T Historical Intraday Prices

One-Minute OHLCV Data From March 9, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615283880$30.06$30.06$30.06$30.06354$30.075785
1615284240$30.09$30.09$30.09$30.09100$30.075179
1615284540$30.10$30.10$30.10$30.10300$30.081172
1615284780$30.09$30.09$30.09$30.09476$30.083729
1615284840$30.09$30.09$30.09$30.09298$30.084277
1615285200$30.09$30.09$30.09$30.09300$30.084589
1615287660$30.00$30.00$29.95$30.001,132$30.030918
1615287720$30.00$30.00$30.00$30.00450$30.028538
1615287780$30.00$30.00$29.92$29.921,102$30.021018
1615287840$29.92$29.95$29.88$29.95750$30.004621
1615287900$29.95$29.95$29.90$29.90772$29.999374
1615288260$29.96$29.96$29.96$29.96500$29.995753
1615288740$29.95$29.95$29.95$29.95150$29.993562
1615288920$29.92$29.92$29.90$29.90600$29.986146
1615289160$29.87$29.87$29.87$29.87109$29.981991
1615289820$29.88$29.88$29.88$29.88100$29.97921
1615290780$29.94$29.94$29.94$29.94111$29.976604
1615291080$29.92$29.93$29.92$29.93296$29.975132
1615291200$29.93$29.95$29.93$29.94795$29.971631
1615291260$29.92$29.92$29.92$29.92100$29.970952
1615291320$29.93$29.93$29.93$29.93200$29.970268
1615291980$29.92$29.92$29.92$29.92334$29.967786
1615292100$29.92$29.92$29.92$29.92100$29.967296
1615292160$29.93$29.93$29.93$29.93334$29.9666
1615292580$29.92$29.93$29.92$29.933,490$29.958864
1615292700$29.92$29.92$29.92$29.92777$29.957454
1615292760$29.93$29.93$29.93$29.93984$29.956311
1615292880$29.93$29.93$29.93$29.93980$29.95527
1615292940$29.91$29.91$29.87$29.8711,209$29.936098
1615293180$29.89$29.89$29.89$29.89200$29.935656
1615293540$29.89$29.89$29.88$29.881,326$29.933664
1615293600$29.88$29.88$29.88$29.88600$29.932719
1615293660$29.89$29.89$29.88$29.88601$29.932003
1615293900$29.88$29.88$29.88$29.88202$29.931397
1615293960$29.89$29.89$29.89$29.89300$29.931066
1615294200$29.89$29.90$29.89$29.901,600$29.929486
1615294260$29.92$29.93$29.91$29.933,453$29.929282
1615294320$29.93$29.93$29.93$29.93247$29.929287
1615294380$29.91$29.91$29.91$29.91200$29.92914
1615294500$29.92$29.92$29.92$29.92334$29.929077
1615294560$29.93$29.93$29.93$29.93300$29.929083
1615294620$29.92$29.92$29.92$29.92100$29.929065
1615294680$29.92$29.92$29.90$29.90329$29.928902
1615294800$29.94$30.00$29.88$29.9518,106$29.930604
1615295100$29.99$29.99$29.99$29.99100$29.930848
1615295280$29.97$29.97$29.95$29.95552$29.931237
1615295460$29.94$29.94$29.94$29.94100$29.931308
1615295580$29.95$29.95$29.95$29.95284$29.931442
1615295700$29.95$29.95$29.95$29.95100$29.931497
1615295760$29.95$29.95$29.95$29.95100$29.931558
1615295880$29.95$29.95$29.94$29.94400$29.931716
1615295940$29.94$29.95$29.94$29.95900$29.931891
1615296000$29.95$29.95$29.95$29.95200$29.931962
1615296060$29.94$29.94$29.94$29.9413,751$29.933233
1615296180$29.93$29.94$29.92$29.92708$29.933182
1615296240$29.93$29.93$29.90$29.92583$29.933074
1615296300$29.91$29.91$29.90$29.90400$29.932935
1615296360$29.90$29.90$29.90$29.90200$29.932804
1615296420$29.90$29.90$29.89$29.8917,684$29.925836
1615296540$29.88$29.88$29.85$29.85667$29.925178
1615296600$29.88$29.88$29.87$29.87270$29.924964
1615296660$29.88$29.88$29.87$29.871,700$29.924054
1615296840$29.86$29.86$29.86$29.86100$29.923906
1615297020$29.86$29.88$29.86$29.881,333$29.923264
1615297080$29.88$29.88$29.88$29.88100$29.923151
1615297140$29.88$29.88$29.88$29.881,136$29.922509
1615297260$29.88$29.88$29.88$29.88600$29.922221
1615297380$29.88$29.88$29.88$29.88169$29.922139
1615297440$29.89$29.89$29.89$29.89349$29.922008
1615297500$29.89$29.89$29.89$29.891,673$29.921534
1615297560$29.88$29.88$29.87$29.871,900$29.920756
1615297620$29.86$29.87$29.86$29.87500$29.920522
1615297680$29.87$29.87$29.87$29.87200$29.920403
1615297740$29.87$29.87$29.87$29.871,498$29.919767
1615297920$29.86$29.86$29.86$29.86185$29.919593
1615297980$29.87$29.87$29.87$29.87250$29.919461
1615298040$29.86$29.87$29.86$29.86782$29.918916
1615298160$29.87$29.87$29.87$29.872,177$29.917973
1615298220$29.87$29.87$29.86$29.861,100$29.917504
1615298280$29.87$29.87$29.87$29.871,766$29.916624
1615298340$29.06$29.06$29.06$29.061,000$29.910081
1615298400$29.87$29.87$29.8699$29.87785$29.909824
1615298520$29.85$29.87$29.85$29.87300$29.909568
1615298580$29.85$29.85$29.85$29.856,274$29.906665
1615298640$29.82$29.83$29.81$29.811,000$29.905904
1615298700$29.80$29.81$29.80$29.80541,610$29.904512
1615298760$29.82$29.82$29.82$29.82500$29.904123
1615298820$29.82$29.85$29.82$29.854,468$29.90167
1615298880$29.8499$29.85$29.84$29.851,300$29.901149
1615298940$29.85$29.85$29.85$29.85713$29.900791
1615299000$29.85$29.85$29.85$29.85489$29.900545
1615299060$29.87$29.87$29.87$29.871,019$29.900228
1615299120$29.85$29.85$29.84$29.84793$29.899847
1615299180$29.84$29.86$29.84$29.842,629$29.898937
1615299240$29.84$29.85$29.84$29.851,300$29.898447
1615299300$29.84$29.84$29.80$29.822,578$29.896992
1615299360$29.83$29.83$29.83$29.83100$29.896897
1615299420$29.8229$29.83$29.82$29.831,505$29.896225
1615299480$29.83$29.83$29.83$29.83576$29.895976
1615299540$29.84$29.84$29.83$29.842,432$29.895064
1615299600$29.84$29.85$29.84$29.851,205$29.894556
1615299660$29.8599$29.8599$29.8599$29.8599800$29.894384
1615299720$29.85$29.85$29.83$29.832,263$29.893574
1615299780$29.84$29.86$29.83$29.831,620$29.893043
1615299840$29.83$29.83$29.75$29.755,283$29.889043
1615299900$29.76$29.76$29.71$29.733,198$29.885953
1615299960$29.72$29.73$29.70$29.733,126$29.88271
1615300020$29.73$29.80$29.73$29.801,605$29.881417
1615300080$29.84$29.87$29.81$29.872,403$29.881116
1615300140$29.88$29.94$29.88$29.903,006$29.881678
1615300200$29.90$29.95$29.83$29.83814,626$29.908256
1615300260$29.83$29.85$29.77$29.793230,708$29.886462
1615300320$29.7901$29.805$29.735$29.7496193,465$29.867287
1615300380$29.745$29.79$29.745$29.7748229,808$29.853398
1615300440$29.77$29.825$29.72$29.74187,317$29.845626
1615300500$29.735$29.78$29.72$29.74157,782$29.837165
1615300560$29.7448$29.75$29.72$29.735168,280$29.828545
1615300620$29.735$29.74$29.69$29.70273,694$29.814565
1615300680$29.70$29.745$29.70$29.735230,030$29.805886
1615300740$29.735$29.77$29.72$29.7463288,402$29.799402
1615300800$29.74$29.75$29.70$29.7393,137$29.796923
1615300860$29.735$29.82$29.73$29.81127,200$29.796687
1615300920$29.80$29.88$29.79$29.865112,272$29.798055
1615300980$29.865$29.91$29.85$29.90116,430$29.800794
1615301040$29.89$29.93$29.87$29.91129,704$29.804816
1615301100$29.92$30.00$29.91$30.00280,790$29.817867
1615301160$29.99$29.995$29.95$29.9879154,240$29.824361
1615301220$29.985$30.01$29.95$29.975323,315$29.836559
1615301280$29.98$29.995$29.915$29.925157,130$29.84112
1615301340$29.93$29.9598$29.90$29.9194,612$29.843098
1615301400$29.90$29.98$29.88$29.9761141,954$29.845367
1615301460$29.9724$29.985$29.95$29.965108,989$29.848389
1615301520$29.96$29.98$29.95$29.97114,304$29.851297
1615301580$29.9654$29.9779$29.93$29.9694,901$29.853265
1615301640$29.95$29.985$29.93$29.9379191,989$29.857705
1615301700$29.93$29.96$29.89$29.9087152,821$29.859717
1615301760$29.905$29.955$29.90$29.9479156,351$29.861704
1615301820$29.95$29.96$29.93$29.94108,208$29.863325
1615301880$29.9479$29.9479$29.91$29.9399,741$29.864409
1615301940$29.92$29.925$29.895$29.91590,022$29.865134
1615302000$29.915$29.97$29.90$29.962780,615$29.866049
1615302060$29.97$29.97$29.93$29.96100,582$29.8676
1615302120$29.955$29.97$29.945$29.9588,691$29.868952
1615302180$29.95$29.95$29.92$29.9386,852$29.869979
1615302240$29.93$29.93$29.88$29.9087,331$29.870433
1615302300$29.909$29.94$29.90$29.935117,239$29.871476
1615302360$29.94$29.94$29.914$29.924254,654$29.871944
1615302420$29.9228$29.96$29.9228$29.95568,970$29.872807
1615302480$29.96$29.96$29.91$29.91102,580$29.873884
1615302540$29.91$29.9173$29.88$29.895570,064$29.87411
1615302600$29.895$29.90$29.86$29.86240,094$29.874425
1615302660$29.855$29.87$29.82$29.835131,662$29.873874
1615302720$29.835$29.85$29.80$29.80586,474$29.873332
1615302780$29.805$29.81$29.7823$29.79578,766$29.872454
1615302840$29.7951$29.7951$29.76$29.76562,815$29.87157
1615302900$29.765$29.81$29.765$29.785630,484$29.864517
1615302960$29.785$29.82$29.78$29.81595,745$29.863693
1615303020$29.81$29.84$29.81$29.83578,649$29.863257
1615303080$29.835$29.90$29.82$29.885156,360$29.863113
1615303140$29.89$29.90$29.87$29.88109,837$29.863382
1615303200$29.88$29.885$29.83$29.84157,179$29.863141
1615303260$29.835$29.85$29.835$29.8573,152$29.862977
1615303320$29.845$29.87$29.83$29.8373169,376$29.862845
1615303380$29.835$29.86$29.82$29.85575,421$29.862559
1615303440$29.8521$29.865$29.84$29.86571,154$29.862479
1615303500$29.8601$29.87$29.85$29.8662,128$29.862455
1615303560$29.865$29.88$29.86$29.86109,419$29.862526
1615303620$29.865$29.89$29.86$29.8872,082$29.862571
1615303680$29.89$29.909$29.885$29.90108,028$29.862968
1615303740$29.905$29.9179$29.89$29.915144,625$29.863606
1615303800$29.914$29.93$29.90$29.90579,776$29.864044
1615303860$29.905$29.93$29.9001$29.92555,330$29.864332
1615303920$29.925$29.97$29.92$29.96587,751$29.865084
1615303980$29.96$29.98$29.945$29.9869,981$29.865792
1615304040$29.975$30.01$29.975$30.005157,095$29.867945
1615304100$30.00$30.03$29.99$29.9999156,209$29.870226
1615304160$29.995$30.00$29.96$29.995137,655$29.871747
1615304220$29.99$30.01$29.99$30.00543,686$29.872294
1615304280$30.01$30.02$29.98$29.9879174,228$29.874436
1615304340$29.99$29.99$29.96$29.965104,101$29.875457
1615304400$29.97$29.98$29.94$29.945133,464$29.876569
1615304460$29.945$29.95$29.93$29.94166,397$29.877602
1615304520$29.94$29.945$29.915$29.91587,149$29.878048
1615304580$29.91$29.91$29.88$29.887466,602$29.878142
1615304640$29.885$29.9379$29.88$29.9137303,713$29.879212
1615304700$29.91$29.93$29.895$29.93158,904$29.879782
1615304760$29.93$29.93$29.92$29.9294,820$29.880171
1615304820$29.925$29.93$29.91$29.92596,263$29.880525
1615304880$29.925$29.94$29.915$29.9399,444$29.880925
1615304940$29.9322$29.94$29.91$29.93584,140$29.881277
1615305000$29.93$29.96$29.92$29.94197,348$29.882204
1615305060$29.9427$29.95$29.91$29.915125,882$29.882642
1615305120$29.915$29.92$29.89$29.895281,429$29.883266
1615305180$29.895$29.90$29.875$29.895450,615$29.883093
1615305240$29.89$29.90$29.88$29.887544,852$29.883113
1615305300$29.885$29.89$29.85$29.855142,284$29.882887
1615305360$29.8509$29.86$29.80$29.805107,254$29.882418
1615305420$29.80$29.81$29.77$29.791183,585$29.881255
1615305480$29.795$29.795$29.76$29.765150,313$29.880068
1615305540$29.765$29.825$29.765$29.81440,656$29.877802
1615305600$29.81$29.825$29.80$29.802178,043$29.877413
1615305660$29.80$29.8181$29.77$29.77592,211$29.87689
1615305720$29.773$29.80$29.75$29.78273,709$29.874843
1615305780$29.7705$29.81$29.7705$29.79308,542$29.872979
1615305840$29.79$29.80$29.78$29.8075,339$29.872539
1615305900$29.80$29.8092$29.78$29.795235,525$29.871317
1615305960$29.795$29.826$29.78$29.825273,189$29.86984
1615306020$29.82$29.84$29.82$29.83591,226$29.869607
1615306080$29.83$29.85$29.7904$29.85300,699$29.868477
1615306140$29.845$29.85$29.82$29.82178,045$29.86809
1615306200$29.825$29.87$29.82$29.84215,483$29.867699
1615306260$29.8351$29.85$29.79$29.81334,931$29.86673
1615306320$29.81$29.85$29.8022$29.84596,164$29.866516
1615306380$29.8401$29.8401$29.80$29.8077126,500$29.8662
1615306440$29.805$29.81$29.78$29.785272,875$29.865116
1615306500$29.785$29.81$29.781$29.7952101,548$29.864695
1615306560$29.795$29.80$29.765$29.765103,463$29.86421
1615306620$29.7627$29.78$29.76$29.7747,153$29.863939
1615306680$29.7756$29.79$29.77$29.77123,147$29.863348
1615306740$29.775$29.78$29.77$29.77529,358$29.863195
1615306800$29.775$29.78$29.77$29.7891,336$29.86273
1615306860$29.78$29.78$29.76$29.76575,609$29.862312
1615306920$29.765$29.77$29.76$29.7645,627$29.86205
1615306980$29.7691$29.78$29.76$29.770180,234$29.861629
1615307040$29.77$29.78$29.77$29.77567,851$29.861298
1615307100$29.779$29.79$29.77$29.78556,066$29.861046
1615307160$29.79$29.80$29.78$29.79555,810$29.860814
1615307220$29.795$29.80$29.79$29.79531,897$29.860696
1615307280$29.7905$29.80$29.77$29.78586,128$29.860318
1615307340$29.78$29.79$29.77$29.78547,049$29.860108
1615307400$29.7845$29.80$29.7827$29.790150,331$29.859921
1615307460$29.80$29.81$29.79$29.80555,756$29.859739
1615307520$29.805$29.81$29.80$29.807447,272$29.859597
1615307580$29.81$29.83$29.80$29.8289,286$29.859344
1615307640$29.82$29.86$29.82$29.85585,248$29.859263
1615307700$29.85$29.88$29.85$29.8757,815$29.859288
1615307760$29.88$29.90$29.87$29.89558,506$29.859363
1615307820$29.895$29.90$29.88$29.885149,074$29.859617
1615307880$29.8856$29.89$29.88$29.88550,673$29.85969
1615307940$29.885$29.91$29.88$29.90555,553$29.859797
1615308000$29.90$29.9051$29.88$29.8923171,445$29.860137
1615308060$29.894$29.91$29.89$29.90528,189$29.860196
1615308120$29.90$29.91$29.90$29.90527,870$29.860264
1615308180$29.91$29.92$29.90$29.91556,130$29.860419
1615308240$29.92$29.92$29.91$29.91562,362$29.860598
1615308300$29.915$29.92$29.89$29.9176,747$29.860786
1615308360$29.915$29.95$29.91$29.9386,544$29.861115
1615308420$29.935$29.96$29.93$29.95551,366$29.86134
1615308480$29.95$29.96$29.94$29.95552,213$29.861587
1615308540$29.95$29.96$29.93$29.932162,138$29.861862
1615308600$29.935$29.94$29.92$29.93567,991$29.862104
1615308660$29.935$29.96$29.93$29.95554,013$29.862332
1615308720$29.955$29.96$29.949$29.9656,312$29.862597
1615308780$29.96$29.98$29.955$29.975173,683$29.863009
1615308840$29.975$29.99$29.97$29.97583,427$29.863506
1615308900$29.98$29.98$29.96$29.97577,440$29.863938
1615308960$29.975$29.98$29.97$29.972650,692$29.864226
1615309020$29.975$29.98$29.9601$29.96574,153$29.864636
1615309080$29.965$29.98$29.95$29.97565,857$29.864968
1615309140$29.975$29.99$29.97$29.98537,508$29.865185
1615309200$29.985$29.99$29.98$29.98557,859$29.865532
1615309260$29.98$29.99$29.98$29.98533,358$29.865735
1615309320$29.99$29.99$29.97$29.977940,900$29.865975
1615309380$29.9737$29.98$29.97$29.972320,867$29.866091
1615309440$29.9749$29.98$29.97$29.97530,743$29.86626
1615309500$29.98$29.99$29.96$29.96564,190$29.866615
1615309560$29.9655$29.9655$29.95$29.95590,997$29.867038
1615309620$29.955$29.955$29.935$29.94543,033$29.867206
1615309680$29.945$29.95$29.93$29.9568,568$29.867455
1615309740$29.9443$29.945$29.92$29.92575,781$29.867687
1615309800$29.925$29.95$29.925$29.9499,235$29.868038
1615309860$29.945$29.95$29.94$29.9533,614$29.868166
1615309920$29.9422$29.95$29.93$29.93544,071$29.868324
1615309980$29.94$29.9599$29.93$29.9551,084$29.868517
1615310040$29.95$29.96$29.95$29.957355,275$29.868743
1615310100$29.95$29.97$29.95$29.952254,596$29.868985
1615310160$29.955$29.98$29.95$29.97578,071$29.869348
1615310220$29.975$29.98$29.97$29.9728,677$29.869496
1615310280$29.97$29.98$29.97$29.97531,119$29.869653
1615310340$29.975$29.98$29.97$29.972748,714$29.869904
1615310400$29.97$29.99$29.97$29.99143,026$29.87066
1615310460$29.99$30.00$29.98$29.982296,312$29.871233
1615310520$29.99$29.99$29.98$29.9927,572$29.871383
1615310580$29.985$29.985$29.95$29.97587,584$29.871788
1615310640$29.9753$29.9779$29.96$29.96538,315$29.871965
1615310700$29.965$29.9893$29.96$29.989347,454$29.872188
1615310760$29.985$29.99$29.97$29.9849,782$29.872442
1615310820$29.975$29.98$29.97$29.9821,552$29.872545
1615310880$29.9799$29.99$29.9701$29.98526,769$29.872679
1615310940$29.985$30.00$29.98$29.99558,810$29.873009
1615311000$30.00$30.00$29.99$30.0033,084$29.873197
1615311060$29.9949$30.04$29.9949$30.04202,894$29.874498
1615311120$30.03$30.04$30.03$30.03552,262$29.874886
1615311180$30.04$30.04$30.025$30.0383,515$29.875486
1615311240$30.035$30.04$30.02$30.02558,412$29.875903
1615311300$30.02$30.03$30.02$30.023622,243$29.876055
1615311360$30.02$30.04$30.02$30.03100,769$29.876762
1615311420$30.025$30.04$30.02$30.03564,753$29.877221
1615311480$30.04$30.04$30.02$30.03566,006$29.877685
1615311540$30.035$30.04$30.03$30.037943,786$29.877996
1615311600$30.038$30.05$30.035$30.05131,738$29.878976
1615311660$30.0426$30.05$30.04$30.043428,769$29.87919
1615311720$30.04$30.05$30.04$30.0520,167$29.879341
1615311780$30.045$30.05$30.04$30.0538,020$29.879625
1615311840$30.045$30.07$30.04$30.045191,728$29.881185
1615311900$30.0479$30.05$29.99$29.99111,741$29.881879
1615311960$29.995$30.00$29.99$29.99529,255$29.882026
1615312020$30.00$30.00$29.98$29.9991,452$29.882456
1615312080$29.9882$30.00$29.97$29.9789,009$29.88287
1615312140$29.9769$29.98$29.96$29.977970,058$29.88314
1615312200$29.97$29.99$29.97$29.97576,731$29.88346
1615312260$29.98$30.00$29.98$29.9943,451$29.883665
1615312320$29.9982$30.03$29.99$30.0265,486$29.884046
1615312380$30.0295$30.05$30.01$30.0485,217$29.884581
1615312440$30.035$30.035$30.02$30.02536,491$29.884805
1615312500$30.0273$30.04$30.02$30.0363,928$29.885191
1615312560$30.04$30.07$30.04$30.05581,894$29.885805
1615312620$30.05$30.055$30.04$30.04567,538$29.886269
1615312680$30.045$30.05$30.035$30.04571,275$29.88674
1615312740$30.045$30.05$30.03$30.04573,871$29.887225
1615312800$30.045$30.05$30.03$30.04570,948$29.887685
1615312860$30.045$30.06$30.04$30.05740,211$29.887958
1615312920$30.06$30.09$30.055$30.08584,870$29.888634
1615312980$30.085$30.09$30.08$30.086456,005$29.889094
1615313040$30.09$30.10$30.0827$30.1075,941$29.889743
1615313100$30.10$30.10$30.07$30.08183,901$29.891232
1615313160$30.075$30.08$30.07$30.07526,168$29.891434
1615313220$30.08$30.12$30.08$30.113110,171$29.892381
1615313280$30.1116$30.12$30.10$30.10567,401$29.892982
1615313340$30.105$30.11$30.09$30.094551,959$29.893424
1615313400$30.095$30.12$30.09$30.11542,049$29.893791
1615313460$30.12$30.12$30.11$30.11546,880$29.894214
1615313520$30.11$30.12$30.11$30.1245,532$29.894625
1615313580$30.12$30.12$30.11$30.1140,689$29.894988
1615313640$30.115$30.12$30.11$30.113846,070$29.895404
1615313700$30.12$30.12$30.08$30.082397,140$29.896217
1615313760$30.085$30.095$30.075$30.0994,790$29.896937
1615313820$30.09$30.10$30.08$30.0967,484$29.897456
1615313880$30.09$30.09$30.08$30.0844,162$29.897792
1615313940$30.085$30.0899$30.06$30.06578,162$29.898342
1615314000$30.0627$30.09$30.06$30.0961,647$29.898774
1615314060$30.085$30.09$30.08$30.08561,671$29.899228
1615314120$30.085$30.09$30.08$30.0922,982$29.899398
1615314180$30.085$30.10$30.08$30.08550,279$29.899777
1615314240$30.085$30.09$30.06$30.0642,981$29.900073
1615314300$30.06$30.0678$30.04$30.05575,616$29.900528
1615314360$30.055$30.08$30.055$30.06588,656$29.901116
1615314420$30.06$30.09$30.06$30.08556,592$29.901505
1615314480$30.085$30.10$30.08$30.08542,081$29.901821
1615314540$30.0898$30.10$30.0826$30.09519,071$29.901961
1615314600$30.10$30.12$30.0906$30.11156,280$29.903204
1615314660$30.12$30.125$30.09$30.0982,874$29.903868
1615314720$30.10$30.10$30.0715$30.085122,940$29.90472
1615314780$30.08$30.09$30.07$30.0854,673$29.905092
1615314840$30.08$30.089$30.06$30.0780,297$29.905617
1615314900$30.075$30.08$30.07$30.0724,430$29.905774
1615314960$30.075$30.09$30.07$30.08559,416$29.906159
1615315020$30.09$30.09$30.07$30.0841,822$29.906439
1615315080$30.08$30.08$30.07$30.072122,293$29.906583
1615315140$30.07$30.08$30.07$30.07518,678$29.906701
1615315200$30.07$30.09$30.06$30.08585,127$29.907236
1615315260$30.09$30.10$30.09$30.09532,894$29.907473
1615315320$30.095$30.10$30.0648$30.065101,497$29.908152
1615315380$30.069$30.069$30.03$30.032152,466$29.908421
1615315440$30.03$30.05$30.02$30.024281,276$29.908812
1615315500$30.02$30.02$30.00$30.0260,228$29.909038
1615315560$30.015$30.02$30.01$30.0125,162$29.909136
1615315620$30.02$30.02$30.01$30.01519,215$29.909213
1615315680$30.015$30.03$30.015$30.026253,148$29.909446
1615315740$30.02$30.0299$30.01$30.0158,229$29.90968
1615315800$30.01$30.01$30.00$30.00531,741$29.909797
1615315860$30.005$30.02$30.00$30.00563,670$29.910023
1615315920$30.0021$30.01$30.00$30.0021,503$29.9101
1615315980$30.005$30.01$30.00$30.0026,795$29.910194
1615316040$30.0052$30.01$30.00$30.002117,031$29.910254
1615316100$30.005$30.01$30.00$30.002134,333$29.910373
1615316160$30.00$30.01$30.00$30.0032,332$29.910488
1615316220$30.00$30.01$30.00$30.0041,230$29.910632
1615316280$30.005$30.01$30.00$30.0033,797$29.910748
1615316340$30.0053$30.0053$29.96$29.965152,963$29.911168
1615316400$29.965$29.98$29.96$29.964983,891$29.911347
1615316460$29.965$29.97$29.95$29.95116,597$29.911555
1615316520$29.955$29.96$29.95$29.9529,135$29.911603
1615316580$29.95$29.96$29.95$29.950461,806$29.911698
1615316640$29.95$29.96$29.95$29.9534,494$29.911752
1615316700$29.9516$29.975$29.95$29.97583,126$29.91191
1615316760$29.98$29.98$29.94$29.94568,281$29.912034
1615316820$29.9426$29.95$29.94$29.94532,030$29.912071
1615316880$29.945$29.97$29.94$29.9673,984$29.912179
1615316940$29.96$29.98$29.96$29.96599,713$29.912381
1615317000$29.965$29.99$29.965$29.98592,575$29.912593
1615317060$29.99$29.99$29.97$29.9837,887$29.912686
1615317120$29.985$29.99$29.98$29.99112,787$29.912784
1615317180$29.98$30.01$29.98$30.0184,924$29.913044
1615317240$30.01$30.02$30.00$30.0270,346$29.913291
1615317300$30.01$30.01$29.99$30.01169,746$29.913808
1615317360$30.005$30.01$30.00$30.0120,761$29.913877
1615317420$30.01$30.01$30.00$30.002527,577$29.913966
1615317480$30.005$30.05$30.005$30.045106,752$29.914397
1615317540$30.045$30.05$30.04$30.04524,327$29.91451
1615317600$30.045$30.07$30.04$30.0756,995$29.914794
1615317660$30.06$30.07$30.06$30.065130,336$29.914954
1615317720$30.07$30.07$30.0533$30.05566,612$29.915295
1615317780$30.0539$30.08$30.0539$30.07568,314$29.915669
1615317840$30.08$30.085$30.06$30.064179,202$29.916106
1615317900$30.06$30.08$30.06$30.079527,542$29.916255
1615317960$30.075$30.08$30.07$30.0834,022$29.916441
1615318020$30.08$30.09$30.07$30.08528,899$29.916607
1615318080$30.09$30.10$30.0801$30.1048,419$29.916904
1615318140$30.10$30.10$30.08$30.0867,095$29.917306
1615318200$30.085$30.10$30.08$30.1033,372$29.917509
1615318260$30.10$30.10$30.0821$30.08556,117$29.917845
1615318320$30.085$30.10$30.08$30.09547,949$29.918132
1615318380$30.10$30.10$30.09$30.09521,171$29.918261
1615318440$30.095$30.13$30.0901$30.1279143,729$29.919196
1615318500$30.13$30.13$30.11$30.115101,061$29.919888
1615318560$30.115$30.14$30.1127$30.12274,778$29.920411
1615318620$30.1221$30.1221$30.11$30.117942,370$29.920691
1615318680$30.11$30.12$30.11$30.11522,455$29.92084
1615318740$30.115$30.115$30.08$30.09555,776$29.924149
1615318800$30.085$30.11$30.07$30.105111,941$29.924769
1615318860$30.11$30.115$30.09$30.095106,654$29.925382
1615318920$30.095$30.10$30.07$30.07548,349$29.925636
1615318980$30.08$30.085$30.06$30.0758,029$29.925922
1615319040$30.07$30.07$30.05$30.052545,896$29.926125
1615319100$30.055$30.06$30.035$30.03548,547$29.926319
1615319160$30.04$30.05$30.04$30.04531,220$29.926439
1615319220$30.045$30.05$30.04$30.0450,567$29.926632
1615319280$30.04$30.0499$30.02$30.03550,838$29.926809
1615319340$30.035$30.045$30.02$30.02534,082$29.926931
1615319400$30.0221$30.03$30.02$30.026722,606$29.927002
1615319460$30.02$30.04$30.02$30.0430,951$29.927104
1615319520$30.04$30.04$30.03$30.030136,768$29.927233
1615319580$30.03$30.05$30.03$30.0544,371$29.9274
1615319640$30.0452$30.05$30.02$30.028678,666$29.927674
1615319700$30.0221$30.03$30.01$30.0153,998$29.927826
1615319760$30.02$30.02$30.005$30.0173,694$29.928024
1615319820$30.01$30.0176$30.00$30.00562,070$29.928188
1615319880$30.0049$30.01$29.99$29.99561,726$29.928329
1615319940$29.99$30.00$29.98$29.98589,906$29.928516
1615320000$29.98$29.99$29.98$29.9817,169$29.928547
1615320060$29.99$29.99$29.98$29.9830,622$29.928602
1615320120$29.985$29.99$29.98$29.98551,401$29.928692
1615320180$29.989$29.99$29.96$29.9657,423$29.92878
1615320240$29.965$29.97$29.96$29.96551,993$29.928839
1615320300$29.97$29.97$29.96$29.96534,707$29.928877
1615320360$29.965$29.98$29.96$29.97135,366$29.929054
1615320420$29.9679$29.97$29.9601$29.9715,661$29.929072
1615320480$29.97$29.97$29.96$29.9633,928$29.929113
1615320540$29.97$29.98$29.96$29.9779,105$29.929218
1615320600$29.975$29.975$29.95$29.9541,712$29.929263
1615320660$29.95$29.969$29.95$29.96962,844$29.92932
1615320720$29.97$29.97$29.95$29.95532,029$29.929349
1615320780$29.955$29.97$29.95$29.96118,023$29.929456
1615320840$29.955$29.96$29.94$29.9435,253$29.929479
1615320900$29.945$29.957$29.91$29.9162145,286$29.929498
1615320960$29.9146$29.93$29.91$29.923948,310$29.929486
1615321020$29.92$29.929$29.90$29.9195,025$29.92943
1615321080$29.9088$29.92$29.90$29.91535,427$29.929407
1615321140$29.92$29.93$29.91$29.912174,716$29.929388
1615321200$29.92$29.92$29.90$29.909968,467$29.929345
1615321260$29.905$29.92$29.90$29.917347,257$29.929318
1615321320$29.915$29.92$29.91$29.91525,470$29.929306
1615321380$29.9194$29.92$29.90$29.91587,703$29.92926
1615321440$29.91$29.9351$29.91$29.92562,199$29.929254
1615321500$29.93$29.93$29.91$29.919941,416$29.929243
1615321560$29.915$29.92$29.91$29.9131,287$29.92923
1615321620$29.9162$29.9162$29.90$29.9071,372$29.929183
1615321680$29.905$29.91$29.88$29.8878,496$29.92911
1615321740$29.88$29.89$29.88$29.88535,880$29.929061
1615321800$29.8851$29.91$29.88$29.91102,516$29.92894
1615321860$29.91$29.92$29.90$29.91547,099$29.928917
1615321920$29.9179$29.92$29.905$29.90581,658$29.928881
1615321980$29.9027$29.91$29.90$29.903144,087$29.928849
1615322040$29.905$29.91$29.88$29.8812161,538$29.928677
1615322100$29.885$29.89$29.81$29.815344,714$29.927777
1615322160$29.8172$29.8275$29.80$29.8101204,024$29.92709
1615322220$29.815$29.82$29.80$29.8170,058$29.926846
1615322280$29.8027$29.82$29.78$29.79149,352$29.926305
1615322340$29.795$29.805$29.79$29.80127,432$29.925834
1615322400$29.80$29.80$29.79$29.7999,677$29.925458
1615322460$29.7901$29.82$29.79$29.80142,928$29.924966
1615322520$29.80$29.80$29.77$29.77567,238$29.924702
1615322580$29.7799$29.78$29.765$29.775109,181$29.924221
1615322640$29.78$29.78$29.76$29.775155,773$29.923537
1615322700$29.77$29.79$29.76$29.77176,266$29.922788
1615322760$29.77$29.78$29.76$29.76116,116$29.922292
1615322820$29.765$29.77$29.75$29.75570,335$29.92196
1615322880$29.755$29.76$29.74$29.74149,685$29.921244
1615322940$29.74$29.75$29.72$29.73267,867$29.919852
1615323000$29.73$29.75$29.71$29.72393,348$29.917772
1615323060$29.715$29.73$29.71$29.71155,526$29.916935
1615323120$29.71$29.73$29.705$29.71202,243$29.915821
1615323180$29.71$29.7275$29.70$29.72210,709$29.914647
1615323240$29.725$29.73$29.71$29.71120,132$29.914013
1615323300$29.71$29.735$29.71$29.73327,454$29.912328
1615323360$29.725$29.73$29.71$29.715277,962$29.910886
1615323420$29.71$29.72$29.675$29.685683,506$29.906997
1615323480$29.68$29.695$29.66$29.67455,894$29.904307
1615323540$29.67$29.72$29.61$29.6351,747,593$29.893912
1615323600$29.66$29.66$29.66$29.661,359$29.893901
1615323720$29.64$29.64$29.6399$29.643,800$29.893876
1615323780$29.64$29.64$29.64$29.64400$29.893872
1615323840$29.64$29.64$29.61$29.644,751,762$29.867349
1615323900$29.64$29.64$29.62$29.6412,593$29.867287
1615323960$29.64$29.64$29.64$29.6432,947$29.867126
1615324020$29.64$29.64$29.64$29.6418,111$29.867038
1615324080$29.64$29.64$29.64$29.6410,100$29.866989
1615324140$29.64$29.64$29.63$29.6310,243$29.866939
1615324200$29.64$29.64$29.6399$29.6399608$29.872971
1615324260$29.63$29.64$29.63$29.64388$29.872968
1615324320$29.64$29.64$29.64$29.6474,165$29.872601
1615324440$29.63$29.63$29.63$29.63169$29.872599
1615324560$29.62$29.62$29.62$29.62100$29.872597
1615324620$29.63$29.63$29.63$29.63945$29.872591
1615324680$29.63$29.63$29.63$29.63498$29.872587
1615324740$29.63$29.63$29.62$29.63790$29.872581
1615324800$29.63$29.63$29.63$29.63400$29.872579
1615324860$29.64$29.64$29.64$29.64382,003$29.870706
1615324980$29.63$29.63$29.61$29.611,329$29.870698
1615325040$29.62$29.62$29.6101$29.61011,030$29.870692
1615325160$29.62$29.62$29.61$29.61519$29.87297
1615325220$29.61$29.61$29.61$29.612,200$29.872958
1615325280$29.61$29.61$29.61$29.61100$29.872956
1615325340$29.61$29.61$29.61$29.61446$29.872953
1615325520$29.63$29.63$29.63$29.63856$29.872947
1615325580$29.63$29.63$29.63$29.63300$29.872945
1615325640$29.6299$29.6299$29.62$29.6299877$29.87294
1615325700$29.63$29.63$29.63$29.63100$29.872939
1615325760$29.63$29.63$29.63$29.63300$29.872935
1615325820$29.64$29.66$29.64$29.66255$29.872933
1615325880$29.65$29.65$29.65$29.65100$29.872931
1615325940$29.66$29.66$29.66$29.66127$29.872931
1615326060$29.68$29.68$29.68$29.68303$29.872972
1615326120$29.68$29.68$29.65$29.65350$29.872969
1615326180$29.68$29.68$29.64$29.68863$29.872964
1615326300$29.68$29.68$29.68$29.68100$29.872963
1615326360$29.68$29.68$29.65$29.66413$29.87296
1615326420$29.65$29.65$29.65$29.65999$29.872955
1615326480$29.68$29.68$29.68$29.68100$29.872954
1615326540$29.65$29.65$29.65$29.652,000$29.872944
1615326600$29.68$29.68$29.64$29.6432,239$29.872786
1615326720$29.6799$29.6799$29.6799$29.67993,000$29.872773
1615326780$29.68$29.68$29.66$29.661,464$29.872767
1615326840$29.68$29.68$29.68$29.68600$29.872764
1615326900$29.68$29.68$29.68$29.681,200$29.872974
1615326960$29.68$29.68$29.65$29.652,302$29.872963
1615327020$29.68$29.68$29.68$29.68100$29.872963
1615327080$29.68$29.68$29.68$29.68100$29.872962
1615327140$29.68$29.68$29.68$29.68134$29.872961
1615327320$29.68$29.68$29.68$29.681,719$29.872954
1615327380$29.68$29.68$29.64$29.642,030$29.872944
1615327560$29.6601$29.6601$29.6601$29.6601400$29.872941
1615327740$29.68$29.68$29.68$29.683,704$29.872926
1615327800$29.68$29.68$29.68$29.681,250$29.872974
1615327980$29.66$29.66$29.66$29.66100$29.872973
1615328100$29.66$29.66$29.66$29.666,224$29.872944
1615328520$29.68$29.68$29.68$29.68262$29.872279
1615328580$29.67$29.67$29.67$29.67340$29.872277
1615328640$29.68$29.68$29.68$29.68200$29.872276
1615328760$29.67$29.67$29.67$29.67125$29.872974
1615328820$29.67$29.67$29.67$29.67100$29.872973
1615328940$29.68$29.68$29.68$29.68100$29.872972
1615329180$29.68$29.68$29.68$29.68428$29.872969
1615329600$29.68$29.68$29.68$29.68275$29.872973
1615329840$29.68$29.68$29.68$29.68100$29.872972
1615329900$29.67$29.67$29.67$29.67100$29.872971
1615329960$29.68$29.68$29.68$29.68100$29.872971
1615330020$29.68$29.68$29.68$29.68100$29.87297
1615330980$29.71$29.71$29.71$29.71168$29.872973
1615331100$29.69$29.69$29.68$29.68903$29.872969
1615332900$29.71$29.71$29.67$29.67927$29.87297
1615332960$29.70$29.70$29.70$29.70150$29.872969
1615333440$29.67$29.67$29.67$29.67250$29.872973
1615333500$29.67$29.67$29.67$29.67200$29.872972
1615333560$29.67$29.67$29.67$29.67100$29.872972
1615333800$29.70$29.72$29.70$29.727,109$29.872947
1615333860$29.68$29.68$29.68$29.68100$29.872946
1615334100$29.73$29.73$29.72$29.721,000$29.872972
1615334160$29.72$29.72$29.72$29.72800$29.872969
1615334580$29.72$29.72$29.72$29.72300$29.872968
1615334640$29.72$29.72$29.72$29.724,100$29.872955
1615334700$29.72$29.72$29.72$29.72222$29.872954
1615335000$29.70$29.70$29.70$29.70562$29.872975
1615335060$29.68$29.68$29.68$29.68477$29.872973
1615335240$29.67$29.67$29.67$29.67100$29.872972
1615336620$29.70$29.70$29.70$29.70203$29.872973
1615336800$29.67$29.67$29.67$29.67171$29.872974
1615336860$29.67$29.67$29.67$29.67196$29.872973
1615337040$29.71$29.71$29.71$29.71100$29.872972
1615337280$29.71$29.71$29.71$29.71500$29.872971
1615337340$29.71$29.71$29.71$29.71500$29.872969
1615337400$29.6801$29.6801$29.6801$29.6801500$29.872967
1615337460$29.68$29.68$29.67$29.67344$29.872965
1615337640$29.67$29.67$29.66$29.66734$29.872961
1615337760$29.70$29.70$29.70$29.70444$29.872973
1615337820$29.71$29.71$29.71$29.71300$29.872972
1615337940$29.70$29.70$29.70$29.70200$29.87297
1615338000$29.70$29.70$29.70$29.70200$29.87297