T Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615194900$29.36$29.36$29.36$29.36100$29.360071
1615195380$29.37$29.37$29.37$29.37108$29.368586
1615195500$29.38$29.38$29.38$29.38200$29.371537
1615195620$29.38$29.38$29.38$29.38300$29.373996
1615195800$29.38$29.40$29.35$29.401,092$29.373448
1615195860$29.40$29.40$29.40$29.40219$29.375773
1615196160$29.42$29.42$29.42$29.42447$29.382139
1615196520$29.43$29.43$29.43$29.43100$29.384586
1615196580$29.48$29.48$29.47$29.47200$29.389523
1615196640$29.44$29.44$29.44$29.44100$29.390753
1615196820$29.42$29.42$29.42$29.42500$29.394006
1615196940$29.44$29.44$29.44$29.44100$29.396684
1615197000$29.44$29.44$29.44$29.44625$29.401591
1615197240$29.45$29.45$29.45$29.45499$29.406022
1615197420$29.44$29.45$29.44$29.45400$29.409991
1615197660$29.45$29.45$29.45$29.45100$29.411828
1615197840$29.43$29.44$29.43$29.44200$29.413061
1615197900$29.44$29.44$29.42$29.42200$29.413663
1615198020$29.41$29.41$29.41$29.41100$29.413607
1615198140$29.40$29.40$29.40$29.40100$29.413444
1615198440$29.42$29.47$29.42$29.47694$29.415681
1615198500$29.45$29.46$29.45$29.46300$29.417049
1615199040$29.46$29.46$29.46$29.46100$29.418436
1615199400$29.47$29.47$29.47$29.47100$29.420246
1615199460$29.48$29.48$29.47$29.47708$29.424329
1615199760$29.47$29.47$29.47$29.47100$29.424791
1615200180$29.50$29.50$29.50$29.50110$29.428116
1615200360$29.53$29.53$29.53$29.53400$29.432418
1615200720$29.56$29.56$29.56$29.56166$29.435876
1615200840$29.56$29.56$29.56$29.56300$29.438757
1615201320$29.58$29.58$29.58$29.58600$29.446124
1615201380$29.59$29.59$29.59$29.59111$29.447503
1615201620$29.59$29.59$29.59$29.594,253$29.482337
1615201680$29.59$29.59$29.59$29.591,500$29.490715
1615201980$29.59$29.59$29.59$29.591,220$29.497945
1615202040$29.55$29.55$29.52$29.52903$29.499329
1615202460$29.54$29.54$29.54$29.54100$29.499975
1615203000$29.53$29.53$29.53$29.53328$29.501143
1615203540$29.54$29.54$29.54$29.54100$29.501538
1615203600$29.54$29.54$29.50$29.50834$29.50243
1615204200$29.50$29.50$29.50$29.501,951$29.502182
1615204740$29.50$29.54$29.50$29.541,251$29.502879
1615204800$29.52$29.59$29.52$29.591,347$29.508092
1615204860$29.57$29.57$29.57$29.57100$29.508565
1615204920$29.57$29.57$29.56$29.562,315$29.512799
1615204980$29.54$29.54$29.53$29.53400$29.513289
1615205040$29.54$29.55$29.54$29.55600$29.51396
1615205100$29.54$29.54$29.53$29.532,844$29.51531
1615205160$29.53$29.53$29.53$29.53397$29.515461
1615205340$29.57$29.58$29.57$29.58870$29.516926
1615205400$29.58$29.58$29.58$29.58500$29.517754
1615205520$29.58$29.58$29.58$29.58350$29.518656
1615205580$29.59$29.59$29.58$29.58300$29.519382
1615205700$29.58$29.58$29.58$29.58100$29.519621
1615205880$29.57$29.57$29.56$29.56200$29.520221
1615205940$29.55$29.55$29.55$29.55250$29.5204
1615206060$29.55$29.55$29.55$29.55359$29.520693
1615206240$29.56$29.56$29.56$29.56500$29.521211
1615206300$29.55$29.55$29.55$29.55600$29.521609
1615206360$29.55$29.55$29.55$29.55100$29.521703
1615206420$29.55$29.55$29.55$29.55100$29.52178
1615206600$29.55$29.55$29.55$29.55125$29.521911
1615206660$29.54$29.56$29.54$29.56782$29.522326
1615206840$29.54$29.56$29.54$29.56561$29.522804
1615206900$29.57$29.57$29.55$29.551,852$29.524682
1615206960$29.55$29.55$29.55$29.55300$29.524858
1615207080$29.55$29.55$29.55$29.55100$29.524998
1615207260$29.54$29.54$29.54$29.54155$29.525144
1615207320$29.55$29.55$29.55$29.55600$29.525445
1615207380$29.55$29.55$29.55$29.55222$29.525562
1615207440$29.55$29.55$29.55$29.55100$29.52563
1615207500$29.55$29.55$29.55$29.55218$29.525752
1615207620$29.54$29.54$29.54$29.54315$29.525868
1615207680$29.55$29.55$29.55$29.55100$29.526005
1615207740$29.55$29.55$29.55$29.55100$29.526075
1615207920$29.54$29.54$29.54$29.542,290$29.526715
1615208040$29.53$29.53$29.53$29.531,396$29.526807
1615208100$29.52$29.52$29.52$29.522,008$29.526542
1615208220$29.51$29.51$29.51$29.51632$29.526296
1615208280$29.51$29.51$29.50$29.511,448$29.525777
1615208340$29.50$29.51$29.50$29.501,968$29.524815
1615208400$29.50$29.59$29.50$29.540139,580$29.531486
1615208460$29.50$29.50$29.49$29.503,866$29.530303
1615208520$29.50$29.50$29.50$29.50200$29.530263
1615208580$29.51$29.53$29.50$29.536,992$29.529726
1615208700$29.50$29.50$29.50$29.50200$29.529649
1615208820$29.50$29.50$29.50$29.502,500$29.529013
1615208880$29.50$29.50$29.49$29.491,300$29.52866
1615208940$29.49$29.49$29.48$29.491,143$29.528193
1615209000$29.50$29.50$29.50$29.506,058$29.526843
1615209060$29.49$29.50$29.49$29.49600$29.526662
1615209120$29.50$29.50$29.50$29.50300$29.52659
1615209180$29.50$29.50$29.50$29.50125$29.52653
1615209240$29.50$29.50$29.50$29.50100$29.526472
1615209420$29.51$29.51$29.51$29.51100$29.526412
1615209480$29.51$29.51$29.51$29.51100$29.526397
1615209540$29.52$29.52$29.52$29.52100$29.526391
1615209600$29.50$29.53$29.50$29.531,211$29.526301
1615209660$29.51$29.51$29.50$29.501,404$29.525994
1615209720$29.50$29.54$29.50$29.547,318$29.525908
1615209840$29.53$29.53$29.53$29.532,100$29.52597
1615209900$29.53$29.55$29.53$29.557,200$29.527006
1615209960$29.55$29.56$29.55$29.55365$29.527088
1615210020$29.55$29.55$29.55$29.551,830$29.52737
1615210080$29.55$29.55$29.55$29.55900$29.527521
1615210140$29.55$29.55$29.55$29.551,000$29.527672
1615210200$29.55$29.55$29.55$29.551,400$29.527886
1615210260$29.55$29.56$29.55$29.56450$29.528006
1615210320$29.56$29.57$29.56$29.57318$29.528085
1615210380$29.56$29.57$29.56$29.57273$29.528169
1615210440$29.57$29.57$29.57$29.57100$29.528205
1615210500$29.56$29.56$29.56$29.56300$29.528282
1615210560$29.56$29.56$29.56$29.561,592$29.528603
1615210620$29.56$29.56$29.56$29.56200$29.528681
1615210680$29.56$29.56$29.56$29.561,127$29.52895
1615210740$29.56$29.57$29.56$29.571,650$29.52932
1615210800$29.57$29.59$29.57$29.592,510$29.530178
1615210860$29.58$29.59$29.58$29.592,900$29.531081
1615210980$29.60$29.60$29.60$29.603,100$29.532387
1615211040$29.60$29.60$29.60$29.60400$29.532554
1615211100$29.59$29.60$29.59$29.593,221$29.533661
1615211160$29.59$29.59$29.59$29.59440$29.53387
1615211280$29.59$29.59$29.59$29.59250$29.533999
1615211400$29.60$29.63$29.60$29.6135,317$29.546285
1615211520$29.60$29.61$29.60$29.60600$29.546519
1615211580$29.60$29.60$29.60$29.60590$29.546701
1615211640$29.61$29.61$29.61$29.612,000$29.547291
1615211700$29.61$29.64$29.61$29.642,457$29.548234
1615211760$29.65$29.65$29.65$29.65333$29.548405
1615211820$29.65$29.66$29.64$29.668,645$29.552556
1615211880$29.64$29.65$29.64$29.65493$29.552924
1615211940$29.64$29.65$29.64$29.652,120$29.553747
1615212000$29.64$29.65$29.64$29.642,486$29.554807
1615212060$29.63$29.64$29.63$29.64500$29.55505
1615212120$29.64$29.65$29.63$29.6331,393$29.565959
1615212240$29.6301$29.6301$29.63$29.633,543$29.566878
1615212300$29.6301$29.6301$29.6301$29.6301450$29.56703
1615212360$29.63$29.63$29.63$29.63283$29.567122
1615212420$29.6305$29.6305$29.6305$29.6305100$29.567157
1615212480$29.6301$29.6301$29.6301$29.6301366$29.56728
1615212540$29.63$29.63$29.63$29.63996$29.567549
1615212600$29.63$29.63$29.63$29.63441$29.567665
1615212660$29.63$29.63$29.63$29.63100$29.567701
1615212720$29.64$29.64$29.64$29.64200$29.567836
1615212780$29.6201$29.63$29.6201$29.632,050$29.568308
1615212840$29.62$29.62$29.62$29.62100$29.568349
1615212900$29.62$29.62$29.62$29.62677$29.568506
1615213020$29.62$29.62$29.61$29.61200$29.568615
1615213080$29.6399$29.6399$29.6201$29.6201651$29.568809
1615213140$29.62$29.64$29.62$29.64725$29.568962
1615213260$29.64$29.64$29.64$29.64300$29.56909
1615213320$29.63$29.63$29.63$29.63332$29.569263
1615213380$29.62$29.62$29.62$29.622,000$29.569673
1615213440$29.63$29.63$29.62$29.62616$29.56983
1615213500$29.61$29.61$29.61$29.61372$29.569926
1615213560$29.60$29.60$29.57$29.572,100$29.570095
1615213620$29.57$29.57$29.55$29.571,663$29.570013
1615213680$29.56$29.56$29.54$29.558,349$29.569435
1615213740$29.55$29.56$29.54$29.5514,647$29.568458
1615213800$29.54$29.60$29.52$29.5768,877$29.552546
1615213860$29.56$29.56$29.50$29.531,071,441$29.546357
1615213920$29.525$29.585$29.515$29.5555201,098$29.547189
1615213980$29.5571$29.66$29.55$29.65289,952$29.557341
1615214040$29.65$29.709$29.65$29.705124,607$29.56628
1615214100$29.705$29.77$29.705$29.745310,387$29.592787
1615214160$29.745$29.775$29.73$29.745190,514$29.606069
1615214220$29.745$29.75$29.69$29.6999189,239$29.614498
1615214280$29.69$29.70$29.67$29.6861183,134$29.619388
1615214340$29.685$29.70$29.67$29.685121,226$29.622184
1615214400$29.685$29.725$29.66$29.665228,637$29.628313
1615214460$29.665$29.67$29.63$29.63141,695$29.629175
1615214520$29.6297$29.63$29.55$29.56143,586$29.627327
1615214580$29.555$29.59$29.50$29.505212,091$29.622257
1615214640$29.50$29.56$29.49$29.55227,710$29.615785
1615214700$29.545$29.56$29.465$29.465134,089$29.612093
1615214760$29.465$29.50$29.42$29.485190,398$29.604885
1615214820$29.485$29.52$29.47$29.5035190,004$29.599813
1615214880$29.505$29.54$29.5024$29.525109,890$29.597837
1615214940$29.525$29.5679$29.52$29.54552,115$29.597173
1615215000$29.545$29.62$29.54$29.62145,499$29.59703
1615215060$29.62$29.65$29.60$29.63184,999$29.597909
1615215120$29.62$29.64$29.60$29.602189,017$29.598389
1615215180$29.61$29.65$29.6027$29.643790,770$29.598937
1615215240$29.645$29.645$29.58$29.5801103,964$29.599031
1615215300$29.585$29.62$29.58$29.60304,959$29.599183
1615215360$29.60$29.61$29.54$29.5476135,403$29.598889
1615215420$29.545$29.55$29.50$29.505226,388$29.595986
1615215480$29.505$29.56$29.505$29.555115,969$29.594825
1615215540$29.56$29.57$29.54$29.5577,987$29.594294
1615215600$29.545$29.56$29.5201$29.545156,053$29.592977
1615215660$29.545$29.555$29.535$29.54551,205$29.592578
1615215720$29.545$29.57$29.54$29.56571,929$29.592119
1615215780$29.57$29.61$29.56$29.595116,334$29.592173
1615215840$29.595$29.61$29.59$29.60548,487$29.592219
1615215900$29.60$29.63$29.575$29.6165,728$29.592348
1615215960$29.60$29.62$29.58$29.58108,275$29.592499
1615216020$29.585$29.615$29.58$29.595134,485$29.592615
1615216080$29.595$29.62$29.581$29.60586,051$29.592681
1615216140$29.605$29.62$29.59$29.6061,918$29.592796
1615216200$29.605$29.605$29.58$29.58575,981$29.592748
1615216260$29.585$29.6175$29.58$29.6168,865$29.59285
1615216320$29.605$29.63$29.59$29.593458,796$29.592998
1615216380$29.595$29.63$29.59$29.625159,214$29.593105
1615216440$29.625$29.65$29.62$29.630198,903$29.593699
1615216500$29.63$29.64$29.60$29.6021136,542$29.594166
1615216560$29.605$29.64$29.605$29.6432,369$29.594317
1615216620$29.635$29.64$29.61$29.615215,396$29.595277
1615216680$29.6183$29.63$29.59$29.625114,724$29.595533
1615216740$29.625$29.66$29.62$29.6675,020$29.596
1615216800$29.655$29.72$29.655$29.72261,391$29.598939
1615216860$29.715$29.72$29.685$29.69175,241$29.601189
1615216920$29.687$29.72$29.6841$29.7289,538$29.602207
1615216980$29.7105$29.74$29.71$29.7456,849$29.603056
1615217040$29.74$29.78$29.73$29.775267,924$29.607619
1615217100$29.7741$29.79$29.76$29.765162,496$29.610752
1615217160$29.7601$29.78$29.76$29.77559,360$29.611802
1615217220$29.775$29.79$29.765$29.78103,011$29.613756
1615217280$29.785$29.80$29.77$29.78145,452$29.616516
1615217340$29.777$29.79$29.77$29.77591,755$29.618168
1615217400$29.7727$29.81$29.77$29.80399,615$29.625742
1615217460$29.81$29.87$29.80$29.87305,981$29.632525
1615217520$29.865$29.87$29.83$29.835216,352$29.637365
1615217580$29.835$29.85$29.82$29.84581,169$29.638944
1615217640$29.8451$29.85$29.83$29.8554,148$29.640016
1615217700$29.85$29.86$29.84$29.86124,128$29.642571
1615217760$29.851$29.8679$29.83$29.845112,350$29.644802
1615217820$29.845$29.88$29.84$29.8727116,061$29.647197
1615217880$29.87$29.89$29.8649$29.8753174,379$29.650932
1615217940$29.875$29.89$29.86$29.860181,932$29.65267
1615218000$29.87$29.88$29.85$29.8585,795$29.654369
1615218060$29.85$29.8599$29.83$29.8599125,634$29.656551
1615218120$29.855$29.855$29.83$29.835135,136$29.65883
1615218180$29.839$29.85$29.805$29.8439113,699$29.660545
1615218240$29.84$29.8623$29.83$29.86100,370$29.662223
1615218300$29.86$29.865$29.84$29.855100,458$29.663924
1615218360$29.855$29.87$29.85$29.8686,187$29.665379
1615218420$29.865$29.87$29.84$29.84114,332$29.667275
1615218480$29.8499$29.88$29.84$29.875145,556$29.66967
1615218540$29.875$29.93$29.87$29.93281,064$29.67506
1615218600$29.925$29.94$29.92$29.93205,365$29.6793
1615218660$29.92$29.95$29.92$29.935219,734$29.683939
1615218720$29.9359$29.95$29.93$29.95117,947$29.686338
1615218780$29.95$29.95$29.94$29.945128,378$29.688948
1615218840$29.945$29.96$29.94$29.95172,648$29.69264
1615218900$29.95$29.97$29.94$29.96764,810$29.693944
1615218960$29.97$29.97$29.95$29.95120,286$29.696395
1615219020$29.95$29.9685$29.935$29.965164,290$29.699489
1615219080$29.965$29.98$29.96$29.965127,794$29.702054
1615219140$29.96$29.97$29.94$29.94594,668$29.703842
1615219200$29.94$29.97$29.94$29.955184,701$29.707182
1615219260$29.955$29.9591$29.935$29.9465,808$29.708314
1615219320$29.935$29.95$29.93$29.9473,626$29.709552
1615219380$29.945$29.95$29.93$29.9375,785$29.710799
1615219440$29.935$29.94$29.92$29.93122,235$29.712747
1615219500$29.93$29.94$29.93$29.930162,411$29.71374
1615219560$29.94$29.95$29.93$29.937571,552$29.714893
1615219620$29.9351$29.96$29.93$29.950171,601$29.716073
1615219680$29.955$29.97$29.955$29.96559,842$29.71711
1615219740$29.965$29.98$29.9632$29.9898,740$29.718868
1615219800$29.9701$29.99$29.96$29.9658183,619$29.722122
1615219860$29.9627$29.97$29.94$29.94553,562$29.722983
1615219920$29.95$29.95$29.93$29.9376,600$29.72411
1615219980$29.93$29.96$29.93$29.96107,911$29.725734
1615220040$29.96$29.98$29.9527$29.97560,091$29.726727
1615220100$29.975$29.99$29.97$29.98109,618$29.728577
1615220160$29.98$30.00$29.98$29.985246,828$29.732862
1615220220$29.985$29.99$29.98$29.989983,409$29.734233
1615220280$29.98$30.00$29.98$29.99105,733$29.736036
1615220340$29.995$30.04$29.99$30.031,348,254$29.75758
1615220400$30.03$30.06$30.02$30.05207,344$29.761092
1615220460$30.04$30.09$30.03$30.085247,714$29.765404
1615220520$30.08$30.11$30.08$30.105313,156$29.771337
1615220580$30.1095$30.14$30.105$30.14132,544$29.773964
1615220640$30.14$30.15$30.11$30.14226,683$29.778474
1615220700$30.1379$30.14$30.121$30.135100,778$29.780445
1615220760$30.135$30.15$30.13$30.1564,495$29.781737
1615220820$30.145$30.175$30.14$30.175118,259$29.784179
1615220880$30.17$30.175$30.14$30.1508323,982$29.790694
1615220940$30.155$30.19$30.15$30.1824189,206$29.794567
1615221000$30.18$30.24$30.18$30.225363,945$29.802485
1615221060$30.2255$30.23$30.17$30.1773152,703$29.805664
1615221120$30.175$30.18$30.155$30.155144,939$29.80837
1615221180$30.165$30.195$30.16$30.16578,549$29.809865
1615221240$30.165$30.17$30.10$30.105180,905$29.812857
1615221300$30.105$30.11$30.09$30.090155,694$29.813661
1615221360$30.092$30.095$30.07$30.09137,383$29.815511
1615221420$30.09$30.12$30.09$30.0921119,261$29.817229
1615221480$30.09$30.10$30.08$30.0970,227$29.818181
1615221540$30.08$30.10$30.075$30.097364,251$29.819038
1615221600$30.10$30.10$30.08$30.08835,721$29.819516
1615221660$30.085$30.10$30.075$30.09132,612$29.821278
1615221720$30.09$30.09$30.07$30.08597,025$29.822518
1615221780$30.085$30.09$30.07$30.0855,549$29.823215
1615221840$30.0727$30.11$30.0727$30.0906104,201$29.824591
1615221900$30.09$30.10$30.075$30.08561,803$29.82538
1615221960$30.0821$30.095$30.075$30.08591,825$29.826537
1615222020$30.0803$30.10$30.08$30.1080,005$29.827543
1615222080$30.10$30.11$30.10$30.10557,891$29.828314
1615222140$30.10$30.12$30.09$30.105129,495$29.830031
1615222200$30.11$30.14$30.1022$30.132768,926$29.830988
1615222260$30.135$30.15$30.13$30.14552,757$29.831766
1615222320$30.145$30.16$30.135$30.14586,505$29.833053
1615222380$30.14$30.16$30.12$30.135165,203$29.83543
1615222440$30.1321$30.145$30.1247$30.14580,376$29.836555
1615222500$30.15$30.17$30.14$30.1688,978$29.83786
1615222560$30.1699$30.1699$30.15$30.15565,023$29.838823
1615222620$30.155$30.16$30.15$30.1624,305$29.839182
1615222680$30.155$30.16$30.13$30.13548,370$29.839874
1615222740$30.135$30.14$30.10$30.1101146,280$29.84173
1615222800$30.12$30.14$30.10$30.1386105,690$29.843064
1615222860$30.135$30.14$30.11$30.125112,757$29.844504
1615222920$30.12$30.1256$30.095$30.095131,098$29.846092
1615222980$30.095$30.12$30.09$30.1181,526$29.847054
1615223040$30.105$30.13$30.10$30.11583,212$29.848059
1615223100$30.1173$30.12$30.10$30.1288,851$29.849128
1615223160$30.11$30.1421$30.11$30.1335140,308$29.850859
1615223220$30.135$30.15$30.12$30.12575,403$29.851809
1615223280$30.13$30.145$30.12$30.1472,675$29.85271
1615223340$30.15$30.18$30.135$30.17145,557$29.854643
1615223400$30.174$30.18$30.16$30.175110,021$29.856168
1615223460$30.175$30.19$30.17$30.18572,716$29.857187
1615223520$30.185$30.19$30.18$30.189935,096$29.85769
1615223580$30.185$30.20$30.18$30.190153,248$29.858468
1615223640$30.20$30.215$30.19$30.205196,251$29.861395
1615223700$30.2099$30.23$30.205$30.225132,046$29.863425
1615223760$30.23$30.23$30.21$30.2177,183$29.864591
1615223820$30.215$30.245$30.21$30.24228,714$29.868109
1615223880$30.24$30.2401$30.23$30.23564,672$29.869104
1615223940$30.23$30.24$30.23$30.2454,361$29.869942
1615224000$30.24$30.25$30.23$30.245147,363$29.872236
1615224060$30.245$30.28$30.245$30.275296,414$29.876947
1615224120$30.274$30.29$30.27$30.2883,543$29.878335
1615224180$30.285$30.29$30.23$30.23300,314$29.883074
1615224240$30.2321$30.245$30.22$30.225137,617$29.88501
1615224300$30.23$30.24$30.22$30.2373108,489$29.886522
1615224360$30.239$30.27$30.2328$30.25579,987$29.887694
1615224420$30.25$30.25$30.24$30.2536,628$29.888222
1615224480$30.25$30.25$30.22$30.232158,433$29.889041
1615224540$30.24$30.24$30.22$30.22556,977$29.889817
1615224600$30.23$30.24$30.225$30.22596,789$29.891133
1615224660$30.225$30.23$30.21$30.21587,342$29.892266
1615224720$30.215$30.22$30.21$30.216335,140$29.892717
1615224780$30.215$30.24$30.21$30.2484,289$29.89381
1615224840$30.2399$30.25$30.2301$30.2549,565$29.894495
1615224900$30.25$30.25$30.24$30.245102,764$29.895904
1615224960$30.245$30.25$30.24$30.25103,154$29.897303
1615225020$30.25$30.27$30.2445$30.26582,656$29.898452
1615225080$30.2601$30.27$30.26$30.2762,577$29.899339
1615225140$30.26$30.28$30.26$30.2757,997$29.900165
1615225200$30.27$30.285$30.26$30.277392,358$29.901495
1615225260$30.275$30.30$30.275$30.28107,738$29.903087
1615225320$30.28$30.29$30.28$30.28531,842$29.903553
1615225380$30.285$30.285$30.26$30.26572,859$29.904575
1615225440$30.2621$30.2699$30.23$30.23132,224$29.906293
1615225500$30.23$30.245$30.22$30.23175,436$29.908466
1615225560$30.235$30.27$30.233$30.26562,306$29.909258
1615225620$30.26$30.28$30.25$30.26100,054$29.91059
1615225680$30.27$30.28$30.261$30.2754,549$29.911325
1615225740$30.27$30.28$30.2621$30.26751,007$29.912011
1615225800$30.265$30.28$30.25$30.2770,415$29.912932
1615225860$30.265$30.29$30.2523$30.2814149,107$29.914903
1615225920$30.2864$30.33$30.28$30.325299,922$29.919165
1615225980$30.33$30.34$30.2924$30.2924190,238$29.92194
1615226040$30.2926$30.2926$30.2714$30.27576,103$29.922934
1615226100$30.28$30.29$30.275$30.280152,165$29.923612
1615226160$30.29$30.325$30.285$30.323975,688$29.924652
1615226220$30.325$30.3257$30.2941$30.300281,078$29.925778
1615226280$30.30$30.31$30.2823$30.28557,352$29.92654
1615226340$30.29$30.2977$30.265$30.26566,937$29.927396
1615226400$30.27$30.29$30.26$30.27581,381$29.928407
1615226460$30.275$30.29$30.27$30.2775,220$29.929344
1615226520$30.27$30.27$30.255$30.26545,238$29.92988
1615226580$30.265$30.27$30.26$30.26729,366$29.93023
1615226640$30.265$30.28$30.26$30.279966,648$29.931038
1615226700$30.275$30.28$30.27$30.2820,015$29.931267
1615226760$30.275$30.30$30.27$30.2985,284$29.932333
1615226820$30.285$30.29$30.28$30.28819,929$29.93258
1615226880$30.28$30.30$30.28$30.3044,280$29.93314
1615226940$30.295$30.31$30.29$30.3025110,970$29.934575
1615227000$30.303$30.32$30.30$30.30570,527$29.9355
1615227060$30.305$30.31$30.29$30.2945,933$29.936085
1615227120$30.2927$30.31$30.28$30.305126,723$29.937691
1615227180$30.3026$30.32$30.30$30.31549,892$29.938334
1615227240$30.315$30.34$30.31$30.34103,643$29.939708
1615227300$30.335$30.36$30.3301$30.34301,227$29.943921
1615227360$30.35$30.37$30.3436$30.37165,403$29.946241
1615227420$30.365$30.38$30.36$30.375106,300$29.947788
1615227480$30.38$30.38$30.37$30.3838,185$29.948341
1615227540$30.375$30.38$30.36$30.365240,415$29.948916
1615227600$30.3629$30.365$30.33$30.34137,560$29.950761
1615227660$30.3441$30.36$30.34$30.34537,003$29.95126
1615227720$30.345$30.35$30.34$30.340124,510$29.951583
1615227780$30.345$30.35$30.32$30.32589,854$29.952724
1615227840$30.3221$30.34$30.32$30.333550,210$29.953357
1615227900$30.335$30.34$30.33$30.33556,323$29.954079
1615227960$30.34$30.35$30.33$30.3548,781$29.954708
1615228020$30.35$30.36$30.32$30.327693,743$29.955919
1615228080$30.33$30.35$30.32$30.35194,128$29.958362
1615228140$30.34$30.35$30.33$30.339766,492$29.959202
1615228200$30.34$30.3579$30.34$30.3573,451$29.960143
1615228260$30.35$30.37$30.35$30.3576,110$29.961137
1615228320$30.355$30.37$30.35$30.35581,691$29.962199
1615228380$30.3579$30.37$30.35$30.36160,325$29.962986
1615228440$30.36$30.38$30.36$30.37552,397$29.963687
1615228500$30.375$30.38$30.36$30.3784,135$29.964803
1615228560$30.375$30.38$30.37$30.3832,576$29.96524
1615228620$30.375$30.39$30.37$30.382195,021$29.966528
1615228680$30.38$30.385$30.35$30.3501282,956$29.97017
1615228740$30.3501$30.37$30.345$30.35164,285$29.972196
1615228800$30.35$30.3699$30.35$30.365116,361$29.973611
1615228860$30.3621$30.37$30.35$30.35548,801$29.974203
1615228920$30.3538$30.37$30.35$30.355171,289$29.976288
1615228980$30.355$30.38$30.35$30.37118,785$29.977752
1615229040$30.37$30.37$30.35$30.3642,413$29.978263
1615229100$30.36$30.36$30.3301$30.34114,642$29.97959
1615229160$30.34$30.34$30.33$30.335648,169$29.980123
1615229220$30.335$30.37$30.33$30.3765,544$29.980879
1615229280$30.365$30.37$30.3429$30.3429144,736$29.982579
1615229340$30.3475$30.36$30.34$30.342695,414$29.983672
1615229400$30.35$30.36$30.33$30.33580,406$29.984577
1615229460$30.34$30.34$30.31$30.31569,077$29.985302
1615229520$30.315$30.32$30.30$30.30596,709$29.986259
1615229580$30.31$30.32$30.28$30.295123,173$29.987436
1615229640$30.292$30.30$30.28$30.28596,024$29.988315
1615229700$30.2821$30.29$30.26$30.26587,516$29.989086
1615229760$30.27$30.29$30.25$30.2721169,167$29.990511
1615229820$30.275$30.29$30.27$30.27548,935$29.990934
1615229880$30.275$30.28$30.24$30.27123,655$29.991911
1615229940$30.27$30.27$30.245$30.2583,680$29.99258
1615230000$30.2507$30.29$30.24$30.2797,572$29.993375
1615230060$30.265$30.28$30.25$30.27569,109$29.993929
1615230120$30.28$30.29$30.27$30.289969,852$29.994529
1615230180$30.285$30.295$30.2701$30.28563,651$29.995075
1615230240$30.2874$30.30$30.28$30.28553,072$29.99554
1615230300$30.285$30.30$30.28$30.29561,148$29.996073
1615230360$30.29$30.31$30.2827$30.30117,685$29.99713
1615230420$30.30$30.315$30.28$30.315190,800$29.998806
1615230480$30.32$30.32$30.31$30.31518,124$29.998975
1615230540$30.315$30.33$30.31$30.32550,631$29.999455
1615230600$30.33$30.33$30.31$30.321169,696$30.000109
1615230660$30.32$30.33$30.3112$30.3271,666$30.000784
1615230720$30.3279$30.36$30.32$30.36141,817$30.002191
1615230780$30.36$30.37$30.3524$30.3755,305$30.002772
1615230840$30.37$30.37$30.36$30.3725,307$30.003038
1615230900$30.3685$30.38$30.36$30.38136,631$30.004494
1615230960$30.38$30.38$30.37$30.379940,008$30.004922
1615231020$30.38$30.38$30.37$30.37561,826$30.005588
1615231080$30.38$30.38$30.35$30.36148,361$30.007108
1615231140$30.36$30.37$30.325$30.355227,293$30.009322
1615231200$30.355$30.36$30.33$30.33589,827$30.010189
1615231260$30.33$30.34$30.32$30.32573,595$30.010859
1615231320$30.32$30.35$30.32$30.34564,122$30.011447
1615231380$30.345$30.35$30.34$30.3543,835$30.011863
1615231440$30.3401$30.36$30.34$30.35536,281$30.012213
1615231500$30.36$30.38$30.3501$30.3792,495$30.013144
1615231560$30.37$30.38$30.3603$30.372168,677$30.013833
1615231620$30.375$30.38$30.37$30.37138,019$30.014218
1615231680$30.375$30.375$30.36$30.3665,449$30.014869
1615231740$30.3679$30.37$30.36$30.36543,486$30.015296
1615231800$30.365$30.38$30.36$30.37557,528$30.015869
1615231860$30.375$30.3764$30.35$30.3681129,507$30.01713
1615231920$30.365$30.37$30.34$30.35571,861$30.017802
1615231980$30.355$30.36$30.33$30.33571,575$30.018445
1615232040$30.34$30.35$30.34$30.34532,346$30.018736
1615232100$30.345$30.35$30.34$30.3533,849$30.019045
1615232160$30.35$30.36$30.34$30.355112,481$30.020061
1615232220$30.355$30.36$30.35$30.35562,525$30.020638
1615232280$30.35$30.36$30.34$30.35194,106$30.02149
1615232340$30.355$30.37$30.3521$30.36562,009$30.022073
1615232400$30.365$30.37$30.36$30.3749,052$30.022536
1615232460$30.365$30.37$30.36$30.3751,141$30.023015
1615232520$30.365$30.37$30.335$30.335124,720$30.024136
1615232580$30.335$30.35$30.32$30.32584,410$30.024855
1615232640$30.3221$30.33$30.31$30.32144,334$30.026014
1615232700$30.325$30.3279$30.30$30.305122,059$30.026961
1615232760$30.305$30.315$30.30$30.30565,372$30.027457
1615232820$30.31$30.31$30.29$30.292384,250$30.02808
1615232880$30.30$30.31$30.295$30.3069,980$30.028594
1615232940$30.30$30.3079$30.29$30.290176,900$30.029154
1615233000$30.29$30.30$30.2701$30.28962,475$30.029579
1615233060$30.285$30.30$30.28$30.29552,126$30.02995
1615233120$30.295$30.30$30.28$30.2966,227$30.030409
1615233180$30.29$30.29$30.28$30.28527,784$30.030599
1615233240$30.285$30.325$30.28$30.315202,138$30.032037
1615233300$30.3178$30.33$30.31$30.31580,668$30.03265
1615233360$30.3179$30.3374$30.31$30.3345,975$30.033005
1615233420$30.325$30.33$30.32$30.32525,293$30.033201
1615233480$30.325$30.34$30.32$30.32584,233$30.033865
1615233540$30.33$30.34$30.32$30.3360,376$30.034338
1615233600$30.3399$30.3399$30.30$30.30118,083$30.035186
1615233660$30.30$30.30$30.27$30.27552,660$30.035523
1615233720$30.275$30.2951$30.27$30.29554,955$30.035884
1615233780$30.29$30.30$30.29$30.29546,506$30.036197
1615233840$30.295$30.31$30.29$30.29585,132$30.036786
1615233900$30.2999$30.2999$30.28$30.2863,622$30.037197
1615233960$30.275$30.28$30.25$30.26566,954$30.037595
1615234020$30.265$30.275$30.25$30.26582,251$30.038078
1615234080$30.265$30.28$30.24$30.255102,369$30.038657
1615234140$30.2509$30.27$30.245$30.2576,979$30.039089
1615234200$30.255$30.26$30.23$30.24114,051$30.0397
1615234260$30.24$30.24$30.21$30.22131,798$30.040334
1615234320$30.215$30.22$30.19$30.20107,759$30.040785
1615234380$30.20$30.20$30.17$30.20167,809$30.041402
1615234440$30.20$30.20$30.18$30.19102,273$30.041799
1615234500$30.18$30.21$30.18$30.20118,525$30.042265
1615234560$30.20$30.21$30.19$30.20554,644$30.042483
1615234620$30.2007$30.2179$30.17$30.17577,981$30.042796
1615234680$30.175$30.175$30.15$30.15559,047$30.042969
1615234740$30.155$30.165$30.14$30.1680,175$30.043182
1615234800$30.165$30.18$30.15$30.1593,773$30.04347
1615234860$30.15$30.175$30.15$30.1681,743$30.04372
1615234920$30.165$30.1873$30.16$30.17572,003$30.043956
1615234980$30.17$30.18$30.17$30.17519,973$30.04402
1615235040$30.1742$30.18$30.16$30.1629,564$30.044113
1615235100$30.16$30.17$30.15$30.16588,357$30.044369
1615235160$30.165$30.1677$30.13$30.165176,714$30.044821
1615235220$30.165$30.175$30.15$30.1761,290$30.045001
1615235280$30.175$30.175$30.16$30.16549,524$30.045152
1615235340$30.165$30.18$30.16$30.1746,433$30.045296
1615235400$30.175$30.19$30.17$30.1877,412$30.045547
1615235460$30.18$30.19$30.18$30.1865,110$30.04577
1615235520$30.18$30.19$30.17$30.175100,714$30.046103
1615235580$30.175$30.19$30.17$30.185109,656$30.046462
1615235640$30.18$30.19$30.18$30.18534,736$30.04658
1615235700$30.18$30.20$30.18$30.2061,874$30.046801
1615235760$30.195$30.215$30.19$30.21592,620$30.04715
1615235820$30.22$30.22$30.19$30.1963176,031$30.04786
1615235880$30.19$30.20$30.18$30.18547,453$30.048025
1615235940$30.19$30.20$30.18$30.19567,239$30.048259
1615236000$30.195$30.21$30.19$30.20570,034$30.04852
1615236060$30.205$30.24$30.20$30.23124,984$30.04906
1615236120$30.24$30.24$30.23$30.2460,211$30.049329
1615236180$30.24$30.25$30.235$30.245110,461$30.049845
1615236240$30.2475$30.2475$30.21$30.215178,569$30.050597
1615236300$30.215$30.23$30.20$30.20598,996$30.050988
1615236360$30.205$30.22$30.20$30.21547,810$30.051169
1615236420$30.21$30.22$30.18$30.1801153,013$30.051721
1615236480$30.185$30.205$30.17$30.175206,322$30.052386
1615236540$30.18$30.19$30.17$30.17599,976$30.052689
1615236600$30.175$30.195$30.165$30.18252,245$30.053449
1615236660$30.18$30.19$30.16$30.165135,806$30.053844
1615236720$30.17$30.19$30.16$30.16194,096$30.054381
1615236780$30.16$30.17$30.16$30.165142,088$30.05475
1615236840$30.165$30.18$30.16$30.175161,069$30.055175
1615236900$30.1701$30.18$30.10$30.105566,476$30.056209
1615236960$30.1099$30.11$30.085$30.09458,887$30.056649
1615237020$30.09$30.10$30.041$30.05526,449$30.056834
1615237080$30.05$30.08$30.04$30.0499653,959$30.056827
1615237140$30.04$30.04$29.96$30.00997,785$30.0556
1615237200$29.98$29.98$29.98$29.986,691$30.055588
1615237260$29.99$30.00$29.98$29.985,512$30.055586
1615237320$30.05$30.05$30.05$30.05100$30.055586
1615237380$30.06$30.06$30.06$30.061,720$30.055586
1615237440$30.07$30.07$29.99$29.996,997,182$30.047093
1615237560$30.0101$30.0101$30.0101$30.0101130$30.047093
1615237620$30.02$30.02$29.99$30.0115,823$30.047077
1615237680$30.01$30.01$30.01$30.01600$30.047076
1615237740$30.01$30.03$30.01$30.03835$30.047076
1615237860$30.03$30.03$30.03$30.03100$30.047076
1615237920$30.01$30.01$29.99$30.0119,604$30.047057
1615238100$30.00$30.00$29.99$29.991,328$30.047056
1615238220$30.00$30.00$30.00$30.00950$30.049489
1615238340$29.98$30.00$29.98$30.003,972$30.049484
1615238460$29.99$29.99$29.99$29.99748$30.049483
1615238580$30.00$30.00$30.00$30.002,898$30.04948
1615238640$30.00$30.00$30.00$30.00350$30.04948
1615239060$30.03$30.03$30.03$30.03500$30.04949
1615239120$30.01$30.01$30.01$30.01100$30.04949
1615239180$30.03$30.03$30.03$30.03600$30.04949
1615239420$30.03$30.05$30.03$30.052,130$30.049489
1615239600$30.09$30.09$30.09$30.09150$30.04949
1615239660$30.05$30.05$30.05$30.05100$30.04949
1615239720$30.09$30.09$30.09$30.09100$30.04949
1615239780$29.99$29.99$29.99$29.99200$30.049489
1615239900$29.99$30.07$29.99$30.064,678$30.04949
1615239960$30.06$30.06$30.06$30.062,100$30.049491
1615240020$30.05$30.05$30.05$30.05200$30.049491
1615240320$30.05$30.05$30.05$30.05200$30.049491
1615240440$30.09$30.10$30.09$30.10732$30.049492
1615240860$30.07$30.07$30.07$30.07150$30.049491
1615240920$29.99$29.99$29.99$29.9924,311$30.049465
1615241100$30.05$30.05$30.05$30.05411$30.049465
1615241280$30.02$30.03$30.02$30.03697$30.049464
1615241340$30.02$30.02$30.02$30.02300$30.049464
1615241580$30.01$30.01$30.01$30.01300$30.049464
1615241700$29.99$29.99$29.99$29.991,668$30.049462
1615241940$30.03$30.03$30.03$30.03100$30.04949
1615242000$30.03$30.03$30.03$30.03100$30.04949
1615242120$30.05$30.05$29.99$29.9945,391$30.049442
1615242360$30.3145$30.3145$30.3145$30.314518,164$30.049529
1615242420$30.05$30.05$30.05$30.05100$30.049529
1615242900$30.04$30.04$30.04$30.04273$30.04949
1615242960$30.05$30.05$30.05$30.051,400$30.04949
1615243080$30.05$30.05$30.05$30.05100$30.04949
1615243140$30.05$30.05$30.05$30.05100$30.04949
1615243380$30.05$30.05$30.05$30.05100$30.04949
1615243620$30.05$30.05$30.05$30.05633$30.049491
1615243740$29.99$30.03$29.99$30.034,381$30.049486
1615243860$30.03$30.03$30.03$30.03618$30.049486
1615244040$30.03$30.03$30.03$30.03112$30.049486
1615244220$30.03$30.03$30.03$30.031,942$30.049485
1615244340$30.01$30.01$30.01$30.01100$30.049485
1615244760$30.05$30.05$30.05$30.0512,996$30.049491
1615245240$30.01$30.01$30.01$30.01150$30.04949
1615245420$30.06$30.06$30.06$30.06660$30.049491
1615245480$30.06$30.06$30.06$30.06105$30.049491
1615245780$30.05$30.05$30.05$30.05102$30.049491
1615245900$30.06$30.06$30.06$30.061,000$30.049491
1615246500$30.06$30.06$30.06$30.06200$30.049491
1615246560$30.06$30.06$30.06$30.06200$30.049491
1615246620$30.06$30.06$30.06$30.06981$30.049491
1615246740$30.03$30.03$30.03$30.031,500$30.04949
1615246800$30.03$30.03$30.03$30.03700$30.04949
1615247100$30.03$30.03$30.03$30.031,000$30.04949
1615247640$30.03$30.03$30.03$30.031,006$30.04949
1615248000$30.01$30.01$30.01$30.01383$30.04949
1615248360$30.03$30.03$30.03$30.03100$30.04949
1615248420$30.02$30.02$30.02$30.022,000$30.049489
1615248480$30.02$30.02$30.02$30.02300$30.049489
1615248720$30.03$30.03$30.03$30.03100$30.049489
1615248780$30.01$30.01$30.01$30.01377$30.049489
1615248840$30.03$30.03$30.03$30.03157$30.049489
1615249140$30.03$30.03$30.03$30.03100$30.04949
1615249500$30.00$30.00$30.00$30.00100$30.04949
1615249560$30.03$30.03$30.03$30.03100$30.04949
1615249740$30.03$30.03$30.03$30.031,910$30.04949
1615249800$30.00$30.00$30.00$30.002,810$30.049487
1615250460$30.01$30.01$30.01$30.01170$30.04949
1615250700$30.03$30.03$30.03$30.03600$30.04949
1615250760$30.03$30.03$30.03$30.03338$30.04949
1615251000$30.06$30.06$30.06$30.06154$30.04949
1615251060$30.05$30.05$30.05$30.05395$30.04949
1615251240$30.00$30.00$30.00$30.00859$30.04949
1615251360$30.00$30.00$29.98$29.984,153$30.049485
1615251420$29.97$29.97$29.96$29.962,697$30.049481
1615251480$29.97$29.97$29.96$29.973,665$30.049475
1615251540$29.96$29.96$29.96$29.96250$30.049475