T Historical Intraday Prices

One-Minute OHLCV Data From March 10, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615368480$29.77$29.77$29.76$29.76200$29.755193
1615368540$29.80$29.80$29.80$29.80285$29.780573
1615368660$29.80$29.80$29.80$29.80100$29.7842
1615369800$29.79$29.80$29.79$29.80340$29.788043
1615370700$29.76$29.76$29.76$29.76200$29.781981
1615371660$29.70$29.70$29.70$29.70600$29.756298
1615371780$29.70$29.70$29.70$29.70329$29.74932
1615371900$29.71$29.71$29.71$29.71715$29.742696
1615371960$29.71$29.71$29.71$29.71500$29.739004
1615372020$29.71$29.71$29.71$29.71287$29.737365
1615372980$29.71$29.71$29.71$29.71180$29.735625
1615373100$29.71$29.71$29.71$29.711,486$29.730121
1615373640$29.72$29.72$29.72$29.72200$29.729853
1615374840$29.79$29.80$29.79$29.80447$29.736947
1615377600$29.68$29.69$29.68$29.69698$29.731234
1615377900$29.72$29.72$29.72$29.72200$29.73128
1615378080$29.77$29.81$29.77$29.803,644$29.748143
1615378860$29.74$29.74$29.74$29.74100$29.748142
1615378920$29.74$29.74$29.74$29.74100$29.748077
1615379220$29.73$29.73$29.73$29.73283$29.747709
1615379280$29.74$29.75$29.74$29.75699$29.747475
1615380420$29.75$29.75$29.75$29.751,517$29.748028
1615380720$29.75$29.75$29.75$29.75166$29.748203
1615380780$29.75$29.75$29.75$29.75525$29.748271
1615380840$29.75$29.75$29.75$29.75210$29.748311
1615380900$29.76$29.76$29.74$29.743,276$29.747777
1615381020$29.74$29.74$29.74$29.74323$29.74767
1615381140$29.74$29.74$29.74$29.74335$29.747561
1615381200$29.7799$29.78$29.72$29.7613,329$29.746182
1615381260$29.7699$29.7699$29.7699$29.7699400$29.74643
1615381320$29.75$29.76$29.75$29.76251$29.746352
1615381560$29.75$29.75$29.75$29.75275$29.74634
1615381620$29.75$29.75$29.75$29.75159$29.746359
1615381680$29.7401$29.7401$29.74$29.741,961$29.746056
1615381740$29.73$29.73$29.73$29.73100$29.746004
1615381800$29.73$29.73$29.72$29.72900$29.745427
1615381920$29.72$29.72$29.72$29.722,112$29.74423
1615382280$29.7472$29.75$29.74$29.75760$29.744211
1615382460$29.75$29.75$29.75$29.75110$29.744238
1615382880$29.74$29.75$29.74$29.75300$29.744145
1615383060$29.75$29.75$29.75$29.751,500$29.744334
1615383120$29.73$29.75$29.73$29.75470$29.744267
1615383180$29.74$29.75$29.74$29.75867$29.744239
1615383240$29.77$29.77$29.77$29.77196$29.744348
1615383300$29.76$29.76$29.76$29.76200$29.744449
1615383420$29.75$29.75$29.75$29.75100$29.744471
1615383480$29.75$29.75$29.75$29.756,141$29.74507
1615383540$29.76$29.76$29.76$29.76200$29.745122
1615383660$29.73$29.74$29.73$29.74733$29.745024
1615383720$29.74$29.74$29.73$29.73591$29.744948
1615383840$29.74$29.74$29.74$29.74265$29.744892
1615383900$29.73$29.74$29.73$29.742,349$29.744647
1615383960$29.73$29.73$29.73$29.73119$29.744618
1615384020$29.74$29.74$29.74$29.74100$29.744608
1615384080$29.74$29.74$29.74$29.741,034$29.744532
1615384140$29.74$29.74$29.74$29.741,229$29.744445
1615384200$29.74$29.74$29.74$29.741,033$29.744369
1615384320$29.73$29.73$29.73$29.73347$29.744219
1615384560$29.74$29.74$29.74$29.74100$29.744146
1615384620$29.73$29.73$29.73$29.73441$29.74404
1615384680$29.73$29.73$29.73$29.73961$29.743796
1615384740$29.73$29.74$29.72$29.74771$29.74366
1615384800$29.74$29.74$29.74$29.741,124$29.74356
1615384920$29.74$29.74$29.74$29.741,487$29.743417
1615384980$29.74$29.74$29.72$29.721,318$29.743161
1615385040$29.74$29.75$29.74$29.756,000$29.743652
1615385100$29.75$29.75$29.75$29.751,354$29.743787
1615385160$29.75$29.75$29.75$29.751,804$29.743957
1615385280$29.75$29.77$29.75$29.771,049$29.744293
1615385340$29.77$29.77$29.77$29.77100$29.744396
1615385400$29.78$29.78$29.77$29.77303$29.744601
1615385460$29.76$29.78$29.76$29.761,000$29.744816
1615385520$29.76$29.76$29.75$29.752,545$29.745009
1615385580$29.75$29.75$29.75$29.751,876$29.745142
1615385640$29.76$29.78$29.76$29.782,580$29.746084
1615385700$29.79$29.80$29.79$29.801,089$29.746961
1615385760$29.79$29.80$29.79$29.807,303$29.750847
1615385820$29.79$29.79$29.79$29.79100$29.750911
1615385940$29.78$29.78$29.77$29.771,174$29.751347
1615386000$29.77$29.78$29.76$29.765,251$29.752442
1615386060$29.76$29.77$29.64$29.716,820$29.749923
1615386120$29.70$29.70$29.67$29.6722,055$29.741822
1615386240$29.70$29.70$29.66$29.682,751$29.739955
1615386300$29.68$29.68$29.65$29.65877$29.739303
1615386360$29.64$29.64$29.63$29.637,703$29.733928
1615386420$29.62$29.64$29.62$29.641,450$29.732749
1615386480$29.66$29.69$29.66$29.69774$29.73242
1615386540$29.69$29.95$29.69$29.8027,149$29.748967
1615386600$29.94$29.94$29.71$29.72903,253$29.906331
1615386660$29.72$29.765$29.69$29.74307,855$29.862903
1615386720$29.74$29.7451$29.60$29.62330,634$29.824787
1615386780$29.6269$29.675$29.57$29.59211,884$29.799973
1615386840$29.595$29.645$29.58$29.6487,345$29.790742
1615386900$29.6401$29.71$29.63$29.6968126,972$29.782993
1615386960$29.6999$29.75$29.6948$29.74106,701$29.779917
1615387020$29.73$29.77$29.72$29.77118,565$29.777913
1615387080$29.77$29.80$29.75$29.7521142,178$29.777957
1615387140$29.76$29.7779$29.74$29.760194,597$29.777142
1615387200$29.76$29.79$29.74$29.77107,686$29.776537
1615387260$29.77$29.79$29.74$29.76568,645$29.776136
1615387320$29.77$29.78$29.69$29.70594,133$29.774233
1615387380$29.705$29.71$29.66$29.669986,327$29.77139
1615387440$29.665$29.7169$29.66$29.705134,075$29.767732
1615387500$29.71$29.71$29.65$29.659988,531$29.765098
1615387560$29.655$29.71$29.65$29.661130,414$29.761447
1615387620$29.66$29.67$29.6336$29.66107,944$29.757781
1615387680$29.655$29.67$29.63$29.65217,522$29.750578
1615387740$29.645$29.69$29.64$29.6789,292$29.748463
1615387800$29.665$29.69$29.61$29.61137,610$29.744926
1615387860$29.616$29.63$29.60$29.62782,027$29.742121
1615387920$29.6226$29.65$29.61$29.61574,217$29.739975
1615387980$29.61$29.615$29.57$29.595125,109$29.735272
1615388040$29.593$29.6079$29.58$29.5977,797$29.732547
1615388100$29.5879$29.63$29.58$29.62586,485$29.729739
1615388160$29.62$29.67$29.61$29.67116,127$29.727119
1615388220$29.665$29.70$29.66$29.69599,537$29.725994
1615388280$29.69$29.71$29.6601$29.67597,999$29.725149
1615388340$29.675$29.725$29.67$29.72110,116$29.724511
1615388400$29.715$29.76$29.70$29.75154,041$29.724509
1615388460$29.75$29.78$29.74$29.7854,050$29.724916
1615388520$29.78$29.79$29.76$29.7761,629$29.725499
1615388580$29.7694$29.795$29.76$29.7989,027$29.726422
1615388640$29.79$29.79$29.76$29.77577,304$29.727137
1615388700$29.775$29.79$29.76$29.767971,403$29.727766
1615388760$29.76$29.78$29.74$29.75587,657$29.728315
1615388820$29.755$29.755$29.72$29.75104,973$29.728484
1615388880$29.75$29.76$29.70$29.7191,535$29.728603
1615388940$29.705$29.77$29.70$29.762495,624$29.728534
1615389000$29.7689$29.78$29.7521$29.7897,872$29.729255
1615389060$29.775$29.775$29.7423$29.75561,354$29.72955
1615389120$29.755$29.76$29.74$29.7560,723$29.729778
1615389180$29.75$29.78$29.74$29.767381,061$29.730213
1615389240$29.76$29.76$29.74$29.7650,067$29.7304
1615389300$29.7551$29.77$29.75$29.76551,811$29.730679
1615389360$29.7678$29.7679$29.71$29.71551,017$29.730725
1615389420$29.72$29.77$29.71$29.765136,543$29.731008
1615389480$29.77$29.78$29.75$29.76127,699$29.731691
1615389540$29.755$29.79$29.74$29.75268,643$29.733271
1615389600$29.75$29.80$29.735$29.7973190,247$29.734038
1615389660$29.80$29.87$29.80$29.865231,218$29.737509
1615389720$29.87$29.91$29.83$29.895258,280$29.742105
1615389780$29.90$29.91$29.855$29.8996,037$29.743941
1615389840$29.893$29.893$29.86$29.8773,774$29.745187
1615389900$29.8699$29.89$29.85$29.8894,414$29.746779
1615389960$29.885$29.93$29.873$29.93100,716$29.748886
1615390020$29.925$29.93$29.88$29.88583,736$29.750646
1615390080$29.89$29.9173$29.885$29.902465,472$29.751926
1615390140$29.905$29.93$29.885$29.9164,875$29.753234
1615390200$29.91$29.91$29.84$29.8586,005$29.754578
1615390260$29.86$29.87$29.835$29.8460,320$29.755316
1615390320$29.85$29.89$29.85$29.8736,239$29.755843
1615390380$29.875$29.875$29.85$29.8551,821$29.756516
1615390440$29.855$29.8873$29.85$29.887348,265$29.757172
1615390500$29.8821$29.91$29.875$29.89109,173$29.758927
1615390560$29.895$29.9052$29.885$29.89540,988$29.759614
1615390620$29.90$29.9277$29.895$29.9254,774$29.760651
1615390680$29.919$29.92$29.89$29.9071,270$29.761917
1615390740$29.89$29.97$29.88$29.965160,329$29.76519
1615390800$29.965$30.02$29.95$29.9521468,857$29.777251
1615390860$29.95$29.95$29.93$29.9584,243$29.778802
1615390920$29.95$29.96$29.93$29.94568,514$29.780067
1615390980$29.9424$29.95$29.93$29.94567,838$29.781266
1615391040$29.945$29.96$29.93$29.9469,941$29.782569
1615391100$29.94$29.95$29.92$29.9493,960$29.784124
1615391160$29.935$29.96$29.91$29.95223,610$29.787626
1615391220$29.9509$29.97$29.94$29.9541,756$29.788362
1615391280$29.955$29.96$29.94$29.94579,597$29.789705
1615391340$29.95$29.95$29.93$29.94552,651$29.790525
1615391400$29.95$29.99$29.94$29.98588,141$29.792145
1615391460$29.985$30.01$29.985$29.99593,124$29.794099
1615391520$29.995$30.04$29.99$30.03221,453$29.798837
1615391580$30.03$30.09$30.03$30.06260,573$29.805573
1615391640$30.0677$30.09$30.05$30.065249,528$29.811795
1615391700$30.07$30.11$30.0601$30.09189,294$29.816723
1615391760$30.09$30.095$30.05$30.05231,800$29.822222
1615391820$30.055$30.075$30.03$30.03222,690$29.826789
1615391880$30.04$30.065$30.03$30.0451,157,337$29.847665
1615391940$30.045$30.05$29.99$29.99126,708$29.849379
1615392000$29.99$30.035$29.99$30.005156,923$29.851462
1615392060$30.00$30.0399$30.00$30.01294,933$29.85538
1615392120$30.02$30.03$30.01$30.015203,556$29.858016
1615392180$30.01$30.02$29.99$30.01123,003$29.859383
1615392240$30.005$30.01$29.975$29.9876,147$29.86016
1615392300$29.975$30.005$29.95$30.00263,942$29.86238
1615392360$30.00$30.01$29.99$30.0154,564$29.862927
1615392420$30.0099$30.02$30.00$30.0260,470$29.863565
1615392480$30.01$30.03$29.99$29.9973105,878$29.864703
1615392540$29.99$30.00$29.99$29.99523,191$29.864923
1615392600$29.995$30.01$29.99$30.0090,907$29.865805
1615392660$29.99$30.00$29.96$29.9657,533$29.866231
1615392720$29.96$29.9976$29.96$29.9855106,321$29.867073
1615392780$29.985$29.99$29.955$29.95570,635$29.86759
1615392840$29.955$29.955$29.92$29.9264172,441$29.86841
1615392900$29.923$29.95$29.92$29.94559,166$29.868668
1615392960$29.945$29.96$29.93$29.93560,106$29.869009
1615393020$29.94$29.94$29.91$29.92587,034$29.869349
1615393080$29.92$29.93$29.92$29.92533,354$29.869474
1615393140$29.925$29.93$29.90$29.90158,450$29.869973
1615393200$29.905$29.91$29.90$29.90551,805$29.870101
1615393260$29.905$29.93$29.90$29.91273,796$29.870964
1615393320$29.905$29.905$29.875$29.8821107,442$29.87109
1615393380$29.89$29.90$29.88$29.89541,508$29.871139
1615393440$29.895$29.95$29.895$29.95115,591$29.871573
1615393500$29.94$29.95$29.87$29.877788,630$29.871851
1615393560$29.875$29.88$29.83$29.84131,874$29.871712
1615393620$29.8421$29.87$29.8406$29.85595,304$29.871605
1615393680$29.855$29.875$29.85$29.86565,130$29.871571
1615393740$29.87$29.87$29.85$29.855135,956$29.87154
1615393800$29.8521$29.86$29.85$29.85539,448$29.871497
1615393860$29.855$29.86$29.79$29.81328,571$29.870296
1615393920$29.805$29.84$29.785$29.84257,925$29.869315
1615393980$29.83$29.855$29.82$29.824993,093$29.86914
1615394040$29.8296$29.86$29.82$29.845181,476$29.868869
1615394100$29.845$29.85$29.84$29.8457,076$29.868788
1615394160$29.845$29.86$29.84$29.84158,684$29.868594
1615394220$29.845$29.855$29.84$29.8449156,520$29.868409
1615394280$29.845$29.85$29.81$29.810685,322$29.868258
1615394340$29.815$29.84$29.81$29.835125,568$29.867916
1615394400$29.84$29.87$29.84$29.8445142,020$29.867782
1615394460$29.84$29.8499$29.8221$29.833443,316$29.867705
1615394520$29.835$29.85$29.83$29.8447,561$29.867626
1615394580$29.84$29.85$29.83$29.8453,468$29.867544
1615394640$29.845$29.85$29.84$29.84535,526$29.867495
1615394700$29.8409$29.85$29.83$29.8470,852$29.867381
1615394760$29.85$29.85$29.83$29.834742,841$29.867313
1615394820$29.83$29.84$29.83$29.830243,897$29.86724
1615394880$29.8399$29.8399$29.80$29.8063122,822$29.866865
1615394940$29.805$29.81$29.79$29.79543,391$29.866693
1615395000$29.80$29.80$29.785$29.7973,530$29.866386
1615395060$29.795$29.80$29.77$29.77566,594$29.866089
1615395120$29.77$29.80$29.77$29.7899,269$29.865658
1615395180$29.785$29.81$29.78$29.80544,467$29.8655
1615395240$29.81$29.81$29.78$29.7833,309$29.865377
1615395300$29.785$29.7899$29.76$29.78101,598$29.864856
1615395360$29.78$29.8099$29.77$29.799969,532$29.864583
1615395420$29.795$29.80$29.78$29.78523,104$29.864489
1615395480$29.79$29.79$29.76$29.7767,129$29.864158
1615395540$29.77$29.78$29.77$29.77513,853$29.86409
1615395600$29.78$29.80$29.77$29.8077,170$29.863751
1615395660$29.795$29.83$29.7921$29.82548,917$29.863616
1615395720$29.82$29.83$29.8101$29.81950,990$29.8635
1615395780$29.81$29.82$29.81$29.81522,699$29.86344
1615395840$29.8199$29.82$29.80$29.8264,814$29.863257
1615395900$29.82$29.83$29.815$29.82532,487$29.863186
1615395960$29.83$29.84$29.825$29.83543,707$29.863113
1615396020$29.835$29.84$29.82$29.83551,820$29.863024
1615396080$29.835$29.8475$29.82$29.8266,876$29.862942
1615396140$29.8279$29.83$29.82$29.829929,249$29.862883
1615396200$29.825$29.83$29.81$29.812120,474$29.862836
1615396260$29.81$29.83$29.81$29.82535,747$29.862756
1615396320$29.825$29.83$29.82$29.82536,778$29.862682
1615396380$29.8201$29.83$29.81$29.82581,889$29.862503
1615396440$29.82$29.83$29.82$29.825224,561$29.862452
1615396500$29.8299$29.8299$29.82$29.8231,767$29.862388
1615396560$29.82$29.83$29.81$29.81581,530$29.862207
1615396620$29.8198$29.82$29.81$29.8151,722$29.862078
1615396680$29.82$29.82$29.81$29.81544,999$29.861969
1615396740$29.815$29.82$29.81$29.81519,621$29.86192
1615396800$29.81$29.82$29.81$29.81518,605$29.861873
1615396860$29.815$29.817$29.80$29.8037,581$29.861765
1615396920$29.80$29.81$29.78$29.7870,035$29.861515
1615396980$29.785$29.79$29.78$29.78530,086$29.861393
1615397040$29.79$29.79$29.77$29.7884,579$29.86105
1615397100$29.785$29.79$29.78$29.78559,879$29.860822
1615397160$29.785$29.82$29.78$29.81574,960$29.860591
1615397220$29.815$29.82$29.79$29.79547,710$29.860454
1615397280$29.80$29.805$29.793$29.79585,706$29.860192
1615397340$29.80$29.82$29.7921$29.8176,227$29.859989
1615397400$29.805$29.8084$29.79$29.7940,054$29.859862
1615397460$29.7955$29.80$29.79$29.7928,305$29.859768
1615397520$29.79$29.835$29.79$29.83118,697$29.859465
1615397580$29.8373$29.846$29.82$29.82583,002$29.85937
1615397640$29.83$29.83$29.82$29.82548,307$29.859295
1615397700$29.825$29.83$29.81$29.825116,753$29.859093
1615397760$29.83$29.865$29.82$29.865119,616$29.858987
1615397820$29.865$29.87$29.85$29.86580,612$29.858984
1615397880$29.87$29.89$29.86$29.865131,536$29.859109
1615397940$29.87$29.91$29.845$29.905168,178$29.859315
1615398000$29.91$29.91$29.885$29.885130,413$29.859535
1615398060$29.89$29.92$29.88$29.91551,653$29.859627
1615398120$29.915$29.92$29.89$29.90275,400$29.859812
1615398180$29.90$29.91$29.88$29.885111,035$29.860012
1615398240$29.885$29.89$29.87$29.88100,823$29.860111
1615398300$29.885$29.89$29.87$29.88566,320$29.860178
1615398360$29.8897$29.92$29.88$29.92109,616$29.860356
1615398420$29.9162$29.92$29.90$29.901151,269$29.860473
1615398480$29.905$29.9267$29.90$29.9267107,857$29.86071
1615398540$29.92$29.9278$29.91$29.91541,782$29.860822
1615398600$29.9199$29.92$29.905$29.91584,066$29.861017
1615398660$29.915$29.94$29.91$29.93977,112$29.86125
1615398720$29.93$29.95$29.93$29.94590,796$29.861583
1615398780$29.94$29.9599$29.94$29.95589,132$29.861925
1615398840$29.955$29.9573$29.925$29.9361,741$29.862128
1615398900$29.935$29.94$29.92$29.9348,693$29.862279
1615398960$29.92$29.93$29.92$29.92528,866$29.862361
1615399020$29.925$29.93$29.91$29.91545,077$29.862479
1615399080$29.919$29.92$29.90$29.90540,499$29.862572
1615399140$29.905$29.93$29.905$29.92142,978$29.862925
1615399200$29.925$29.95$29.92$29.93572,686$29.863158
1615399260$29.935$29.96$29.93$29.93588,183$29.863485
1615399320$29.935$29.935$29.8921$29.905224,562$29.863951
1615399380$29.90$29.9363$29.895$29.93558,429$29.864079
1615399440$29.935$29.9499$29.91$29.9281,239$29.864315
1615399500$29.928$29.94$29.9121$29.9350,296$29.864445
1615399560$29.935$29.95$29.92$29.94581,178$29.864683
1615399620$29.94$29.945$29.915$29.93564,521$29.864856
1615399680$29.935$29.95$29.93$29.94546,358$29.865
1615399740$29.94$29.9501$29.94$29.9581,273$29.86529
1615399800$29.945$29.965$29.9303$29.95111,769$29.865678
1615399860$29.955$29.96$29.93$29.94121,614$29.866078
1615399920$29.94$29.945$29.93$29.93542,970$29.866207
1615399980$29.94$29.96$29.93$29.95576,389$29.86648
1615400040$29.955$29.98$29.955$29.96557,398$29.866725
1615400100$29.965$29.986$29.96$29.98576,285$29.867061
1615400160$29.985$29.99$29.97$29.98567,793$29.867385
1615400220$29.985$29.986$29.97$29.9820,217$29.867479
1615400280$29.975$29.98$29.94$29.94550,937$29.867684
1615400340$29.95$29.97$29.95$29.96922,992$29.867771
1615400400$29.965$29.979$29.96$29.9744,841$29.867957
1615400460$29.975$29.975$29.95$29.953729,897$29.868071
1615400520$29.95$29.97$29.945$29.9776,500$29.868351
1615400580$29.965$29.97$29.96$29.96535,241$29.868491
1615400640$29.9616$29.98$29.96$29.977938,783$29.868654
1615400700$29.978$29.995$29.975$29.99559,220$29.868941
1615400760$29.9949$30.01$29.99$30.00597,634$29.869464
1615400820$30.01$30.01$29.98$29.980179,314$29.869866
1615400880$29.99$29.99$29.98$29.9821,335$29.869965
1615400940$29.983$29.99$29.95$29.9556,136$29.870192
1615401000$29.96$29.99$29.95$29.9956,650$29.870429
1615401060$29.985$30.00$29.97$29.99573,917$29.87077
1615401120$30.00$30.01$29.99$30.00545,538$29.871002
1615401180$30.005$30.01$29.99$29.99525,375$29.871133
1615401240$29.99$30.02$29.99$30.015100,756$29.871685
1615401300$30.015$30.03$30.0101$30.02557,116$29.872024
1615401360$30.025$30.03$30.02$30.0218,224$29.872134
1615401420$30.025$30.025$30.01$30.02541,077$29.872379
1615401480$30.025$30.04$30.0043$30.00573,092$29.872818
1615401540$30.01$30.02$30.005$30.0244,588$29.873065
1615401600$30.0175$30.03$30.0101$30.02560,243$29.873421
1615401660$30.025$30.03$30.01$30.02561,026$29.873777
1615401720$30.025$30.045$30.025$30.0442,042$29.874045
1615401780$30.045$30.0496$30.04$30.0422,080$29.874193
1615401840$30.045$30.05$30.04$30.04522,828$29.874347
1615401900$30.045$30.06$30.04$30.05594,362$29.87501
1615401960$30.0599$30.09$30.05$30.09119,837$29.875914
1615402020$30.085$30.10$30.08$30.1044,904$29.87629
1615402080$30.095$30.10$30.09$30.0937,901$29.876611
1615402140$30.10$30.12$30.0821$30.0879166,989$29.878081
1615402200$30.09$30.10$30.08$30.08535,545$29.878377
1615402260$30.0878$30.09$30.0701$30.0845,447$29.878734
1615402320$30.085$30.09$30.08$30.08540,508$29.879053
1615402380$30.0844$30.085$30.06$30.0668,445$29.879575
1615402440$30.06$30.07$30.05$30.0692109,165$29.880332
1615402500$30.0651$30.07$30.06$30.06538,594$29.880607
1615402560$30.065$30.08$30.06$30.07543,269$29.880923
1615402620$30.08$30.095$30.07$30.09581,837$29.881561
1615402680$30.095$30.0999$30.085$30.08536,206$29.881851
1615402740$30.09$30.10$30.08$30.09539,787$29.882164
1615402800$30.095$30.10$30.085$30.09538,642$29.88247
1615402860$30.095$30.095$30.07$30.07557,257$29.882899
1615402920$30.075$30.08$30.06$30.07536,419$29.883157
1615402980$30.075$30.10$30.075$30.1089,434$29.883867
1615403040$30.10$30.12$30.09$30.11588,652$29.8846
1615403100$30.115$30.13$30.11$30.1382,452$29.88533
1615403160$30.13$30.13$30.12$30.1356,653$29.88584
1615403220$30.1221$30.14$30.12$30.1465,338$29.886441
1615403280$30.13$30.135$30.11$30.12546,143$29.88685
1615403340$30.125$30.13$30.105$30.11536,737$29.88716
1615403400$30.115$30.13$30.11$30.115104,833$29.888054
1615403460$30.12$30.12$30.07$30.07316,141$29.890518
1615403520$30.0701$30.08$30.065$30.0734,604$29.89075
1615403580$30.06$30.07$30.06$30.06536,048$29.89098
1615403640$30.065$30.0678$30.04$30.06550,307$29.891279
1615403700$30.065$30.08$30.052$30.07549,912$29.891594
1615403760$30.075$30.09$30.07$30.0927,560$29.89178
1615403820$30.085$30.09$30.08$30.0836,680$29.892039
1615403880$30.085$30.09$30.04$30.04598,579$29.892683
1615403940$30.05$30.05$30.04$30.0542,828$29.892921
1615404000$30.05$30.09$30.05$30.087753,783$29.893271
1615404060$30.09$30.09$30.06$30.065100,841$29.893919
1615404120$30.065$30.08$30.05$30.075119,761$29.894641
1615404180$30.075$30.08$30.05$30.0593,038$29.895205
1615404240$30.055$30.06$30.04$30.05572,351$29.895604
1615404300$30.055$30.07$30.0501$30.050153,399$29.895914
1615404360$30.055$30.085$30.055$30.083773,162$29.896378
1615404420$30.085$30.09$30.06$30.07583,193$29.896907
1615404480$30.0799$30.09$30.0701$30.08527,354$29.897084
1615404540$30.085$30.09$30.065$30.06557,565$29.89746
1615404600$30.06$30.07$30.06$30.06531,178$29.897641
1615404660$30.065$30.08$30.061$30.0842,833$29.897905
1615404720$30.08$30.08$30.07$30.07581,755$29.898412
1615404780$30.075$30.08$30.06$30.0843,790$29.898672
1615404840$30.0727$30.10$30.0727$30.1035,013$29.898906
1615404900$30.10$30.11$30.0901$30.10541,191$29.899208
1615404960$30.11$30.11$30.0825$30.1099,383$29.89989
1615405020$30.095$30.11$30.095$30.1128,052$29.900089
1615405080$30.1011$30.14$30.10$30.1456,238$29.90051
1615405140$30.135$30.135$30.12$30.1334,163$29.900778
1615405200$30.13$30.13$30.12$30.12526,504$29.900985
1615405260$30.125$30.13$30.12$30.12531,950$29.901232
1615405320$30.125$30.13$30.10$30.115102,991$29.901996
1615405380$30.115$30.12$30.085$30.09103,211$29.902697
1615405440$30.09$30.11$30.0801$30.085109,419$29.903411
1615405500$30.08$30.09$30.08$30.08536,184$29.903636
1615405560$30.0801$30.10$30.0801$30.09535,028$29.903863
1615405620$30.095$30.115$30.09$30.101976,239$29.904377
1615405680$30.105$30.13$30.10$30.12536,474$29.904644
1615405740$30.13$30.155$30.13$30.14328,228$29.907273
1615405800$30.14$30.155$30.1301$30.142261,070$29.90776
1615405860$30.15$30.15$30.14$30.145133,229$29.908805
1615405920$30.14$30.14$30.1114$30.12594,059$29.909487
1615405980$30.125$30.13$30.11$30.12545,686$29.90981
1615406040$30.1227$30.1253$30.11$30.117837,620$29.91007
1615406100$30.115$30.13$30.1101$30.12530,387$29.910284
1615406160$30.125$30.13$30.10$30.115144,563$29.911263
1615406220$30.1125$30.12$30.11$30.1220,340$29.911401
1615406280$30.12$30.13$30.11$30.1162,173$29.911825
1615406340$30.115$30.12$30.08$30.0944,344$29.912091
1615406400$30.10$30.10$30.08$30.08548,375$29.912367
1615406460$30.08$30.10$30.07$30.08580,180$29.91282
1615406520$30.09$30.09$30.07$30.0955,620$29.913127
1615406580$30.09$30.09$30.07$30.08580,097$29.913565
1615406640$30.08$30.0899$30.053$30.0599108,486$29.914112
1615406700$30.06$30.08$30.06$30.0869,198$29.91446
1615406760$30.075$30.08$30.07$30.07523,872$29.914583
1615406820$30.07$30.1073$30.06$30.097192,774$29.915615
1615406880$30.095$30.095$30.07$30.074752,328$29.915894
1615406940$30.075$30.08$30.07$30.07518,145$29.915987
1615407000$30.075$30.08$30.065$30.07555,556$29.916267
1615407060$30.07$30.09$30.07$30.08531,978$29.916435
1615407120$30.09$30.09$30.075$30.07572,691$29.916818
1615407180$30.075$30.085$30.07$30.077945,187$29.917046
1615407240$30.075$30.08$30.07$30.07515,996$29.917127
1615407300$30.0701$30.08$30.06$30.0866,281$29.917446
1615407360$30.0756$30.08$30.07$30.07520,533$29.91755
1615407420$30.075$30.0783$30.07$30.0723,597$29.917668
1615407480$30.075$30.08$30.06$30.065389,994$29.918093
1615407540$30.065$30.08$30.065$30.06556,427$29.918367
1615407600$30.07$30.08$30.06$30.07530,573$29.918511
1615407660$30.079$30.09$30.07$30.08527,842$29.918652
1615407720$30.0817$30.10$30.08$30.08571,863$29.919039
1615407780$30.08$30.09$30.07$30.07537,255$29.919229
1615407840$30.07$30.09$30.07$30.08539,717$29.919426
1615407900$30.085$30.09$30.08$30.08524,824$29.919556
1615407960$30.085$30.10$30.08$30.1046,965$29.919806
1615408020$30.0979$30.11$30.09$30.095114,947$29.920472
1615408080$30.095$30.10$30.09$30.1028,254$29.920625
1615408140$30.095$30.10$30.09$30.093447,887$29.920886
1615408200$30.10$30.10$30.08$30.09100,973$29.921415
1615408260$30.0921$30.12$30.09$30.116472,639$29.921819
1615408320$30.115$30.12$30.105$30.1177,797$29.922274
1615408380$30.115$30.1155$30.10$30.10544,259$29.922526
1615408440$30.105$30.105$30.08$30.08540,380$29.922738
1615408500$30.085$30.09$30.04$30.04581,684$29.923103
1615408560$30.045$30.08$30.04$30.07589,879$29.923469
1615408620$30.075$30.08$30.06$30.0637,889$29.923641
1615408680$30.063$30.07$30.06$30.0630,551$29.923771
1615408740$30.065$30.07$30.05$30.065128,193$29.924304
1615408800$30.069$30.069$30.04$30.04558,634$29.924538
1615408860$30.045$30.05$30.04$30.04528,836$29.924644
1615408920$30.045$30.05$30.04$30.04536,515$29.924777
1615408980$30.04$30.08$30.04$30.0776106,065$29.925207
1615409040$30.07$30.08$30.06$30.065123,999$29.92575
1615409100$30.065$30.09$30.065$30.08584,805$29.92614
1615409160$30.085$30.10$30.0823$30.09572,776$29.926498
1615409220$30.10$30.11$30.09$30.09576,288$29.926895
1615409280$30.0961$30.10$30.07$30.07121,972$29.927464
1615409340$30.07$30.075$30.025$30.035221,985$29.92826
1615409400$30.035$30.07$30.035$30.045239,035$29.929159
1615409460$30.045$30.06$30.04$30.06145,822$29.929679
1615409520$30.05$30.07$30.05$30.055149,642$29.930229
1615409580$30.06$30.065$30.035$30.045276,027$29.931168
1615409640$30.05$30.06$30.025$30.035374,040$29.932317
1615409700$30.03$30.04$30.015$30.0201246,785$29.932982
1615409760$30.025$30.03$30.01$30.015227,652$29.933534
1615409820$30.015$30.02$29.975$29.995473,027$29.934392
1615409880$29.995$30.00$29.975$29.995435,297$29.935051
1615409940$29.9988$30.00$29.945$29.985783,420$29.935845
1615410000$29.98$30.00$29.98$30.008,865$29.93586
1615410060$30.0101$30.0101$30.0101$30.0101111$29.93586
1615410120$30.01$30.01$30.01$30.01400$29.935861
1615410180$29.99$30.00$29.99$30.002,408$29.935864
1615410240$29.99$29.99$29.99$29.994,337,422$29.940624
1615410300$29.99$30.03$29.99$29.9925,292$29.940654
1615410420$29.99$29.99$29.99$29.9913,401$29.940672
1615410480$29.99$30.03$29.98$30.03128,086$29.940819
1615410540$29.99$29.99$29.99$29.993,969$29.940823
1615410720$30.0299$30.0299$30.0299$30.0299800$29.940825
1615411140$30.02$30.02$30.02$30.02100$29.940624
1615411320$30.04$30.04$30.04$30.04200$29.940625
1615411620$29.99$29.99$29.99$29.9910,300$29.940637
1615411740$30.00$30.00$30.00$30.00200$29.940638
1615411800$30.02$30.02$30.02$30.02120$29.940638
1615411920$29.98$29.98$29.97$29.97563$29.940639
1615412460$29.99$29.99$29.99$29.997,898$29.940633
1615412640$29.95$29.95$29.95$29.95178$29.940633
1615412820$30.01$30.01$30.01$30.017,500$29.940646
1615412880$30.02$30.02$30.02$30.02100$29.940646
1615413120$30.02$30.05$29.99$29.99194,490$29.940848
1615413480$30.085$30.085$30.085$30.085100$29.940848
1615413780$30.00$30.00$29.99$29.995,092$29.940854
1615413840$30.00$30.00$30.00$30.00122$29.940624
1615413960$29.99$29.99$29.99$29.991,951$29.940626
1615414200$29.99$29.99$29.99$29.99100$29.940626
1615414800$29.99$29.99$29.99$29.9949,478$29.94068
1615414980$30.01$30.04$30.01$30.04233$29.94068
1615415160$30.04$30.04$30.04$30.04232$29.940681
1615415280$30.01$30.01$30.01$30.01275$29.940681
1615415460$30.01$30.01$30.01$30.01102$29.940682
1615415760$30.04$30.04$30.04$30.04998$29.940626
1615416060$30.04$30.04$30.04$30.04200$29.940626
1615416120$30.01$30.01$30.01$30.01102$29.940627
1615416180$30.01$30.04$30.01$30.041,100$29.940629
1615416300$30.04$30.04$30.04$30.04500$29.94063
1615416480$30.05$30.05$30.05$30.05419$29.940632
1615416540$30.05$30.05$30.05$30.054,500$29.940635
1615416660$30.05$30.05$30.05$30.0516,306$29.940676
1615416720$30.05$30.05$30.05$30.05100$29.940676
1615416900$30.05$30.05$30.05$30.05100$29.940677
1615417200$30.05$30.05$30.05$30.05200$29.940678
1615417740$30.08$30.08$30.08$30.08144$29.940625
1615417860$30.04$30.04$30.04$30.04117$29.940625
1615418100$30.08$30.08$30.08$30.08297$29.940626
1615418400$30.08$30.08$30.08$30.08481$29.940625
1615418580$30.08$30.08$30.08$30.08974$29.940629
1615418640$30.08$30.08$30.08$30.081,159$29.940632
1615419780$30.05$30.05$30.05$30.05187$29.940625
1615420080$30.04$30.04$30.04$30.04456$29.940626
1615420140$30.03$30.03$30.03$30.03255$29.940624
1615420500$30.04$30.04$30.03$30.031,615$29.940627
1615420620$30.0299$30.0299$30.0299$30.0299214$29.940628
1615421460$30.01$30.01$30.01$30.011,399$29.940626
1615421640$30.00$30.00$30.00$30.00928$29.940627
1615421940$30.00$30.00$30.00$30.00272$29.940624
1615422180$30.00$30.00$30.00$30.00100$29.940624
1615422240$29.99$29.99$29.99$29.991,200$29.940625
1615423020$30.00$30.00$30.00$30.001,500$29.940626
1615423440$30.00$30.00$30.00$30.00100$29.940626
1615423680$29.98$29.98$29.98$29.98199$29.940626