T Historical Intraday Prices

One-Minute OHLCV Data From March 15, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615796760$29.92$29.92$29.92$29.921,326$29.916494
1615798140$30.05$30.05$30.05$30.05110$29.932336
1615798380$30.05$30.05$30.05$30.051,387$29.984307
1615798560$30.06$30.06$30.05$30.05600$29.993805
1615798800$30.06$30.06$30.06$30.06100$29.99796
1615798920$30.05$30.05$30.05$30.05171$30.001197
1615799400$30.05$30.05$30.05$30.05900$30.010202
1615799580$30.05$30.05$30.05$30.05173$30.011488
1615799820$30.05$30.05$30.05$30.05359$30.014443
1615801380$30.05$30.05$30.05$30.05483$30.021843
1615801800$30.06$30.10$30.06$30.10928$30.031461
1615801860$30.10$30.10$30.10$30.10754$30.039086
1615801980$30.10$30.10$30.10$30.10450$30.041868
1615802700$30.06$30.06$30.05$30.051,640$30.044169
1615803180$30.08$30.08$30.05$30.051,158$30.044981
1615803780$30.08$30.08$30.08$30.08100$30.045434
1615804200$30.09$30.09$30.09$30.09100$30.046062
1615804500$30.00$30.00$30.00$30.00100$30.044974
1615804560$30.01$30.01$30.00$30.002,880$30.037773
1615805100$30.00$30.00$30.00$30.00432$30.036743
1615805640$30.00$30.00$30.00$30.001,557$30.033442
1615805700$29.98$29.98$29.98$29.98492$30.032165
1615805760$29.98$30.00$29.98$30.001,696$30.028521
1615805880$30.01$30.01$30.00$30.001,322$30.026889
1615806000$29.95$30.09$29.95$30.001,525$30.025595
1615806180$29.95$29.95$29.95$29.951,645$30.020811
1615806240$29.95$29.95$29.95$29.95200$30.020215
1615806300$29.99$29.99$29.99$29.991,910$30.018338
1615806480$29.97$29.97$29.97$29.971,000$30.016658
1615806540$29.97$29.97$29.97$29.97140$30.016407
1615806600$29.97$29.98$29.97$29.98779$30.015249
1615807200$29.98$29.98$29.98$29.98100$30.014717
1615807320$29.98$29.98$29.98$29.98413$30.014032
1615807620$29.98$29.98$29.98$29.981,481$30.012476
1615807680$29.99$29.99$29.99$29.99642$30.012041
1615807800$29.97$29.97$29.97$29.97172$30.011681
1615807860$29.96$29.96$29.96$29.96100$30.011452
1615808040$29.97$29.97$29.97$29.97322$30.011071
1615808100$29.97$29.97$29.97$29.97584$30.010438
1615808460$29.96$29.96$29.96$29.96979$30.008913
1615808520$29.98$29.98$29.98$29.98600$30.008419
1615808580$29.98$29.98$29.98$29.98100$30.008347
1615808700$29.98$29.98$29.96$29.962,000$30.006116
1615808880$29.98$29.98$29.98$29.981,131$30.005288
1615809060$29.97$29.97$29.97$29.97109$30.005168
1615809180$29.97$29.97$29.97$29.97300$30.004929
1615809300$29.97$29.98$29.97$29.97754$30.004223
1615809480$29.99$29.99$29.99$29.99299$30.004103
1615809540$29.96$29.96$29.95$29.95895$30.003064
1615809600$30.00$30.00$29.96$29.9951,685$29.988858
1615809660$29.9899$29.99$29.98$29.98450$29.988836
1615809840$29.9799$29.9799$29.9799$29.9799100$29.988706
1615809900$29.98$29.98$29.98$29.98160$29.988676
1615810020$29.96$29.96$29.95$29.951,437$29.988072
1615810080$29.95$29.95$29.9499$29.94992,900$29.987012
1615810260$29.9499$29.95$29.9499$29.951,566$29.986366
1615810320$29.95$29.95$29.94$29.94800$29.986026
1615810380$29.94$29.95$29.94$29.9512,000$29.98238
1615810500$29.94$29.94$29.94$29.94170$29.982288
1615810620$29.94$29.95$29.94$29.95300$29.982133
1615810680$29.95$29.95$29.95$29.951,000$29.981821
1615810740$29.9499$29.95$29.9499$29.952,200$29.981234
1615810800$29.95$29.95$29.95$29.95400$29.981074
1615810860$29.95$29.95$29.9499$29.951,600$29.980663
1615810920$29.95$29.95$29.94$29.94992,300$29.980095
1615810980$29.95$29.95$29.9499$29.94992,000$29.979636
1615811040$29.95$29.95$29.9499$29.952,319$29.97908
1615811100$29.9499$29.95$29.9499$29.952,000$29.978627
1615811160$29.95$29.95$29.95$29.952,304$29.978085
1615811220$29.95$29.95$29.94$29.943,993$29.977063
1615811280$29.94$29.95$29.94$29.952,008$29.976563
1615811340$29.95$29.95$29.94$29.954,803$29.975597
1615811400$29.94$29.95$29.94$29.953,103$29.97496
1615811460$29.95$29.95$29.95$29.95145$29.974935
1615811520$29.95$29.95$29.9301$29.941,500$29.974596
1615811580$29.93$29.93$29.93$29.932,246$29.973933
1615811700$29.93$29.95$29.93$29.953,000$29.973294
1615811760$29.94$29.94$29.94$29.942,393$29.97272
1615811820$29.93$29.93$29.92$29.93860$29.972415
1615811880$29.94$29.94$29.9301$29.942,500$29.971868
1615812000$29.94$29.95$29.94$29.955,376$29.97094
1615812060$29.95$29.95$29.95$29.951,500$29.970757
1615812120$29.95$29.95$29.95$29.95500$29.970691
1615812180$29.95$29.95$29.95$29.952,201$29.9704
1615812240$29.95$29.95$29.9499$29.9499850$29.970293
1615812300$29.94$29.95$29.94$29.951,701$29.970087
1615812360$29.95$29.95$29.95$29.95200$29.970058
1615812420$29.94$29.95$29.94$29.951,550$29.969815
1615812480$29.94$29.94$29.94$29.94911$29.969619
1615812540$29.95$29.95$29.95$29.95100$29.969594
1615812600$29.95$29.95$29.94$29.943,179$29.969229
1615812660$29.95$29.95$29.95$29.95600$29.969142
1615812720$29.95$29.95$29.95$29.95325$29.969108
1615812780$29.95$29.95$29.95$29.95100$29.969078
1615812840$29.94$29.95$29.94$29.95600$29.968953
1615812900$29.95$29.95$29.94$29.941,190$29.968812
1615812960$29.94$29.95$29.94$29.95950$29.968696
1615813020$29.95$29.95$29.95$29.95500$29.968639
1615813080$29.95$29.95$29.94$29.951,370$29.968455
1615813140$29.94$29.95$29.94$29.94730$29.968357
1615813200$29.96$29.98$29.96$29.981,750$29.968365
1615813260$29.98$29.98$29.97$29.973,850$29.968459
1615813320$29.97$29.98$29.97$29.984,035$29.968619
1615813380$29.97$29.99$29.97$29.99500$29.96867
1615813440$29.99$29.99$29.99$29.99100$29.968691
1615813500$29.98$29.99$29.98$29.991,684$29.968875
1615813560$29.99$29.99$29.99$29.991,150$29.969007
1615813620$29.9801$29.99$29.98$29.986,905$29.969664
1615813680$29.99$29.99$29.99$29.991,500$29.969829
1615813740$29.9801$29.99$29.9801$29.991,574$29.969975
1615813800$29.99$29.99$29.99$29.991,000$29.970077
1615813860$29.98$29.9899$29.97$29.98991,680$29.970185
1615813920$29.99$29.99$29.98$29.98350$29.970225
1615813980$29.98$29.98$29.97$29.98450$29.970241
1615814040$29.99$29.99$29.98$29.991,400$29.970332
1615814100$29.9605$29.99$29.9605$29.99900$29.970344
1615814160$29.98$29.99$29.98$29.98675$29.970402
1615814220$29.99$29.99$29.98$29.996,788$29.970953
1615814280$29.99$30.00$29.99$30.003,866$29.97135
1615814340$29.99$30.00$29.99$29.991,723$29.971514
1615814400$29.99$29.9901$29.99$29.9912,110$29.972414
1615814460$29.98$30.05$29.98$30.048115,471$29.973834
1615814520$30.05$30.0979$30.05$30.089,316$29.977178
1615814580$30.07$30.07$30.01$30.025,722$29.978599
1615814640$30.02$30.06$30.02$30.066,979$29.980026
1615814700$30.07$30.10$30.06$30.077,612$29.982682
1615814760$30.08$30.09$30.08$30.094,072$29.984144
1615814820$30.08$30.0899$30.07$30.084,500$29.985613
1615814880$30.08$30.09$30.08$30.09593$29.985833
1615814940$30.07$30.07$30.02$30.021,120$29.986214
1615815000$30.02$30.02$29.91$29.9851,070,070$29.928592
1615815060$29.98$30.05$29.98$30.03319,749$29.94859
1615815120$30.02$30.04$29.995$30.0299122,002$29.954174
1615815180$30.03$30.07$30.005$30.02181,226$29.963328
1615815240$30.02$30.025$29.97$29.9979128,874$29.965679
1615815300$30.00$30.01$29.93$29.94375,686$29.965167
1615815360$29.93$29.96$29.92$29.935129,023$29.963644
1615815420$29.935$29.935$29.89$29.925159,889$29.960286
1615815480$29.925$30.00$29.91$29.99207,004$29.959503
1615815540$29.995$30.06$29.995$30.055195,412$29.963989
1615815600$30.055$30.06$30.025$30.04117,597$29.967145
1615815660$30.045$30.065$30.04$30.04567,095$29.969043
1615815720$30.045$30.048$30.01$30.0199121,436$29.971095
1615815780$30.02$30.03$30.00$30.00595,098$29.972288
1615815840$30.00$30.02$30.00$30.00576,453$29.9731
1615815900$30.005$30.02$29.985$29.9970,847$29.973817
1615815960$29.985$30.02$29.96$29.97100,801$29.97452
1615816020$29.9636$29.98$29.96$29.96102,604$29.974407
1615816080$29.963$29.98$29.94$29.96113,248$29.97393
1615816140$29.9584$29.97$29.94$29.94549,790$29.973633
1615816200$29.945$29.95$29.915$29.93164,061$29.971718
1615816260$29.935$29.955$29.92$29.94103,852$29.970891
1615816320$29.94$29.95$29.90$29.9079161,636$29.969367
1615816380$29.908$29.908$29.85$29.875192,792$29.965094
1615816440$29.88$29.88$29.85$29.859994,010$29.963043
1615816500$29.855$29.86$29.81$29.815158,417$29.958475
1615816560$29.815$29.84$29.78$29.825236,818$29.950983
1615816620$29.825$29.85$29.81$29.845898,555$29.948591
1615816680$29.845$29.87$29.81$29.86568,308$29.947118
1615816740$29.865$29.87$29.85$29.867986,166$29.945701
1615816800$29.867$29.92$29.86$29.9127238,221$29.943162
1615816860$29.91$29.915$29.84$29.855124,611$29.941716
1615816920$29.855$29.87$29.83$29.855171,435$29.938955
1615816980$29.86$29.87$29.83$29.83593,555$29.937504
1615817040$29.835$29.86$29.81$29.8227151,134$29.934898
1615817100$29.827$29.85$29.815$29.84574,340$29.93357
1615817160$29.84$29.87$29.815$29.84108,699$29.931904
1615817220$29.835$29.84$29.82$29.828955,237$29.930993
1615817280$29.825$29.85$29.81$29.83151,141$29.92856
1615817340$29.83$29.8399$29.81$29.8198110,904$29.926761
1615817400$29.82$29.82$29.80$29.80579,733$29.925367
1615817460$29.80$29.8099$29.7723$29.8099243,207$29.92053
1615817520$29.805$29.835$29.80$29.815193,501$29.917805
1615817580$29.815$29.835$29.80$29.8397,506$29.916446
1615817640$29.825$29.83$29.79$29.79551,103$29.915618
1615817700$29.79$29.7979$29.76$29.77162,909$29.912346
1615817760$29.7747$29.81$29.77$29.81128,299$29.910151
1615817820$29.8027$29.8099$29.78$29.785142,455$29.909453
1615817880$29.785$29.80$29.775$29.78138,407$29.907205
1615817940$29.785$29.79$29.76$29.76104,910$29.905361
1615818000$29.765$29.795$29.76$29.7996,329$29.903844
1615818060$29.78$29.81$29.78$29.802782,392$29.902691
1615818120$29.8001$29.85$29.80$29.845131,304$29.901475
1615818180$29.85$29.85$29.84$29.84575,857$29.900954
1615818240$29.845$29.865$29.80$29.855375,664$29.897923
1615818300$29.855$29.88$29.83$29.865158,618$29.897113
1615818360$29.8669$29.8669$29.81$29.81579,833$29.896477
1615818420$29.81$29.82$29.79$29.800196,410$29.895444
1615818480$29.80$29.805$29.77$29.776491,197$29.894329
1615818540$29.78$29.80$29.78$29.8048,115$29.893764
1615818600$29.795$29.81$29.78$29.7854,419$29.893182
1615818660$29.78$29.7991$29.77$29.7774,125$29.892277
1615818720$29.78$29.79$29.77$29.77107,788$29.890955
1615818780$29.775$29.795$29.77$29.795109,780$29.889695
1615818840$29.795$29.83$29.79$29.8299105,566$29.888722
1615818900$29.83$29.8555$29.8227$29.845145,764$29.888033
1615818960$29.845$29.87$29.8222$29.8697,824$29.887615
1615819020$29.865$29.91$29.86$29.89115,802$29.887638
1615819080$29.886$29.91$29.87$29.90598,833$29.887618
1615819140$29.905$29.91$29.88$29.880169,388$29.887694
1615819200$29.885$29.89$29.87$29.8776,923$29.887613
1615819260$29.875$29.89$29.85$29.852170,959$29.887474
1615819320$29.85$29.855$29.82$29.83574,474$29.887105
1615819380$29.835$29.86$29.83$29.8548,501$29.88689
1615819440$29.845$29.8479$29.82$29.84535,082$29.886715
1615819500$29.845$29.87$29.84$29.860189,373$29.886442
1615819560$29.87$29.88$29.85$29.8878,680$29.88627
1615819620$29.88$29.88$29.85$29.8669,406$29.886139
1615819680$29.86$29.87$29.85$29.8668,479$29.885973
1615819740$29.86$29.865$29.82$29.825155,210$29.885438
1615819800$29.8299$29.86$29.82$29.8597,297$29.885056
1615819860$29.855$29.86$29.83$29.85104,636$29.884666
1615819920$29.845$29.8679$29.84$29.8649,734$29.884527
1615819980$29.86$29.87$29.84$29.85574,604$29.884312
1615820040$29.855$29.87$29.84$29.8791,639$29.884092
1615820100$29.867$29.87$29.85$29.85567,454$29.883949
1615820160$29.855$29.89$29.85$29.8980,719$29.883893
1615820220$29.88$29.90$29.86$29.8942166,151$29.883757
1615820280$29.8924$29.905$29.87$29.8785,566$29.883821
1615820340$29.87$29.875$29.85$29.8690,609$29.883671
1615820400$29.87$29.875$29.84$29.865123,475$29.8834
1615820460$29.865$29.87$29.85$29.8774,296$29.883254
1615820520$29.87$29.89$29.8605$29.8875,942$29.883214
1615820580$29.8785$29.88$29.86$29.8663,187$29.88314
1615820640$29.86$29.8799$29.85$29.87105,300$29.882971
1615820700$29.86$29.87$29.85$29.8767,597$29.882859
1615820760$29.87$29.88$29.86$29.8657,170$29.882786
1615820820$29.86$29.869$29.85$29.857569,048$29.882649
1615820880$29.855$29.87$29.85$29.86579,205$29.882506
1615820940$29.865$29.865$29.84$29.8448,921$29.882396
1615821000$29.845$29.86$29.81$29.86154,807$29.881805
1615821060$29.86$29.86$29.83$29.84122,223$29.88141
1615821120$29.8349$29.85$29.83$29.84199,945$29.880714
1615821180$29.835$29.84$29.83$29.8493,533$29.880382
1615821240$29.835$29.855$29.80$29.805171,362$29.879828
1615821300$29.805$29.84$29.805$29.83589,898$29.879423
1615821360$29.837$29.86$29.83$29.84577,157$29.879243
1615821420$29.84$29.85$29.82$29.82534,288$29.879127
1615821480$29.825$29.83$29.82$29.829939,212$29.878968
1615821540$29.825$29.825$29.79$29.795117,299$29.878313
1615821600$29.79$29.81$29.78$29.7893,621$29.877735
1615821660$29.7809$29.79$29.78$29.78525,711$29.877559
1615821720$29.785$29.81$29.78$29.8053117,797$29.876855
1615821780$29.8001$29.84$29.80$29.83579,739$29.876501
1615821840$29.84$29.84$29.80$29.805330,261$29.874877
1615821900$29.805$29.81$29.79$29.805364,786$29.872729
1615821960$29.805$29.83$29.80$29.82570,871$29.872455
1615822020$29.825$29.84$29.80$29.80573,453$29.872206
1615822080$29.805$29.81$29.7921$29.8150,604$29.871961
1615822140$29.81$29.82$29.75$29.76500,574$29.8687
1615822200$29.755$29.76$29.72$29.74447,886$29.864966
1615822260$29.735$29.76$29.73$29.735217,555$29.863285
1615822320$29.735$29.75$29.735$29.74575,474$29.862724
1615822380$29.749$29.75$29.74$29.740170,383$29.86221
1615822440$29.75$29.77$29.7427$29.75589,451$29.861625
1615822500$29.755$29.76$29.74$29.74576,341$29.861094
1615822560$29.745$29.76$29.74$29.749633,242$29.860867
1615822620$29.745$29.78$29.745$29.77576,888$29.860426
1615822680$29.78$29.785$29.76$29.775116,740$29.85976
1615822740$29.77$29.78$29.76$29.76547,936$29.859494
1615822800$29.76$29.78$29.76$29.76557,910$29.859171
1615822860$29.765$29.78$29.76$29.772759,398$29.858848
1615822920$29.775$29.78$29.7664$29.77575,148$29.858459
1615822980$29.775$29.78$29.77$29.7835,187$29.858284
1615823040$29.775$29.78$29.74$29.741582,989$29.857787
1615823100$29.74$29.76$29.735$29.74106,394$29.857077
1615823160$29.745$29.75$29.735$29.747586,032$29.856484
1615823220$29.745$29.76$29.74$29.74374,969$29.856013
1615823280$29.74$29.77$29.735$29.76569,363$29.855577
1615823340$29.765$29.77$29.75$29.75553,802$29.855272
1615823400$29.755$29.77$29.735$29.7783,839$29.854752
1615823460$29.77$29.785$29.77$29.77559,797$29.854477
1615823520$29.775$29.775$29.75$29.7672,841$29.854086
1615823580$29.755$29.78$29.75$29.77582,418$29.853664
1615823640$29.78$29.78$29.76$29.76559,374$29.853362
1615823700$29.76$29.77$29.74$29.75107,183$29.852713
1615823760$29.745$29.76$29.745$29.75555,790$29.852395
1615823820$29.75$29.7599$29.75$29.7519,149$29.852287
1615823880$29.755$29.7599$29.75$29.7522,540$29.85216
1615823940$29.755$29.76$29.75$29.7537,455$29.851952
1615824000$29.75$29.76$29.75$29.752118,807$29.851848
1615824060$29.755$29.77$29.73$29.73219,011$29.850559
1615824120$29.7323$29.74$29.72$29.7254152,400$29.849531
1615824180$29.725$29.73$29.72$29.7243,236$29.849232
1615824240$29.73$29.73$29.72$29.72544,268$29.848928
1615824300$29.725$29.73$29.70$29.703134,711$29.847928
1615824360$29.705$29.71$29.68$29.685295,197$29.845552
1615824420$29.685$29.70$29.68$29.69586,040$29.844831
1615824480$29.695$29.71$29.69$29.7168,395$29.844299
1615824540$29.70$29.72$29.70$29.71545,165$29.843973
1615824600$29.715$29.72$29.69$29.7094,568$29.843261
1615824660$29.70$29.72$29.69$29.70573,051$29.842747
1615824720$29.705$29.71$29.6925$29.70535,284$29.842486
1615824780$29.705$29.715$29.70$29.71556,401$29.842074
1615824840$29.71$29.72$29.69$29.699950,766$29.841704
1615824900$29.695$29.71$29.685$29.69155,406$29.840522
1615824960$29.69$29.71$29.69$29.70554,010$29.840118
1615825020$29.7001$29.71$29.70$29.70550,239$29.839764
1615825080$29.705$29.72$29.69$29.72100,759$29.839055
1615825140$29.72$29.72$29.71$29.71532,900$29.838848
1615825200$29.715$29.73$29.71$29.72555,352$29.838517
1615825260$29.73$29.73$29.72$29.72938,152$29.838297
1615825320$29.72$29.73$29.69$29.70106,688$29.837603
1615825380$29.6958$29.73$29.69$29.715105,516$29.836942
1615825440$29.715$29.72$29.70$29.70536,373$29.836711
1615825500$29.705$29.73$29.69$29.72594,462$29.836068
1615825560$29.725$29.745$29.71$29.735101,481$29.835537
1615825620$29.74$29.75$29.73$29.74549,076$29.835304
1615825680$29.749$29.76$29.73$29.7485,493$29.834912
1615825740$29.74$29.78$29.73$29.775101,256$29.834518
1615825800$29.775$29.79$29.77$29.77544,384$29.834393
1615825860$29.775$29.78$29.76$29.777856,109$29.834223
1615825920$29.78$29.79$29.77$29.78549,850$29.834095
1615825980$29.785$29.80$29.78$29.79555,529$29.833976
1615826040$29.79$29.80$29.7646$29.76569,595$29.833795
1615826100$29.765$29.78$29.76$29.765130,661$29.833427
1615826160$29.77$29.77$29.74$29.74561,167$29.833194
1615826220$29.745$29.75$29.74$29.7443,987$29.833008
1615826280$29.745$29.759$29.74$29.74565,052$29.832742
1615826340$29.745$29.7779$29.745$29.765778,733$29.832467
1615826400$29.765$29.78$29.76$29.77545,436$29.832334
1615826460$29.775$29.78$29.7568$29.7658,357$29.832157
1615826520$29.76$29.76$29.75$29.75513,809$29.832107
1615826580$29.7543$29.775$29.75$29.7746,544$29.831949
1615826640$29.779$29.78$29.77$29.77520,488$29.831891
1615826700$29.775$29.785$29.77$29.77553,139$29.831756
1615826760$29.7727$29.79$29.77$29.7958,986$29.831616
1615826820$29.7894$29.80$29.78$29.790162,634$29.831504
1615826880$29.79$29.795$29.78$29.7833,765$29.831433
1615826940$29.785$29.80$29.78$29.797564,029$29.831324
1615827000$29.795$29.80$29.79$29.8048,923$29.831243
1615827060$29.795$29.80$29.78$29.7949,157$29.831148
1615827120$29.79$29.7975$29.78$29.7850,247$29.831051
1615827180$29.78$29.787$29.77$29.77564,952$29.830889
1615827240$29.775$29.78$29.77$29.7819,155$29.83084
1615827300$29.77$29.79$29.77$29.78536,777$29.830753
1615827360$29.785$29.7899$29.75$29.75548,651$29.830612
1615827420$29.7581$29.76$29.74$29.74578,752$29.830326
1615827480$29.7421$29.77$29.73$29.765109,359$29.82992
1615827540$29.76$29.78$29.76$29.77552,104$29.829778
1615827600$29.775$29.78$29.77$29.77527,575$29.829713
1615827660$29.78$29.78$29.77$29.77528,978$29.82964
1615827720$29.776$29.78$29.77$29.77525,677$29.829577
1615827780$29.7721$29.78$29.77$29.7725,917$29.82951
1615827840$29.775$29.78$29.77$29.7732,201$29.829429
1615827900$29.77$29.78$29.77$29.7730,064$29.829353
1615827960$29.775$29.7799$29.76$29.7780,855$29.829134
1615828020$29.765$29.768$29.76$29.7628,032$29.829053
1615828080$29.765$29.79$29.76$29.785129,870$29.828755
1615828140$29.7827$29.785$29.76$29.76567,254$29.828578
1615828200$29.765$29.78$29.76$29.77548,709$29.828447
1615828260$29.7745$29.79$29.7721$29.78556,287$29.828327
1615828320$29.785$29.785$29.765$29.76544,325$29.828221
1615828380$29.765$29.77$29.76$29.762616,002$29.828177
1615828440$29.765$29.77$29.76$29.76541,697$29.828062
1615828500$29.765$29.77$29.76$29.765178,575$29.827572
1615828560$29.77$29.78$29.769$29.77545,676$29.827461
1615828620$29.775$29.78$29.76$29.76534,032$29.827378
1615828680$29.77$29.78$29.7622$29.775156,183$29.827241
1615828740$29.775$29.78$29.77$29.776621,757$29.827194
1615828800$29.775$29.78$29.77$29.77539,537$29.827102
1615828860$29.77$29.78$29.77$29.7719,067$29.827059
1615828920$29.7725$29.78$29.77$29.77511,451$29.827033
1615828980$29.77$29.7799$29.76$29.762143,911$29.826919
1615829040$29.763$29.765$29.75$29.7544,159$29.826788
1615829100$29.755$29.7599$29.75$29.757748,636$29.826639
1615829160$29.75$29.7599$29.75$29.75516,159$29.826586
1615829220$29.755$29.76$29.75$29.757724,117$29.826511
1615829280$29.755$29.76$29.735$29.745115,167$29.82611
1615829340$29.74$29.75$29.74$29.74523,570$29.826026
1615829400$29.745$29.7679$29.74$29.76590,832$29.825748
1615829460$29.765$29.77$29.75$29.765176,847$29.825252
1615829520$29.765$29.77$29.76$29.76514,954$29.825214
1615829580$29.77$29.77$29.76$29.76522,482$29.825156
1615829640$29.765$29.77$29.76$29.76926,927$29.825088
1615829700$29.765$29.78$29.765$29.77561,038$29.824948
1615829760$29.775$29.79$29.7724$29.7846,205$29.824871
1615829820$29.785$29.80$29.78$29.79552,303$29.824796
1615829880$29.79$29.8073$29.79$29.797120,828$29.824664
1615829940$29.795$29.798$29.78$29.78529,033$29.82462
1615830000$29.785$29.79$29.78$29.78520,363$29.824586
1615830060$29.7851$29.79$29.77$29.777951,230$29.82449
1615830120$29.77$29.78$29.77$29.7721,296$29.824446
1615830180$29.775$29.78$29.77$29.77819,719$29.824406
1615830240$29.775$29.78$29.77$29.77522,524$29.824358
1615830300$29.775$29.795$29.77$29.79568,888$29.824228
1615830360$29.795$29.80$29.79$29.79519,190$29.824206
1615830420$29.795$29.80$29.79$29.79522,054$29.824179
1615830480$29.80$29.80$29.79$29.7924,361$29.82415
1615830540$29.795$29.81$29.79$29.809985,911$29.824073
1615830600$29.805$29.82$29.80$29.81536,347$29.824056
1615830660$29.82$29.83$29.8127$29.82567,808$29.824055
1615830720$29.825$29.84$29.82$29.83131,364$29.82409
1615830780$29.83$29.83$29.82$29.82534,004$29.824094
1615830840$29.825$29.84$29.82$29.83569,976$29.824109
1615830900$29.835$29.84$29.83$29.8432,664$29.824123
1615830960$29.84$29.84$29.82$29.8372,508$29.824145
1615831020$29.83$29.84$29.82$29.83566,959$29.824161
1615831080$29.835$29.84$29.83$29.83519,428$29.824168
1615831140$29.83$29.835$29.81$29.81552,748$29.824159
1615831200$29.81$29.82$29.81$29.8127,277$29.824147
1615831260$29.81$29.8199$29.805$29.81573,620$29.824107
1615831320$29.81$29.82$29.81$29.8120,456$29.824098
1615831380$29.81$29.82$29.80$29.8036,273$29.824075
1615831440$29.8028$29.81$29.80$29.80588,252$29.824011
1615831500$29.805$29.81$29.80$29.8059,326$29.823964
1615831560$29.80$29.81$29.79$29.79146,432$29.823804
1615831620$29.793$29.7999$29.78$29.795127,897$29.823629
1615831680$29.79$29.80$29.79$29.79915,147$29.823613
1615831740$29.795$29.80$29.79$29.79819,363$29.823591
1615831800$29.795$29.80$29.79$29.79514,836$29.823574
1615831860$29.7957$29.80$29.78$29.780154,191$29.823501
1615831920$29.7841$29.7899$29.78$29.78520,138$29.82347
1615831980$29.785$29.79$29.78$29.7825,755$29.823429
1615832040$29.785$29.785$29.76$29.77132,689$29.823165
1615832100$29.77$29.7799$29.76$29.7684,009$29.822989
1615832160$29.765$29.77$29.76$29.760756,847$29.822858
1615832220$29.76$29.7677$29.76$29.7631,097$29.822784
1615832280$29.76$29.77$29.75$29.75578,154$29.822594
1615832340$29.7579$29.77$29.755$29.764935,340$29.822512
1615832400$29.765$29.77$29.76$29.760923,004$29.82246
1615832460$29.7658$29.77$29.76$29.7620,714$29.822415
1615832520$29.76$29.77$29.76$29.768739,134$29.822328
1615832580$29.765$29.78$29.76$29.77147,880$29.821999
1615832640$29.77$29.78$29.77$29.7740,971$29.821928
1615832700$29.7733$29.7799$29.76$29.76532,782$29.821861
1615832760$29.765$29.77$29.76$29.7626,160$29.821806
1615832820$29.765$29.77$29.76$29.76543,102$29.821715
1615832880$29.76$29.77$29.76$29.7613,662$29.821685
1615832940$29.76$29.77$29.76$29.76835,434$29.821606
1615833000$29.76$29.77$29.75$29.7579,988$29.821422
1615833060$29.7547$29.76$29.75$29.7516,811$29.821377
1615833120$29.755$29.755$29.73$29.735197,171$29.820792
1615833180$29.73$29.75$29.73$29.749983,021$29.820547
1615833240$29.74$29.745$29.73$29.73543,804$29.820416
1615833300$29.74$29.74$29.725$29.7384,741$29.820134
1615833360$29.7321$29.755$29.72$29.75152,438$29.819651
1615833420$29.75$29.76$29.73$29.7333,993$29.819557
1615833480$29.7361$29.74$29.72$29.7365,113$29.819346
1615833540$29.7227$29.75$29.72$29.74595,726$29.819047
1615833600$29.75$29.75$29.73$29.73591,917$29.818775
1615833660$29.74$29.745$29.73$29.7342,945$29.818654
1615833720$29.735$29.74$29.72$29.732193,466$29.818361
1615833780$29.735$29.74$29.73$29.739922,820$29.81829
1615833840$29.735$29.74$29.73$29.7311,247$29.818257
1615833900$29.735$29.74$29.73$29.7336,822$29.818145
1615833960$29.735$29.74$29.72$29.7287107,074$29.817806
1615834020$29.72$29.72$29.70$29.72109,645$29.81739
1615834080$29.715$29.72$29.71$29.710117,908$29.817324
1615834140$29.7151$29.72$29.71$29.71528,044$29.817219
1615834200$29.715$29.74$29.71$29.72592,098$29.816917
1615834260$29.725$29.73$29.72$29.72512,839$29.816874
1615834320$29.73$29.73$29.72$29.72520,935$29.816805
1615834380$29.725$29.725$29.71$29.71570,965$29.81655
1615834440$29.715$29.73$29.71$29.72545,996$29.816392
1615834500$29.72$29.73$29.72$29.7218,916$29.816329
1615834560$29.7299$29.73$29.72$29.72541,800$29.816196
1615834620$29.725$29.7299$29.72$29.72522,087$29.816123
1615834680$29.725$29.73$29.72$29.72569,636$29.815899
1615834740$29.72$29.73$29.72$29.7227,117$29.815809
1615834800$29.7221$29.73$29.72$29.72723,222$29.815735
1615834860$29.725$29.73$29.72$29.72518,118$29.815677
1615834920$29.725$29.73$29.71$29.71571,398$29.815438
1615834980$29.715$29.72$29.71$29.7124,270$29.81535
1615835040$29.71$29.72$29.71$29.71524,022$29.815266
1615835100$29.715$29.72$29.71$29.713133,319$29.815149
1615835160$29.71$29.72$29.71$29.7127,554$29.815051
1615835220$29.71$29.72$29.71$29.714520,689$29.814976
1615835280$29.71$29.72$29.71$29.714832,908$29.814861
1615835340$29.715$29.7199$29.71$29.719914,867$29.81481
1615835400$29.72$29.72$29.71$29.71526,847$29.814717
1615835460$29.715$29.74$29.71$29.71171,067$29.814187
1615835520$29.71$29.7199$29.71$29.717911,176$29.814148
1615835580$29.715$29.72$29.70$29.70567,281$29.813901
1615835640$29.70$29.71$29.69$29.695190,327$29.813158
1615835700$29.695$29.75$29.6924$29.75151,318$29.81266
1615835760$29.74$29.75$29.73$29.739996,654$29.812418
1615835820$29.74$29.75$29.73$29.74106,115$29.812151
1615835880$29.745$29.7475$29.735$29.7456,588$29.812014
1615835940$29.74$29.75$29.7327$29.74558,415$29.811873
1615836000$29.74$29.755$29.735$29.74562,808$29.811734
1615836060$29.7423$29.76$29.74$29.74541,157$29.811649
1615836120$29.745$29.75$29.74$29.74519,771$29.811605
1615836180$29.7466$29.75$29.74$29.749727,272$29.811545
1615836240$29.75$29.76$29.745$29.7659,835$29.811431
1615836300$29.755$29.76$29.75$29.75519,257$29.811395
1615836360$29.76$29.77$29.75$29.7569,476$29.811272
1615836420$29.755$29.77$29.75$29.76551,651$29.81118
1615836480$29.7699$29.77$29.76$29.7643,294$29.81111
1615836540$29.765$29.7667$29.75$29.75543,925$29.81103
1615836600$29.755$29.76$29.75$29.75544,449$29.81095
1615836660$29.759$29.7599$29.74$29.757145,029$29.810651
1615836720$29.755$29.76$29.75$29.75519,549$29.810618
1615836780$29.755$29.775$29.75$29.755159,800$29.810385
1615836840$29.757$29.76$29.75$29.75535,938$29.81032
1615836900$29.75$29.76$29.74$29.76105,501$29.810108
1615836960$29.76$29.76$29.75$29.75579,247$29.809959
1615837020$29.7522$29.77$29.75$29.76570,123$29.809842
1615837080$29.77$29.78$29.7627$29.7871,291$29.809762
1615837140$29.78$29.78$29.77$29.77546,631$29.809711
1615837200$29.775$29.79$29.77$29.79105,741$29.809615
1615837260$29.785$29.80$29.7801$29.79591,107$29.809558
1615837320$29.795$29.80$29.79$29.8037,132$29.809542
1615837380$29.795$29.82$29.79$29.82117,454$29.809524
1615837440$29.82$29.82$29.81$29.8244,855$29.809535
1615837500$29.82$29.82$29.79$29.80186,191$29.809533
1615837560$29.80$29.82$29.795$29.810191,981$29.809533
1615837620$29.82$29.82$29.81$29.8285,028$29.809558
1615837680$29.82$29.83$29.8118$29.8386,344$29.809596
1615837740$29.825$29.84$29.82$29.84160,406$29.809708
1615837800$29.84$29.85$29.82$29.8265334,070$29.809982
1615837860$29.8299$29.84$29.825$29.83284,059$29.810172
1615837920$29.835$29.85$29.83$29.84247,943$29.810399
1615837980$29.8446$29.85$29.83$29.85229,013$29.810624
1615838040$29.85$29.85$29.83$29.845137,546$29.810755
1615838100$29.85$29.88$29.84$29.88408,630$29.81133
1615838160$29.88$29.92$29.875$29.9199375,093$29.812286
1615838220$29.92$29.92$29.91$29.92211,495$29.812939
1615838280$29.92$29.94$29.91$29.935421,694$29.814284
1615838340$29.93$29.95$29.92$29.925717,453$29.816767
1615838400$29.92$29.92$29.92$29.924,695$29.816781
1615838460$29.92$29.92$29.92$29.92195$29.816782
1615838520$29.89$29.95$29.88$29.934,660,565$29.829849
1615838580$29.93$29.93$29.91$29.91242,278$29.830429
1615838640$29.91$29.91$29.91$29.91230$29.82631
1615838760$29.91$29.91$29.89$29.89440$29.826311
1615838820$29.89$29.93$29.725$29.72524,820$29.826362
1615838880$29.93$29.93$29.93$29.931,780$29.826367
1615838940$29.93$29.93$29.89$29.891,767$29.826371
1615839000$29.88$29.88$29.88$29.8815,969$29.826392
1615839120$29.93$29.93$29.8801$29.9316,495$29.826431
1615839180$29.88$29.88$29.88$29.88500$29.826432
1615839240$29.88$29.88$29.87$29.879,977$29.826444
1615839300$29.8501$29.87$29.85$29.87860$29.826445
1615839360$29.89$29.93$29.87$29.935,467$29.826458
1615839420$29.93$29.93$29.93$29.931,498$29.826462
1615839480$29.94$29.94$29.93$29.93363$29.826463
1615839540$29.93$30.20$29.93$29.932,322$29.826315
1615839600$29.94$29.94$29.93$29.93600$29.826317
1615839660$29.93$29.93$29.93$29.933,783$29.826327
1615839900$29.92$29.92$29.92$29.92100$29.826328
1615840020$29.92$29.92$29.89$29.89247$29.826329
1615840200$29.89$29.89$29.89$29.89224$29.82633
1615840260$29.90$29.90$29.89$29.89380$29.826331
1615840320$29.92$29.92$29.92$29.921,000$29.826333
1615840380$29.92$29.92$29.92$29.9210,000$29.826355
1615840440$29.92$29.92$29.92$29.92400$29.82631
1615840920$29.90$29.90$29.90$29.90100$29.826318
1615840980$29.90$29.90$29.90$29.90100$29.826319
1615841220$29.90$29.90$29.90$29.90200$29.826317
1615841280$29.90$29.90$29.90$29.90200$29.826317
1615841520$29.90$29.90$29.90$29.90201$29.826317
1615841580$29.90$29.92$29.90$29.905,202$29.826317
1615841640$29.92$29.93$29.92$29.937,802$29.826317
1615841880$29.93$29.93$29.93$29.93609$29.826315
1615842060$29.93$29.93$29.93$29.93100$29.826313
1615842180$29.91$29.91$29.91$29.91527$29.826315
1615842240$29.93$29.93$29.93$29.93121$29.826313
1615842300$29.91$29.91$29.91$29.91152$29.826313
1615842540$29.91$29.93$29.91$29.933,324$29.826321
1615842720$29.91$29.91$29.89$29.891,195$29.826324
1615842780$29.93$29.93$29.93$29.93247$29.826325
1615842840$29.93$29.93$29.93$29.93300$29.826326
1615843080$29.93$29.93$29.93$29.932,000$29.826331
1615843140$29.93$29.93$29.93$29.932,352$29.826318
1615843200$29.94$29.94$29.94$29.94638$29.82632
1615843260$29.94$29.94$29.94$29.94300$29.826321
1615843320$29.94$29.94$29.94$29.94150$29.826322
1615843440$29.89$29.94$29.89$29.941,200$29.826324
1615844220$29.93$29.93$29.93$29.9319,217$29.82636
1615844460$29.91$29.92$29.91$29.921,000$29.826363
1615844580$29.90$29.90$29.90$29.90227$29.826363
1615844880$29.92$29.92$29.92$29.92250$29.826364
1615845060$29.90$29.90$29.90$29.90100$29.826313
1615845300$29.92$29.92$29.92$29.92200$29.826313
1615845360$29.90$29.90$29.90$29.902,500$29.826318
1615845420$29.92$29.92$29.92$29.922,000$29.826322
1615845540$29.90$29.90$29.90$29.90600$29.826324
1615845660$29.89$29.92$29.89$29.891,900$29.826327
1615846080$29.90$29.90$29.90$29.90200$29.826313
1615846380$29.89$29.89$29.88$29.881,650$29.826316
1615846740$29.90$29.90$29.90$29.90270$29.826313
1615846920$29.8999$29.8999$29.8999$29.8999100$29.826313
1615846980$29.90$29.90$29.90$29.90369$29.826314
1615847280$29.89$29.89$29.89$29.89927$29.826315
1615847460$29.90$29.90$29.90$29.90300$29.826316
1615848180$29.89$29.89$29.89$29.891,000$29.826314
1615848540$29.91$29.91$29.91$29.911,000$29.826313
1615848660$29.9099$29.9099$29.9099$29.9099100$29.826313
1615848720$29.90$29.90$29.90$29.90400$29.826314
1615848900$29.91$29.91$29.91$29.911,286$29.826316
1615848960$29.92$29.92$29.92$29.92148$29.826317
1615849080$29.92$29.92$29.92$29.921,202$29.82632
1615849320$29.92$29.92$29.92$29.921,530$29.826323
1615849380$29.92$29.92$29.91$29.913,014$29.826329
1615849440$29.90$29.90$29.90$29.90568$29.826313
1615849740$29.92$29.92$29.92$29.92138$29.826313
1615850400$29.92$29.92$29.92$29.92100$29.826313
1615851480$29.90$29.90$29.90$29.90500$29.826314
1615851780$29.90$29.90$29.90$29.90100$29.826314
1615852380$29.88$29.90$29.88$29.90200$29.826313
1615852620$29.89$29.90$29.89$29.90384$29.826314
1615852680$29.90$29.90$29.90$29.90430$29.826315