4250,736$29.431943
1614962040$29.44$29.44$29.41$29.43213,620$29.435211
1614965040$29.418$29.44$29.41$29.42588,603$29.432231
1614960120$29.443$29.443$29.41$29.419996,254$29.434295
1614965580$29.425$29.4282$29.41$29.42542,060$29.431836
1614960540$29.41$29.43$29.405$29.420183,399$29.433717
1614960780$29.425$29.45$29.4025$29.4201110,902$29.433782
1614965160$29.42$29.425$29.4024$29.4184,572$29.432147
1614966780$29.405$29.44$29.40$29.4247107,125$29.429466
1614966900$29.40$29.435$29.40$29.4337,568$29.429407
1614960960$29.445$29.45$29.40$29.41106,792$29.433797
1614961080$29.425$29.43$29.40$29.4201213,538$29.433456
1614963000$29.41$29.43$29.40$29.410171,017$29.434065
1614964020$29.415$29.42$29.40$29.4076,331$29.434211
1614965460$29.4055$29.42$29.40$29.419957,256$29.431862
1614965400$29.425$29.425$29.40$29.40563,570$29.431905
1614964980$29.41$29.43$29.40$29.4187,594$29.432236
1614965640$29.425$29.43$29.40$29.4054,012$29.4318
1614963900$29.4323$29.4373$29.40$29.40570,625$29.434315
1614963960$29.41$29.42$29.40$29.4132,974$29.434285
1614957120$29.41$29.44$29.393$29.421275,791$29.361541
1614965700$29.40$29.40$29.39$29.39562,482$29.431721
1614965220$29.4025$29.42$29.39$29.39552,917$29.432096
1614960480$29.415$29.43$29.39$29.41119,281$29.433771
1614965760$29.395$29.415$29.39$29.41589,652$29.431624
1614965820$29.415$29.42$29.39$29.39544,813$29.431581
1614966840$29.425$29.43$29.39$29.40593,609$29.429416
1614962700$29.4073$29.415$29.39$29.3970,442$29.434736
1614961020$29.41$29.43$29.39$29.42178,553$29.433627
1614966720$29.39$29.41$29.385$29.40112,170$29.4295
1614965280$29.395$29.43$29.385$29.42132,559$29.431965
1614962820$29.39$29.41$29.385$29.3992,926$29.434386
1614962940$29.3999$29.42$29.38$29.417669,927$29.434127
1614962880$29.38$29.425$29.38$29.40128,099$29.434236
1614964080$29.40$29.41$29.38$29.3841,569$29.434158
1614964200$29.3861$29.41$29.38$29.400148,610$29.433946
1614960420$29.38$29.42$29.38$29.4188,735$29.433887
1614956220$29.3899$29.45$29.38$29.445381,931$29.235987
1614964620$29.39$29.395$29.38$29.385344,724$29.433018
1614964560$29.3885$29.41$29.38$29.39595,718$29.43309
1614962640$29.385$29.41$29.38$29.4097,951$29.434833
1614960360$29.4227$29.4294$29.38$29.385133,552$29.434023
1614964920$29.385$29.42$29.375$29.4187,505$29.432297
1614966480$29.375$29.39$29.37$29.38576,941$29.42989
1614966660$29.37$29.39$29.37$29.389691,372$29.429619
1614965940$29.375$29.40$29.37$29.38551,103$29.431154
1614966600$29.375$29.39$29.37$29.37542,344$29.429771
1614962460$29.425$29.425$29.37$29.38185,742$29.435325
1614962520$29.38$29.40$29.37$29.38191,270$29.435132
1614962580$29.385$29.39$29.37$29.385161,756$29.434998
1614962760$29.395$29.40$29.37$29.39106,869$29.434519
1614964140$29.381$29.39$29.37$29.383168,482$29.434019
1614964260$29.405$29.405$29.37$29.3872,920$29.433823
1614964380$29.385$29.39$29.37$29.3732,192$29.433586
1614964320$29.375$29.39$29.37$29.38584,038$29.433644
1614966060$29.38$29.385$29.37$29.37520,147$29.430977
1614966540$29.385$29.39$29.37$29.37528,349$29.429842
1614964740$29.375$29.389$29.3624$29.37564,956$29.432741
1614966000$29.38$29.39$29.36$29.38571,752$29.431014
1614966120$29.37$29.38$29.36$29.36547,346$29.43088
1614966360$29.38$29.38$29.36$29.36574,537$29.430224
1614966180$29.365$29.3768$29.36$29.36537,849$29.430799
1614964500$29.36$29.39$29.36$29.38572,458$29.433227
1614964680$29.38$29.385$29.36$29.37563,011$29.432878
1614964860$29.36$29.395$29.36$29.385116,582$29.432418
1614966420$29.365$29.375$29.355$29.37592,126$29.430016
1614965880$29.395$29.395$29.355$29.375162,691$29.431237
1614964800$29.37$29.3899$29.35$29.3650,408$29.432631
1614966240$29.3637$29.3841$29.35$29.35586,684$29.430619
1614966300$29.35$29.3879$29.35$29.38128,149$29.430373
1614964440$29.375$29.38$29.3427$29.36576,806$29.433387
1614956160$29.335$29.39$29.335$29.39155,413$29.225228
1614956100$29.33$29.35$29.33$29.34126,565$29.221587
1614956040$29.335$29.34$29.32$29.3221113,321$29.219009
1614955980$29.35$29.36$29.31$29.33457,587$29.216822
1614955920$29.29$29.35$29.29$29.35420,608$29.2058
1614955680$29.285$29.29$29.26$29.26162,690$29.188857
1614955320$29.2609$29.29$29.26$29.265167,077$29.162999
1614955560$29.27$29.28$29.245$29.25191,144$29.180583
1614955740$29.265$29.27$29.24$29.245127,704$29.190867
1614955620$29.245$29.29$29.24$29.285225,049$29.185365
1614955260$29.243$29.285$29.24$29.265307,841$29.156685
1614955380$29.265$29.28$29.24$29.255155,291$29.167463
1614954960$29.235$29.29$29.235$29.28249,704$29.115407
1614955800$29.2451$29.26$29.23$29.235133,137$29.192323
1614955860$29.235$29.30$29.23$29.30222,284$29.196257
1614955080$29.23$29.26$29.225$29.23141,427$29.131151
1614955500$29.22$29.275$29.22$29.263243,868$29.176332
1614955020$29.275$29.28$29.215$29.23125,268$29.123566
1614955440$29.25$29.26$29.21$29.215162,278$29.170607
1614955200$29.2121$29.25$29.195$29.245191,934$29.144148
1614955140$29.235$29.235$29.18$29.215241,946$29.13855
1614954900$29.18$29.25$29.17$29.235277,859$29.093386
1614954840$29.14$29.185$29.13$29.185150,481$29.068066
1614954780$29.12$29.15$29.0911$29.14131,395$29.056584
1614954720$29.09$29.17$29.085$29.12213,486$29.048907
1614953820$29.08$29.09$29.08$29.082,150$28.9209
1614953760$29.06$29.09$29.06$29.092,012$28.917674
1614954660$29.05$29.115$29.04$29.09190,376$29.028674
1614954060$29.0399$29.0399$29.0399$29.0399100$28.925278
1614954360$29.03$29.03$29.03$29.032,000$28.931137
1614954180$29.03$29.03$29.03$29.03200$28.926896
1614954420$29.03$29.03$29.03$29.031,630$28.932457
1614954000$29.02$29.02$29.02$29.02344$28.92496
1614953640$29.02$29.02$29.02$29.02376$28.911207
1614954300$29.03$29.03$29.02$29.021,200$28.92944
1614953880$29.08$29.08$29.02$29.032,949$28.924563
1614953700$29.02$29.05$29.02$29.052,720$28.914645
1614954120$29.03$29.04$29.02$29.021,400$28.926679
1614954240$29.02$29.03$29.02$29.021,621$28.92843
1614953580$29.00$29.02$29.00$29.023,589$28.910712
1614953520$28.99$28.99$28.99$28.99200$28.907014
1614953460$28.99$29.00$28.99$29.005,853$28.906777
1614953400$28.99$28.99$28.99$28.99100$28.901383
1614953340$28.99$29.00$28.99$28.992,613$28.901142
1614954600$29.01$29.0999$28.98$29.0506724,215$29.016383
1614954480$29.02$29.02$28.98$28.983,924$28.93455
1614953280$28.99$29.00$28.98$29.002,700$28.898551
1614953160$28.97$28.97$28.97$28.97100$28.895175
1614953220$28.96$28.97$28.96$28.971,100$28.896109
1614952560$28.95$28.95$28.95$28.951,413$28.89116
1614952440$28.95$28.95$28.95$28.95500$28.890012
1614952980$28.95$28.95$28.95$28.951,990$28.893939
1614953040$28.95$28.96$28.95$28.95986$28.894691
1614953100$28.95$28.9601$28.95$28.9601350$28.894969
1614954540$28.99$28.99$28.95$28.97600$28.934924
1614952920$28.95$28.95$28.94$28.94846$28.892703
1614952860$28.94$28.94$28.94$28.94125$28.892104
1614952800$28.94$28.94$28.94$28.94100$28.891953
1614952680$28.94$28.95$28.94$28.94563$28.89185
1614952500$28.94$28.94$28.94$28.94250$28.890179
1614949920$28.94$28.94$28.94$28.94100$28.883237
1614952380$28.94$28.95$28.94$28.95386$28.889675
1614952140$28.94$28.94$28.94$28.94400$28.889225
1614952020$28.93$28.94$28.93$28.943,440$28.88889
1614950220$28.929$28.929$28.929$28.9291,000$28.884719
1614949800$28.92$28.94$28.92$28.94657$28.882961
1614951960$28.92$28.93$28.92$28.93300$28.886936
1614949860$28.92$28.92$28.92$28.92118$28.883064
1614950100$28.93$28.93$28.92$28.93800$28.883853
1614950160$28.93$28.93$28.92$28.92300$28.884089
1614949560$28.919$28.919$28.919$28.919100$28.881645
1614950760$28.91$28.91$28.91$28.91118$28.885159
1614948840$28.91$28.91$28.91$28.911,200$28.861716
1614948960$28.91$28.91$28.91$28.91177$28.862564
1614949740$28.92$28.93$28.91$28.931,090$28.882496
1614946020$28.91$28.91$28.91$28.91140$28.842327
1614948000$28.91$28.91$28.91$28.91100$28.857121
1614949500$28.91$28.91$28.91$28.91100$28.881535
1614951420$28.91$28.91$28.91$28.91100$28.886085
1614951720$28.91$28.92$28.91$28.92750$28.886705
1614951660$28.91$28.91$28.91$28.91100$28.886357
1614951540$28.91$28.91$28.91$28.91299$28.886327
1614951480$28.91$28.91$28.91$28.91350$28.88619
1614951780$28.91$28.91$28.91$28.91134$28.886748
1614950940$28.90$28.90$28.90$28.90607$28.8854
1614948540$28.90$28.90$28.90$28.90500$28.858805
1614948720$28.90$28.90$28.90$28.90429$28.859608
1614948900$28.90$28.91$28.90$28.91300$28.862208
1614947760$28.90$28.90$28.90$28.90300$28.856245
1614949260$28.90$28.90$28.90$28.90100$28.881385
1614947520$28.90$28.90$28.90$28.90122$28.855441
1614950880$28.90$28.90$28.90$28.90500$28.885275
1614946140$28.90$28.90$28.90$28.90100$28.843157
1614950400$28.90$28.91$28.90$28.91400$28.884955
1614950460$28.90$28.90$28.90$28.90100$28.884996
1614950580$28.90$28.90$28.90$28.90200$28.885061
1614946080$28.90$28.90$28.90$28.90200$28.842891
1614948060$28.90$28.90$28.90$28.90100$28.857328
1614947100$28.89$28.89$28.89$28.89100$28.85461
1614946680$28.89$28.89$28.89$28.89100$28.854106
1614946440$28.89$28.91$28.89$28.911,275$28.85376
1614946920$28.89$28.89$28.89$28.89119$28.854377
1614951180$28.90$28.90$28.89$28.89800$28.885984
1614951060$28.90$28.90$28.89$28.89800$28.885911
1614951000$28.90$28.90$28.89$28.891,566$28.885779
1614951240$28.88$28.88$28.88$28.88169$28.885969
1614951120$28.88$28.89$28.88$28.89200$28.885908
1614946380$28.90$28.90$28.88$28.883,300$28.850947
1614945960$28.89$28.90$28.88$28.903,449$28.84188
1614945900$28.88$28.89$28.88$28.89377$28.833501
1614951360$28.89$28.90$28.88$28.901,673$28.885963
1614949200$28.88$28.91$28.86$28.9132,782$28.881347
1614944220$28.86$28.86$28.86$28.86200$28.806736
1614951300$28.86$28.89$28.86$28.89352$28.885881
1614945660$28.86$28.86$28.86$28.86899$28.831445
1614944400$28.86$28.86$28.86$28.86100$28.811475
1614943860$28.82$28.82$28.82$28.82100$28.804208
1614943920$28.82$28.82$28.82$28.82172$28.804562
1614944280$28.85$28.85$28.82$28.85500$28.810761
1614943380$28.81$28.81$28.81$28.81102$28.803527
1614942660$28.81$28.81$28.81$28.81100$28.803214
1614942600$28.81$28.81$28.81$28.81100$28.8029
1614942540$28.81$28.81$28.81$28.81294$28.802794
1614939900$28.81$28.81$28.81$28.81206$28.812683
1614945600$28.89$28.89$28.80$28.855,017$28.829386
1614941280$28.80$28.80$28.80$28.80100$28.802428
1614941220$28.80$28.80$28.80$28.80169$28.802469
1614938340$28.84$28.85$28.80$28.841,456$28.812425
1614940140$28.79$28.80$28.78$28.801,708$28.802418
1614938160$28.78$28.78$28.78$28.78100$28.776086
1614937740$28.77$28.77$28.77$28.77228$28.776314
1614936960$28.77$28.77$28.77$28.77200$28.776236