T Historical Intraday Prices

One-Minute OHLCV Data From March 12, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615543200$29.55$29.55$29.55$29.55131$29.556256
1615544040$29.54$29.54$29.54$29.54100$29.55018
1615544580$29.54$29.54$29.54$29.54100$29.549783
1615547280$29.57$29.57$29.57$29.57300$29.555224
1615547640$29.58$29.58$29.58$29.58100$29.556233
1615548120$29.59$29.59$29.59$29.59101$29.558925
1615548360$29.59$29.60$29.59$29.601,408$29.572792
1615548720$29.59$29.59$29.59$29.59100$29.573249
1615550400$29.60$29.60$29.60$29.60300$29.576327
1615550520$29.60$29.60$29.60$29.60100$29.577492
1615550880$29.57$29.57$29.57$29.57100$29.577993
1615551180$29.60$29.60$29.60$29.601,813$29.583876
1615551240$29.59$29.59$29.59$29.59499$29.584332
1615551420$29.59$29.59$29.59$29.59320$29.584754
1615551480$29.59$29.59$29.59$29.59100$29.584845
1615551600$29.60$29.60$29.60$29.60200$29.585417
1615551780$29.60$29.60$29.60$29.60300$29.586042
1615552200$29.60$29.60$29.60$29.60278$29.586776
1615552260$29.60$29.60$29.60$29.60918$29.587924
1615552440$29.60$29.60$29.60$29.60200$29.588283
1615552680$29.60$29.60$29.60$29.60495$29.588847
1615553040$29.60$29.60$29.60$29.60100$29.588955
1615553100$29.59$29.61$29.59$29.61537$29.589524
1615553280$29.61$29.61$29.60$29.601,642$29.591259
1615553640$29.63$29.63$29.63$29.63100$29.591814
1615553760$29.64$29.64$29.64$29.64100$29.592251
1615553820$29.64$29.64$29.64$29.64563$29.594324
1615553940$29.63$29.63$29.63$29.63200$29.595144
1615554000$29.56$29.80$29.56$29.8016,285$29.620101
1615554060$29.74$29.74$29.63$29.633,578$29.626038
1615554120$29.63$29.65$29.62$29.652,500$29.626455
1615554180$29.65$29.65$29.63$29.633,914$29.627301
1615554240$29.63$29.63$29.63$29.63150$29.62731
1615554300$29.68$29.70$29.67$29.704,811$29.634121
1615554360$29.63$29.63$29.63$29.63682$29.634076
1615554480$29.67$29.6899$29.64$29.64350$29.634349
1615554600$29.67$29.70$29.66$29.7011,000$29.645635
1615554660$29.70$29.85$29.70$29.8515,434$29.670251
1615554720$29.80$29.80$29.77$29.772,620$29.674663
1615554780$29.80$29.80$29.70$29.729,905$29.679126
1615554840$29.73$29.74$29.73$29.74203$29.679356
1615554900$29.7499$29.75$29.74$29.742,040$29.680774
1615554960$29.74$29.82$29.74$29.764,421$29.685467
1615555080$29.80$29.80$29.76$29.772,299$29.687999
1615555140$29.7999$29.82$29.78$29.825,015$29.693594
1615555200$29.80$29.82$29.80$29.829,775$29.703536
1615555260$29.84$29.9001$29.84$29.900123,307$29.733971
1615555320$29.91$29.92$29.91$29.913,391$29.738686
1615555380$29.88$29.91$29.88$29.913,929$29.743817
1615555440$29.90$29.93$29.90$29.9312,171$29.757198
1615555500$29.8901$29.9001$29.8901$29.90012,707$29.759672
1615555560$29.90$29.94$29.90$29.9413,083$29.772735
1615555620$29.9499$29.95$29.92$29.954,100$29.777189
1615555680$29.95$29.95$29.95$29.953,172$29.780322
1615555740$29.95$29.96$29.95$29.951,750$29.782062
1615555800$29.95$29.98$29.95$29.966,587$29.78838
1615555860$29.96$29.98$29.95$29.965,123$29.792972
1615555920$29.99$29.99$29.96$29.981,200$29.794099
1615555980$29.98$29.98$29.97$29.973,640$29.797394
1615556040$29.99$29.99$29.98$29.995,500$29.802519
1615556100$29.99$29.99$29.96$29.9616,791$29.814722
1615556160$29.95$29.95$29.95$29.956,109$29.818511
1615556220$29.95$29.95$29.93$29.937,675$29.822661
1615556280$29.9499$29.9499$29.94$29.94300$29.822852
1615556340$29.94$29.94$29.93$29.943,300$29.824401
1615556400$29.94$29.94$29.93$29.931,105$29.824969
1615556460$29.95$29.95$29.93$29.93700$29.825321
1615556520$29.93$29.95$29.93$29.942,001$29.82627
1615556580$29.94$29.95$29.93$29.935,965$29.828917
1615556640$29.93$29.93$29.92$29.922,091$29.829905
1615556700$29.93$29.93$29.90$29.90500$29.830148
1615556760$29.91$29.91$29.90$29.901,300$29.830584
1615556820$29.90$29.91$29.88$29.8810,361$29.833279
1615556880$29.89$29.89$29.86$29.866,426$29.833982
1615556940$29.86$29.86$29.83$29.83700$29.834014
1615557000$29.84$29.84$29.83$29.83911$29.834007
1615557060$29.83$29.83$29.80$29.802,965$29.833807
1615557120$29.82$29.82$29.82$29.82400$29.833766
1615557180$29.81$29.81$29.80$29.80350$29.833732
1615557240$29.80$29.80$29.78$29.801,718$29.833499
1615557300$29.80$29.80$29.78$29.782,644$29.833143
1615557360$29.7999$29.7999$29.75$29.759,996$29.830395
1615557420$29.7994$29.7994$29.74$29.752,689$29.829729
1615557480$29.74$29.75$29.74$29.742,828$29.828841
1615557540$29.74$29.75$29.74$29.7510,700$29.825834
1615557600$29.74$29.75$29.74$29.7513,130$29.822498
1615557660$29.7499$29.7499$29.74$29.744,100$29.821487
1615557720$29.745$29.75$29.74$29.74991,275$29.821085
1615557780$29.72$29.7499$29.72$29.723,100$29.820161
1615557840$29.72$29.72$29.72$29.725,315$29.818587
1615557900$29.7299$29.73$29.7299$29.734,400$29.817404
1615557960$29.7299$29.73$29.7299$29.73500$29.817236
1615558020$29.72$29.73$29.72$29.731,716$29.816726
1615558080$29.73$29.73$29.7299$29.72993,000$29.815926
1615558140$29.75$29.93$29.73$29.7524,766$29.814143
1615558200$29.7599$29.76$29.75$29.751,900$29.813808
1615558260$29.75$29.75$29.74$29.742,311$29.813372
1615558320$29.74$29.765$29.74$29.7652,560$29.812877
1615558380$29.75$29.7599$29.74$29.75994,483$29.812162
1615558440$29.76$29.76$29.75$29.7510,100$29.810806
1615558500$29.76$29.76$29.7599$29.75999,100$29.809656
1615558560$29.75$29.75$29.73$29.734,722$29.808859
1615558620$29.75$29.75$29.70$29.7020,433$29.80466
1615558680$29.70$29.72$29.69$29.723,389$29.803731
1615558740$29.74$29.75$29.74$29.7411,717$29.802074
1615558800$29.75$29.77$29.75$29.763,569$29.801721
1615558860$29.80$29.80$29.7499$29.7514,552$29.800662
1615558920$29.76$29.76$29.76$29.76200$29.800594
1615558980$29.7699$29.80$29.7699$29.808,429$29.800425
1615559040$29.80$29.87$29.79$29.8531,980$29.802089
1615559100$29.85$29.89$29.82$29.8836,943$29.804983
1615559160$29.88$29.91$29.87$29.9128,044$29.809644
1615559220$29.90$29.92$29.90$29.9118,446$29.812755
1615559280$29.93$29.94$29.91$29.914,130$29.813526
1615559340$29.92$29.93$29.90$29.905,488$29.81454
1615559400$29.90$29.975$29.90$29.9658,151$29.954561
1615559460$29.96$29.99$29.92$29.95984,688$29.951058
1615559520$29.95$30.04$29.91$30.005520,352$29.962047
1615559580$30.005$30.03$29.98$30.00317,082$29.969577
1615559640$29.995$30.0361$29.95$29.96273,905$29.972595
1615559700$29.95$29.9878$29.94$29.97146,920$29.972099
1615559760$29.97$29.98$29.95$29.96186,814$29.971873
1615559820$29.965$29.99$29.925$29.986202,462$29.970438
1615559880$29.985$29.995$29.965$29.985115,080$29.970915
1615559940$29.985$30.02$29.98$29.995191,096$29.972731
1615560000$29.995$30.03$29.97$30.02209,212$29.974612
1615560060$30.02$30.1076$30.01$30.105601,187$29.988043
1615560120$30.105$30.15$30.0923$30.1399262,523$29.997054
1615560180$30.1365$30.16$30.09$30.121176,143$30.002495
1615560240$30.12$30.15$30.10$30.1407158,551$30.006607
1615560300$30.145$30.19$30.13$30.19264,144$30.015048
1615560360$30.185$30.23$30.17$30.225435,296$30.030582
1615560420$30.22$30.245$30.195$30.2051335,691$30.041747
1615560480$30.20$30.21$30.13$30.145111,454$30.044306
1615560540$30.149$30.19$30.12$30.165186,385$30.047941
1615560600$30.17$30.19$30.1521$30.175158,674$30.051203
1615560660$30.1758$30.225$30.16$30.225242,048$30.056857
1615560720$30.2279$30.23$30.195$30.215194,086$30.061755
1615560780$30.21$30.23$30.20$30.2299169,051$30.065672
1615560840$30.225$30.23$30.20$30.205104,998$30.067962
1615560900$30.205$30.22$30.20$30.205111,731$30.07025
1615560960$30.21$30.22$30.20$30.205121,218$30.072681
1615561020$30.205$30.22$30.20$30.22126,360$30.075179
1615561080$30.22$30.23$30.195$30.205117,478$30.0775
1615561140$30.21$30.24$30.20$30.2199182,725$30.081264
1615561200$30.215$30.24$30.20$30.23124,088$30.083572
1615561260$30.2274$30.29$30.225$30.29351,499$30.091338
1615561320$30.29$30.29$30.26$30.285323,274$30.098799
1615561380$30.29$30.34$30.28$30.335289,992$30.105866
1615561440$30.335$30.37$30.33$30.3599333,946$30.115049
1615561500$30.3579$30.39$30.34$30.385207,210$30.120784
1615561560$30.38$30.44$30.38$30.435373,362$30.13212
1615561620$30.435$30.48$30.42$30.455436,884$30.147295
1615561680$30.45$30.49$30.4101$30.445595,190$30.165185
1615561740$30.45$30.49$30.44$30.48466,392$30.178256
1615561800$30.4827$30.49$30.45$30.465244,624$30.184616
1615561860$30.47$30.48$30.44$30.455353,376$30.193162
1615561920$30.46$30.47$30.42$30.435362,999$30.200889
1615561980$30.43$30.45$30.43$30.435236,859$30.205595
1615562040$30.435$30.4463$30.37$30.3818345,479$30.211185
1615562100$30.38$30.43$30.38$30.43199,405$30.214411
1615562160$30.425$30.46$30.425$30.4477286,449$30.219581
1615562220$30.44$30.58$30.4345$30.571,105,204$30.242315
1615562280$30.57$30.60$30.56$30.565453,328$30.252912
1615562340$30.565$30.64$30.56$30.64351,043$30.261298
1615562400$30.635$30.66$30.57$30.58540,919$30.274264
1615562460$30.59$30.60$30.52$30.56175,888$30.27752
1615562520$30.555$30.59$30.52$30.52172,758$30.280508
1615562580$30.53$30.58$30.52$30.57194,700$30.28389
1615562640$30.565$30.62$30.55$30.61208,768$30.287754
1615562700$30.615$30.63$30.60$30.6174151,407$30.290769
1615562760$30.62$30.63$30.60$30.625157,374$30.293928
1615562820$30.625$30.655$30.57$30.5777274,606$30.299487
1615562880$30.575$30.61$30.55$30.565217,534$30.303103
1615562940$30.565$30.58$30.55$30.565117,100$30.304884
1615563000$30.5648$30.575$30.55$30.555163,366$30.307294
1615563060$30.555$30.59$30.545$30.5721243,579$30.310869
1615563120$30.575$30.58$30.51$30.52266,882$30.314425
1615563180$30.511$30.55$30.48$30.52310,136$30.317922
1615563240$30.52$30.53$30.445$30.47209,487$30.320004
1615563300$30.47$30.47$30.43$30.4379105,658$30.320776
1615563360$30.44$30.46$30.43$30.445195,060$30.322067
1615563420$30.4425$30.455$30.405$30.435149,262$30.322886
1615563480$30.435$30.44$30.42$30.43874,026$30.323313
1615563540$30.435$30.435$30.40$30.42101,161$30.323811
1615563600$30.42$30.44$30.42$30.43585,365$30.324278
1615563660$30.44$30.48$30.4301$30.455161,475$30.325423
1615563720$30.455$30.48$30.45$30.46597,780$30.326134
1615563780$30.465$30.48$30.46$30.475157,449$30.327339
1615563840$30.4779$30.515$30.47$30.515211,312$30.329098
1615563900$30.5199$30.55$30.51$30.51304,100$30.332042
1615563960$30.515$30.58$30.51$30.5779227,908$30.334483
1615564020$30.5701$30.62$30.55$30.62344,732$30.338744
1615564080$30.62$30.64$30.58$30.585447,253$30.344493
1615564140$30.585$30.62$30.585$30.6101205,966$30.347012
1615564200$30.615$30.64$30.60$30.62203,665$30.349608
1615564260$30.62$30.69$30.62$30.68358,727$30.354645
1615564320$30.68$30.69$30.63$30.64400,209$30.360097
1615564380$30.645$30.69$30.62$30.6421168,618$30.36225
1615564440$30.645$30.66$30.63$30.65308,898$30.366071
1615564500$30.6521$30.66$30.64$30.6489186,098$30.368399
1615564560$30.65$30.67$30.64$30.665201,632$30.370914
1615564620$30.66$30.68$30.65$30.6785,566$30.372021
1615564680$30.67$30.79$30.665$30.775644,548$30.381881
1615564740$30.78$30.865$30.77$30.805715,000$30.394603
1615564800$30.81$30.83$30.78$30.805332,185$30.400129
1615564860$30.80$30.82$30.74$30.75483,813$30.407503
1615564920$30.7501$30.785$30.72$30.7427302,962$30.411573
1615564980$30.745$30.75$30.66$30.67312,477$30.415129
1615565040$30.67$30.71$30.66$30.665156,198$30.416747
1615565100$30.665$30.68$30.66$30.675107,131$30.417797
1615565160$30.675$30.68$30.66$30.67981,198$30.418586
1615565220$30.675$30.68$30.66$30.67598,412$30.41952
1615565280$30.6701$30.68$30.63$30.63133,790$30.420732
1615565340$30.63$30.66$30.621$30.64598,798$30.421553
1615565400$30.65$30.65$30.62$30.62561,955$30.422044
1615565460$30.6275$30.67$30.625$30.66151,825$30.42334
1615565520$30.6501$30.68$30.65$30.67977,764$30.424035
1615565580$30.68$30.69$30.67$30.6877100,256$30.425005
1615565640$30.685$30.69$30.68$30.6963,129$30.425622
1615565700$30.69$30.7094$30.67$30.70105,261$30.426665
1615565760$30.6999$30.71$30.69$30.70557,429$30.42725
1615565820$30.70$30.71$30.69$30.695104,959$30.428306
1615565880$30.70$30.725$30.69$30.72257,487$30.430961
1615565940$30.71$30.7278$30.69$30.695124,859$30.432197
1615566000$30.695$30.705$30.55$30.605545,024$30.435317
1615566060$30.605$30.6173$30.57$30.575185,273$30.436325
1615566120$30.57$30.58$30.52$30.52334,715$30.437716
1615566180$30.5201$30.56$30.51$30.55288,906$30.438641
1615566240$30.5482$30.56$30.54$30.5574,086$30.438923
1615566300$30.5521$30.56$30.49$30.495282,458$30.439664
1615566360$30.495$30.52$30.49$30.495113,799$30.439906
1615566420$30.50$30.51$30.48$30.48170,777$30.44025
1615566480$30.4826$30.4899$30.46$30.471165,023$30.440394
1615566540$30.475$30.5173$30.47$30.505153,268$30.440687
1615566600$30.505$30.505$30.47$30.472576,920$30.440796
1615566660$30.475$30.52$30.465$30.515118,126$30.440969
1615566720$30.515$30.52$30.4952$30.50582,895$30.441145
1615566780$30.50$30.53$30.50$30.51108,864$30.441394
1615566840$30.515$30.52$30.495$30.495114,910$30.441646
1615566900$30.495$30.50$30.47$30.495142,929$30.44186
1615566960$30.49$30.4925$30.45$30.4668137,520$30.441968
1615567020$30.465$30.49$30.45$30.48223,907$30.442191
1615567080$30.475$30.48$30.4321$30.43591,922$30.442221
1615567140$30.44$30.44$30.36$30.385478,431$30.441542
1615567200$30.385$30.45$30.3821$30.40277,551$30.441248
1615567260$30.395$30.40$30.35$30.36137,588$30.440942
1615567320$30.355$30.37$30.33$30.345329,270$30.440003
1615567380$30.3473$30.35$30.31$30.31356,950$30.438786
1615567440$30.32$30.33$30.26$30.285472,604$30.436653
1615567500$30.2885$30.30$30.27$30.30348,931$30.434994
1615567560$30.30$30.32$30.29$30.315203,722$30.434221
1615567620$30.3199$30.3499$30.31$30.325134,078$30.433805
1615567680$30.33$30.33$30.27$30.275214,056$30.432998
1615567740$30.275$30.28$30.25$30.250792,031$30.432547
1615567800$30.253$30.26$30.21$30.215390,694$30.430268
1615567860$30.215$30.22$30.18$30.195219,065$30.428796
1615567920$30.19$30.195$30.11$30.14444,639$30.425108
1615567980$30.14$30.17$30.13$30.145264,062$30.423054
1615568040$30.14$30.17$30.14$30.165108,765$30.422213
1615568100$30.165$30.21$30.155$30.1925188,180$30.420941
1615568160$30.195$30.21$30.18$30.2073177,832$30.419819
1615568220$30.205$30.22$30.16$30.165106,451$30.419136
1615568280$30.16$30.23$30.16$30.22117,025$30.418369
1615568340$30.2206$30.23$30.19$30.20595,993$30.417809
1615568400$30.21$30.22$30.19$30.20582,825$30.417308
1615568460$30.2077$30.22$30.19$30.2072,182$30.416889
1615568520$30.20$30.23$30.20$30.2180,744$30.416439
1615568580$30.22$30.25$30.215$30.235113,557$30.415877
1615568640$30.239$30.25$30.23$30.24555,920$30.415615
1615568700$30.245$30.2452$30.20$30.20144,129$30.414856
1615568760$30.205$30.206$30.19$30.2035,648$30.414644
1615568820$30.1999$30.20$30.16$30.16569,872$30.414201
1615568880$30.165$30.165$30.14$30.145131,557$30.413262
1615568940$30.145$30.15$30.13$30.13581,899$30.412659
1615569000$30.14$30.15$30.1321$30.149128,795$30.411726
1615569060$30.145$30.155$30.14$30.155122,746$30.410855
1615569120$30.16$30.16$30.14$30.14553,956$30.410479
1615569180$30.14$30.185$30.14$30.185168,671$30.409341
1615569240$30.1879$30.21$30.18$30.19593,334$30.408798
1615569300$30.195$30.23$30.19$30.22539,375$30.408588
1615569360$30.23$30.24$30.20$30.205106,409$30.408058
1615569420$30.2099$30.21$30.19$30.19540,906$30.407832
1615569480$30.195$30.20$30.17$30.196469,773$30.407422
1615569540$30.195$30.20$30.18$30.182136,884$30.407209
1615569600$30.1879$30.19$30.16$30.16598,581$30.406609
1615569660$30.165$30.17$30.13$30.1396,898$30.405939
1615569720$30.1379$30.14$30.02$30.06532,333$30.40126
1615569780$30.0561$30.095$30.05$30.075233,740$30.399279
1615569840$30.075$30.08$30.05$30.06582,776$30.398558
1615569900$30.065$30.08$30.06$30.0647,063$30.398157
1615569960$30.065$30.08$30.06$30.07158,711$30.397659
1615570020$30.08$30.08$30.0721$30.0818,659$30.397506
1615570080$30.079$30.10$30.07$30.07164,486$30.396197
1615570140$30.071$30.0799$30.06$30.069961,033$30.395687
1615570200$30.065$30.10$30.065$30.1083,561$30.395024
1615570260$30.0999$30.10$30.09$30.09529,618$30.394798
1615570320$30.0979$30.11$30.09$30.10545,385$30.394463
1615570380$30.11$30.11$30.09$30.09596,953$30.393737
1615570440$30.10$30.10$30.09$30.0929,766$30.393512
1615570500$30.09$30.09$30.06$30.06563,149$30.393001
1615570560$30.065$30.07$30.05$30.05591,196$30.392237
1615570620$30.06$30.08$30.05$30.05119,394$30.391256
1615570680$30.05$30.06$30.03$30.035142,864$30.390003
1615570740$30.0327$30.0396$30.01$30.01112,867$30.388977
1615570800$30.02$30.025$29.975$30.005420,087$30.384939
1615570860$30.005$30.01$29.99$29.9957,154$30.384395
1615570920$29.995$30.015$29.99$30.005107,560$30.38339
1615570980$30.0063$30.02$30.00$30.015130,338$30.382207
1615571040$30.02$30.02$29.99$30.0032151,563$30.380812
1615571100$30.005$30.01$29.99$29.9977126,775$30.379647
1615571160$29.99$30.00$29.98$29.98589,603$30.378792
1615571220$29.985$29.99$29.97$29.9750,551$30.378299
1615571280$29.97$30.00$29.95$30.00148,757$30.376825
1615571340$29.9927$30.00$29.99$30.0019,336$30.376647
1615571400$29.9946$30.00$29.98$29.987642,532$30.376248
1615571460$29.986$29.99$29.96$29.99193,197$30.37439
1615571520$29.995$30.01$29.99$30.0042,339$30.373991
1615571580$30.00$30.00$29.98$29.9855,905$30.373478
1615571640$29.985$29.99$29.98$29.982774,517$30.372786
1615571700$29.99$30.00$29.98$29.987947,104$30.372358
1615571760$29.98$30.01$29.98$30.00577,109$30.371663
1615571820$30.00$30.00$29.99$29.992726,553$30.371424
1615571880$30.00$30.00$29.99$29.9927,784$30.371175
1615571940$29.9991$30.00$29.97$29.977989,093$30.370346
1615572000$29.975$29.98$29.95$29.96595,812$30.369429
1615572060$29.96$29.97$29.96$29.9614,287$30.369292
1615572120$29.965$29.97$29.95$29.96593,663$30.368388
1615572180$29.965$29.97$29.95$29.96573,589$30.367678
1615572240$29.965$29.97$29.86$29.86428,302$30.363079
1615572300$29.8697$29.90$29.83$29.845552,183$30.356701
1615572360$29.845$29.90$29.84$29.8979179,642$30.354694
1615572420$29.90$29.96$29.8999$29.96118,458$30.353547
1615572480$29.955$29.96$29.92$29.9282,018$30.352762
1615572540$29.93$29.955$29.92$29.94147,135$30.351368
1615572600$29.94$29.98$29.94$29.975111,461$30.350374
1615572660$29.975$29.98$29.96$29.9668,840$30.349783
1615572720$29.96$29.97$29.95$29.95570,781$30.349155
1615572780$29.955$29.98$29.9505$29.9782,489$30.348442
1615572840$29.98$29.98$29.94$29.9499121,639$30.347361
1615572900$29.945$29.99$29.94$29.95143,964$30.34612
1615572960$29.955$29.9779$29.95$29.977926,608$30.34589
1615573020$29.975$29.99$29.97$29.974857,168$30.345419
1615573080$29.973$29.98$29.96$29.964842,916$30.345054
1615573140$29.965$29.97$29.96$29.96530,037$30.344797
1615573200$29.96$29.96$29.915$29.915337,902$30.341754
1615573260$29.92$29.92$29.91$29.9167,857$30.341092
1615573320$29.92$29.94$29.91$29.92587,473$30.34029
1615573380$29.9279$29.93$29.92$29.9231,408$30.34
1615573440$29.92$29.9299$29.90$29.9168,039$30.339355
1615573500$29.91$29.92$29.91$29.9240,108$30.33898
1615573560$29.915$29.92$29.91$29.919944,530$30.338563
1615573620$29.9154$29.95$29.911$29.92128,685$30.337401
1615573680$29.925$29.93$29.91$29.9247,587$30.33696
1615573740$29.915$29.93$29.91$29.927949,752$30.336506
1615573800$29.925$29.93$29.825$29.84375,986$30.332684
1615573860$29.85$29.88$29.845$29.88161,370$30.331058
1615573920$29.8799$29.88$29.83$29.835165,900$30.329362
1615573980$29.84$29.84$29.82$29.83186,679$30.327346
1615574040$29.83$29.83$29.7188$29.74714,115$30.318844
1615574100$29.74$29.805$29.74$29.805114,019$30.317535
1615574160$29.795$29.81$29.79$29.8077,197$30.316687
1615574220$29.80$29.81$29.79$29.80572,792$30.315889
1615574280$29.81$29.82$29.80$29.8196,260$30.314857
1615574340$29.81$29.83$29.80$29.8336,327$30.314476
1615574400$29.8224$29.84$29.80$29.81150,699$30.312928
1615574460$29.815$29.8179$29.79$29.79565,571$30.312227
1615574520$29.7946$29.81$29.79$29.80532,049$30.31188
1615574580$29.805$29.82$29.80$29.8064,237$30.311204
1615574640$29.8026$29.81$29.80$29.8116,183$30.311033
1615574700$29.81$29.83$29.81$29.817967,653$30.310336
1615574760$29.815$29.82$29.81$29.81517,252$30.310157
1615574820$29.82$29.86$29.81$29.84134,139$30.308851
1615574880$29.845$29.85$29.823$29.83562,882$30.308232
1615574940$29.83$29.88$29.83$29.86383,199$30.304597
1615575000$29.86$29.865$29.835$29.84575,074$30.303894
1615575060$29.845$29.85$29.82$29.8257,921$30.303335
1615575120$29.83$29.83$29.775$29.78190,772$30.301387
1615575180$29.78$29.7999$29.77$29.786682,932$30.3005
1615575240$29.785$29.80$29.78$29.78583,121$30.299635
1615575300$29.79$29.79$29.77$29.785103,671$30.298533
1615575360$29.78$29.79$29.77$29.77573,841$30.297753
1615575420$29.775$29.78$29.76$29.765103,279$30.296647
1615575480$29.765$29.78$29.76$29.779990,219$30.295644
1615575540$29.7722$29.78$29.75$29.7621104,342$30.294518
1615575600$29.76$29.80$29.74$29.795200,699$30.29234
1615575660$29.795$29.8179$29.78$29.8165,161$30.291698
1615575720$29.8199$29.83$29.81$29.81593,535$30.290812
1615575780$29.815$29.82$29.81$29.81519,201$30.290628
1615575840$29.815$29.83$29.81$29.82593,567$30.289746
1615575900$29.825$29.84$29.82$29.8331,977$30.289449
1615575960$29.84$29.86$29.83$29.85566,152$30.288859
1615576020$29.85$29.86$29.83$29.83576,892$30.288179
1615576080$29.84$29.865$29.83$29.85549,529$30.287748
1615576140$29.855$29.86$29.82$29.825160,335$30.286311
1615576200$29.825$29.84$29.82$29.83583,913$30.285552
1615576260$29.835$29.84$29.82$29.8354,636$30.285058
1615576320$29.825$29.85$29.82$29.83176,962$30.283493
1615576380$29.835$29.85$29.83$29.83548,399$30.283025
1615576440$29.837$29.84$29.834$29.83536,695$30.282703
1615576500$29.835$29.84$29.83$29.8426,306$30.282471
1615576560$29.835$29.84$29.83$29.83523,778$30.282262
1615576620$29.835$29.84$29.83$29.8332,450$30.281976
1615576680$29.835$29.84$29.83$29.832226,516$30.281743
1615576740$29.835$29.84$29.82$29.82587,894$30.280959
1615576800$29.825$29.83$29.80$29.815202,472$30.27912
1615576860$29.80$29.8099$29.785$29.79108,037$30.278097
1615576920$29.79$29.80$29.79$29.79577,416$30.277371
1615576980$29.80$29.805$29.78$29.79101,732$30.27641
1615577040$29.80$29.80$29.77$29.799148,905$30.274983
1615577100$29.7923$29.80$29.79$29.79593,672$30.274118
1615577160$29.795$29.81$29.79$29.80559,998$30.273572
1615577220$29.807$29.8179$29.79$29.8192,997$30.272729
1615577280$29.815$29.83$29.815$29.825104,297$30.271831
1615577340$29.825$29.83$29.81$29.81540,542$30.271482
1615577400$29.815$29.82$29.81$29.81513,243$30.271364
1615577460$29.815$29.82$29.79$29.7990,600$30.270541
1615577520$29.7923$29.82$29.79$29.81539,998$30.270182
1615577580$29.815$29.815$29.79$29.7936,318$30.269853
1615577640$29.7963$29.80$29.79$29.7922,803$30.269645
1615577700$29.795$29.7979$29.78$29.78527,827$30.269384
1615577760$29.78$29.79$29.78$29.78569,904$30.268732
1615577820$29.785$29.79$29.78$29.78520,166$30.268546
1615577880$29.785$29.79$29.78$29.78513,312$30.268421
1615577940$29.79$29.79$29.77$29.77580,093$30.267671
1615578000$29.78$29.80$29.775$29.787981,681$30.266924
1615578060$29.785$29.79$29.78$29.787921,480$30.266726
1615578120$29.785$29.795$29.77$29.779968,951$30.266093
1615578180$29.775$29.7899$29.77$29.7745,948$30.265665
1615578240$29.77$29.78$29.77$29.77521,147$30.265468
1615578300$29.78$29.78$29.77$29.77137,652$30.265116
1615578360$29.7727$29.779$29.75$29.755166,603$30.263524
1615578420$29.755$29.76$29.75$29.7630,126$30.263234
1615578480$29.76$29.78$29.75$29.7765,235$30.262601
1615578540$29.78$29.79$29.77$29.78928,969$30.262337
1615578600$29.78$29.81$29.78$29.8083,857$30.261596
1615578660$29.805$29.81$29.80$29.80529,188$30.261345
1615578720$29.80$29.80$29.78$29.7849,916$30.260904
1615578780$29.785$29.785$29.77$29.7725,088$30.260675
1615578840$29.7721$29.78$29.76$29.78202,739$30.258811
1615578900$29.775$29.785$29.77$29.7864,998$30.258223
1615578960$29.775$29.78$29.77$29.77536,001$30.257897
1615579020$29.77$29.78$29.77$29.7720,612$30.257709
1615579080$29.77$29.78$29.765$29.77555,966$30.257194
1615579140$29.775$29.78$29.77$29.77519,777$30.257017
1615579200$29.78$29.79$29.77$29.79104,601$30.256083
1615579260$29.79$29.82$29.79$29.8166,101$30.255522
1615579320$29.815$29.83$29.81$29.81549,087$30.25512
1615579380$29.81$29.82$29.79$29.7933,804$30.254838
1615579440$29.80$29.8179$29.795$29.80576,439$30.254201
1615579500$29.81$29.83$29.81$29.8166,858$30.253662
1615579560$29.81$29.82$29.81$29.8227,783$30.253435
1615579620$29.815$29.82$29.805$29.816546,764$30.253042
1615579680$29.815$29.82$29.81$29.8142,845$30.252696
1615579740$29.815$29.82$29.81$29.81526,321$30.252483
1615579800$29.81$29.82$29.80$29.8075,208$30.251851
1615579860$29.8059$29.8099$29.79$29.80535,141$30.251551
1615579920$29.805$29.81$29.80$29.80520,999$30.251386
1615579980$29.81$29.81$29.78$29.79597,309$30.250567
1615580040$29.79$29.80$29.79$29.8025,142$30.250356
1615580100$29.795$29.82$29.7917$29.81587,747$30.249635
1615580160$29.815$29.82$29.81$29.812726,532$30.249424
1615580220$29.82$29.82$29.81$29.81529,293$30.249191
1615580280$29.82$29.82$29.80$29.8082113,134$30.248284
1615580340$29.81$29.82$29.81$29.8132,968$30.248024
1615580400$29.8179$29.82$29.81$29.8212,337$30.247925
1615580460$29.82$29.8225$29.81$29.8289,211$30.247225
1615580520$29.8167$29.84$29.8104$29.825112,204$30.246348
1615580580$29.83$29.86$29.83$29.8685,252$30.245729
1615580640$29.85$29.86$29.84$29.848264,318$30.245265
1615580700$29.85$29.85$29.84$29.8528,881$30.245057
1615580760$29.845$29.85$29.84$29.84518,302$30.244923
1615580820$29.845$29.85$29.84$29.84521,118$30.244772
1615580880$29.845$29.85$29.8416$29.8599,919$30.244049
1615580940$29.8499$29.875$29.8499$29.855170,290$30.242871
1615581000$29.8599$29.86$29.84$29.84593,323$30.242207
1615581060$29.845$29.85$29.83$29.84556,750$30.241794
1615581120$29.84$29.85$29.84$29.84523,524$30.241626
1615581180$29.84$29.85$29.84$29.847736,069$30.241367
1615581240$29.845$29.85$29.82$29.83183,012$30.240025
1615581300$29.83$29.8379$29.82$29.82576,850$30.239454
1615581360$29.825$29.84$29.82$29.83571,277$30.238931
1615581420$29.835$29.85$29.83$29.84568,642$30.238444
1615581480$29.8499$29.85$29.84$29.8438,441$30.238172
1615581540$29.84$29.84$29.83$29.8363,626$30.237713
1615581600$29.83$29.84$29.82$29.83125,682$30.236806
1615581660$29.835$29.84$29.82$29.8351130,563$30.235858
1615581720$29.837$29.87$29.83$29.87219,752$30.234345
1615581780$29.86$29.88$29.84$29.855176,134$30.233173
1615581840$29.85$29.86$29.83$29.85140,087$30.232211
1615581900$29.855$29.88$29.85$29.86166,050$30.23113
1615581960$29.85$29.87$29.85$29.8764,676$30.230714
1615582020$29.86$29.87$29.86$29.86554,052$30.230367
1615582080$29.861$29.8699$29.84$29.86198,749$30.229049
1615582140$29.855$29.86$29.83$29.8499142,959$30.22809
1615582200$29.84$29.85$29.83$29.84593,693$30.227461
1615582260$29.845$29.86$29.825$29.825267,842$30.225677
1615582320$29.825$29.83$29.80$29.81162,449$30.224534
1615582380$29.81$29.81$29.78$29.785207,954$30.223003
1615582440$29.7869$29.80$29.78$29.795225,908$30.221315
1615582500$29.80$29.83$29.79$29.83438,605$30.218256
1615582560$29.83$29.85$29.81$29.84494,138$30.214987
1615582620$29.84$29.87$29.83$29.87379,831$30.212688
1615582680$29.865$29.87$29.83$29.86515,876$30.209647
1615582740$29.855$29.86$29.79$29.805789,554$30.204564
1615582800$29.80$29.80$29.80$29.801,216$30.204552
1615582860$29.81$30.075$29.80$29.819,474$30.204526
1615582920$29.81$29.81$29.81$29.811,524$30.204515
1615582980$29.81$29.85$29.81$29.855,403,074$30.172724
1615583040$29.83$29.83$29.79$29.791,643$30.172713
1615583100$29.80$29.81$29.80$29.81795$30.172709
1615583220$29.81$29.83$29.81$29.8334,098$30.179926
1615583280$29.83$29.83$29.83$29.83313$30.179924
1615583340$29.84$29.84$29.83$29.831,565$30.179916
1615583400$29.83$29.84$29.83$29.842,400$30.179903
1615583460$29.84$29.84$29.83$29.831,433$30.179896
1615583520$29.83$29.8399$29.83$29.831,171$30.179889
1615583580$29.83$29.83$29.83$29.83429$30.179887
1615583640$29.83$29.84$29.81$29.813,909$30.179867
1615583880$29.81$29.8101$29.81$29.810111,027$30.179806
1615583940$29.81$29.84$29.81$29.82700$30.179802
1615584000$29.82$29.82$29.82$29.82137$30.179801
1615584060$29.83$29.83$29.83$29.831,336$30.179793
1615584120$29.83$29.83$29.83$29.83550$30.179926
1615584300$29.81$29.82$29.81$29.823,068$30.179908
1615584480$29.83$29.83$29.83$29.83400$30.179905
1615584540$29.83$29.83$29.82$29.82477$30.179902
1615584600$29.83$29.83$29.83$29.83200$30.1799
1615584660$29.83$29.83$29.82$29.82500$30.179897
1615584720$29.83$29.83$29.82$29.821,983$30.179886
1615584780$29.82$29.82$29.82$29.82537$30.179882
1615584840$29.82$29.82$29.82$29.82100$30.179881
1615585020$29.80$29.80$29.80$29.801,154$30.179927
1615585140$29.82$29.82$29.82$29.822,100$30.179915
1615585320$29.81$29.81$29.81$29.811,855$30.179902
1615585680$29.81$29.82$29.81$29.822,668$30.179886
1615585740$29.81$29.82$29.81$29.821,427$30.179878
1615585920$29.80$29.82$29.80$29.82353,546$30.179927
1615585980$29.80$29.80$29.80$29.80100$30.179926
1615586100$29.81$29.81$29.81$29.81550$30.179922
1615586160$29.82$29.82$29.82$29.82100$30.179921
1615586220$29.82$29.82$29.82$29.8211,953$30.179859
1615586280$29.82$29.82$29.82$29.825,000$30.179832
1615586340$29.82$29.82$29.82$29.823,000$30.179816
1615586400$29.82$29.82$29.82$29.82300$30.179815
1615586580$29.80$29.80$29.80$29.80115$30.179813
1615586640$29.80$29.80$29.80$29.80133$30.179812
1615586700$29.82$29.82$29.82$29.82500$30.179809
1615587000$29.81$29.81$29.80$29.802,415$30.179912
1615587060$29.79$29.79$29.79$29.793,353$30.179892
1615587120$29.78$29.79$29.78$29.79200$30.17989
1615587240$29.81$29.81$29.81$29.81609$30.179886
1615587300$29.81$29.81$29.81$29.81100$30.179886
1615587420$29.81$29.81$29.81$29.81500$30.179883
1615587540$29.80$29.82$29.80$29.823,500$30.179864
1615587600$29.81$29.81$29.81$29.81247$30.179862
1615587720$29.81$29.81$29.81$29.811,100$30.179926
1615587960$29.81$29.81$29.81$29.811,000$30.17992
1615588020$29.8099$29.8099$29.8099$29.80993,900$30.179899
1615588080$29.81$29.81$29.81$29.811,024$30.179893
1615588140$29.81$29.81$29.8099$29.80993,320$30.179874
1615588200$29.81$29.81$29.81$29.81700$30.179871
1615588380$29.83$29.83$29.83$29.83209$30.179868
1615588440$29.81$29.81$29.81$29.81132$30.179867
1615588560$29.83$29.83$29.83$29.83368$30.179865
1615588800$29.83$29.83$29.81$29.811,702$30.179917
1615588920$29.84$29.84$29.84$29.84600$30.179913
1615589160$29.84$29.84$29.84$29.84948$30.179907
1615589520$29.84$29.84$29.84$29.84257$30.179927
1615589640$29.84$29.84$29.84$29.84500$30.179924
1615590480$29.83$29.83$29.83$29.83250$30.179925
1615590660$29.84$29.84$29.84$29.84101$30.179925
1615590720$29.84$29.84$29.84$29.84109$30.179924
1615590840$29.84$29.84$29.84$29.84100$30.179923
1615591140$29.84$29.84$29.84$29.84168$30.179923
1615591320$29.84$29.84$29.84$29.84116$30.179927
1615591560$29.84$29.84$29.84$29.84150$30.179926
1615591800$29.83$29.83$29.83$29.83150$30.179925
1615592040$29.84$29.84$29.84$29.84100$30.179924
1615592100$29.84$29.84$29.84$29.84100$30.179924
1615592220$29.83$29.83$29.83$29.83150$30.179927
1615592340$29.83$29.83$29.83$29.83400$30.179924
1615592460$29.81$29.83$29.81$29.83397$30.179922
1615592520$29.83$29.83$29.83$29.831,000$30.179916
1615592700$29.83$29.83$29.83$29.831,000$30.179911
1615592760$29.83$29.83$29.83$29.83500$30.179909
1615592820$29.83$29.83$29.83$29.831,100$30.179903
1615592880$29.83$29.83$29.83$29.83900$30.179899
1615592940$29.83$29.83$29.83$29.83999$30.179893
1615593120$29.84$29.85$29.84$29.854,252$30.179927
1615593240$29.85$29.85$29.85$29.85534$30.179923
1615593420$29.85$29.85$29.85$29.85135$30.179923
1615593720$29.82$29.82$29.82$29.82941$30.179917
1615593780$29.85$29.85$29.85$29.85100$30.179917
1615593900$29.84$29.86$29.84$29.852,230$30.179905
1615593960$29.87$29.87$29.87$29.87200$30.179905
1615594080$29.87$29.87$29.87$29.871,000$30.179922
1615594140$29.87$29.87$29.87$29.87500$30.17992
1615594200$29.86$29.86$29.86$29.861,000$30.179915
1615594380$29.87$29.87$29.87$29.87899$30.179911
1615594560$29.87$29.92$29.87$29.923,276$30.179896
1615594620$29.87$29.87$29.87$29.87525$30.179894
1615594740$29.89$29.89$29.89$29.89240$30.179893
1615595520$29.87$29.88$29.87$29.88500$30.179924
1615595640$29.88$29.89$29.88$29.8915,319$30.17986
1615595700$29.8899$29.8899$29.8899$29.8899100$30.179859
1615596120$29.88$29.88$29.88$29.88400$30.179924
1615596360$29.87$29.87$29.87$29.87200$30.179923
1615596840$29.88$29.88$29.88$29.88100$30.179925