T Historical Intraday Prices

One-Minute OHLCV Data From March 16, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615883760$29.90$29.90$29.90$29.90100$29.931269
1615883880$29.90$29.90$29.90$29.90300$29.918251
1615884240$29.90$29.90$29.90$29.90112$29.914753
1615885380$29.90$29.90$29.90$29.90200$29.910302
1615885680$29.92$29.92$29.92$29.92103$29.91035
1615887960$29.88$29.88$29.88$29.88102$29.910004
1615889100$29.87$29.87$29.87$29.87451$29.900536
1615889400$29.85$29.85$29.81$29.85700$29.883468
1615890300$29.83$29.83$29.83$29.83100$29.881781
1615890480$29.83$29.83$29.83$29.83425$29.876553
1615891320$29.88$29.90$29.88$29.90211$29.877212
1615892400$29.90$29.90$29.89$29.89311$29.881071
1615893000$29.89$29.89$29.89$29.89100$29.88165
1615893120$29.91$29.91$29.91$29.91100$29.88253
1615893180$29.90$29.90$29.90$29.90100$29.882884
1615893900$29.92$29.94$29.92$29.932,237$29.895566
1615894200$29.92$29.92$29.91$29.911,233$29.898033
1615894440$29.91$29.92$29.91$29.92479$29.89936
1615894620$29.92$29.92$29.92$29.92421$29.900427
1615894740$29.90$29.90$29.90$29.90139$29.900715
1615894920$29.92$29.92$29.92$29.92427$29.901391
1615895280$29.92$29.92$29.92$29.92685$29.902592
1615895400$29.92$29.92$29.92$29.92250$29.902983
1615895580$29.92$29.92$29.92$29.92427$29.903555
1615895880$29.92$29.92$29.92$29.92156$29.903773
1615896000$29.90$29.93$29.89$29.9114,792$29.909091
1615896120$29.92$29.92$29.92$29.921,989$29.909859
1615896240$29.93$29.93$29.93$29.93250$29.910032
1615896300$29.91$29.91$29.91$29.91100$29.910035
1615896420$29.93$29.93$29.93$29.932,563$29.911674
1615896540$29.92$29.93$29.92$29.93983$29.912005
1615896900$29.9201$29.9201$29.9201$29.9201150$29.912119
1615897080$29.94$29.94$29.94$29.94460$29.912666
1615897320$29.93$29.93$29.93$29.93100$29.912849
1615897500$29.94$29.94$29.94$29.94450$29.913256
1615897620$29.94$29.94$29.94$29.94350$29.913617
1615897740$29.95$29.95$29.95$29.95963$29.914599
1615897920$29.93$29.93$29.93$29.93400$29.914863
1615898040$29.9399$29.9399$29.9399$29.9399200$29.915028
1615898100$29.93$29.93$29.93$29.93400$29.915193
1615898220$29.93$29.9399$29.93$29.93991,163$29.915864
1615898280$29.93$29.93$29.93$29.93100$29.915969
1615898340$29.9301$29.94$29.9301$29.94400$29.916151
1615898460$29.93$29.93$29.93$29.93165$29.916256
1615898520$29.9301$29.9301$29.9301$29.9301400$29.916402
1615898580$29.9301$29.9301$29.9301$29.9301600$29.916584
1615898640$29.93$29.93$29.93$29.934,931$29.917928
1615898700$29.92$29.92$29.90$29.906,187$29.916029
1615898880$29.90$29.93$29.90$29.922,340$29.916012
1615899060$29.90$29.90$29.90$29.90100$29.915957
1615899300$29.91$29.91$29.91$29.91300$29.915905
1615899360$29.91$29.91$29.91$29.91301$29.915862
1615899480$29.92$29.92$29.92$29.92244$29.915837
1615899600$29.92$29.92$29.92$29.92168$29.915837
1615899660$29.91$29.91$29.91$29.91125$29.915815
1615899720$29.90$29.90$29.90$29.90480$29.915671
1615899780$29.905$29.91$29.90$29.912,051$29.915334
1615899960$29.92$29.92$29.92$29.921,524$29.915432
1615900020$29.93$29.93$29.93$29.93100$29.915478
1615900080$29.94$29.94$29.93$29.93550$29.915736
1615900200$29.94$29.94$29.93$29.941,599$29.91619
1615900320$29.93$29.93$29.93$29.93172$29.916305
1615900380$29.93$29.93$29.93$29.93200$29.916364
1615900560$29.92$29.94$29.92$29.943,500$29.917397
1615900680$29.94$29.94$29.94$29.94335$29.917553
1615900740$29.93$29.93$29.93$29.93200$29.917602
1615900860$29.92$29.92$29.92$29.92453$29.917646
1615900920$29.91$29.91$29.90$29.902,061$29.917114
1615900980$29.87$29.87$29.83$29.835,714$29.911878
1615901040$29.85$29.85$29.84$29.851,695$29.91027
1615901100$29.85$29.85$29.85$29.85300$29.909863
1615901160$29.85$29.85$29.85$29.852,778$29.907881
1615901220$29.84$29.84$29.83$29.841,535$29.906378
1615901280$29.82$29.83$29.82$29.83250$29.906017
1615901340$29.84$29.84$29.72$29.7227,339$29.874425
1615901400$29.75$29.86$29.69$29.851,093,686$29.751564
1615901460$29.85$29.865$29.79$29.815174,177$29.761957
1615901520$29.81$29.8157$29.72$29.805246,403$29.764535
1615901580$29.805$29.8127$29.77$29.795241,824$29.766923
1615901640$29.795$29.795$29.755$29.767990,049$29.767126
1615901700$29.765$29.79$29.72$29.76114,518$29.766222
1615901760$29.75$29.78$29.73$29.737884,755$29.765843
1615901820$29.73$29.80$29.73$29.797957,627$29.765737
1615901880$29.7901$29.82$29.79$29.799959,670$29.76683
1615901940$29.795$29.7965$29.76$29.77132,842$29.767221
1615902000$29.77$29.80$29.765$29.785140,902$29.767492
1615902060$29.78$29.78$29.76$29.77133,119$29.767634
1615902120$29.77$29.7894$29.76$29.7894182,458$29.768018
1615902180$29.785$29.81$29.78$29.7975,350$29.768723
1615902240$29.79$29.81$29.785$29.799981,761$29.769496
1615902300$29.80$29.8184$29.7923$29.8086,371$29.770559
1615902360$29.80$29.83$29.7917$29.8379,027$29.771572
1615902420$29.83$29.87$29.82$29.86565,625$29.773145
1615902480$29.8577$29.86$29.82$29.849854,777$29.774327
1615902540$29.85$29.86$29.83$29.847956,381$29.775593
1615902600$29.845$29.88$29.84$29.8688,146$29.77771
1615902660$29.855$29.88$29.845$29.8665,724$29.779389
1615902720$29.86$29.88$29.85$29.88151,948$29.783116
1615902780$29.87$29.89$29.855$29.885115,172$29.785944
1615902840$29.885$29.89$29.87$29.8763,706$29.787547
1615902900$29.875$29.91$29.87$29.88101,418$29.790438
1615902960$29.885$29.885$29.85$29.87175,024$29.793972
1615903020$29.88$29.915$29.88$29.915100,494$29.796624
1615903080$29.915$29.915$29.88$29.9081,387$29.798576
1615903140$29.885$29.91$29.88$29.9079282,518$29.805362
1615903200$29.91$29.935$29.90$29.91134,659$29.8086
1615903260$29.91$29.94$29.91$29.920185,190$29.810716
1615903320$29.9279$29.94$29.91$29.925134,520$29.813976
1615903380$29.925$29.94$29.91$29.92584,998$29.815911
1615903440$29.93$29.95$29.92$29.94576,955$29.817755
1615903500$29.9475$29.97$29.94$29.945153,272$29.821906
1615903560$29.945$29.97$29.93$29.969855,971$29.82327
1615903620$29.965$29.98$29.95$29.9523157,198$29.827382
1615903680$29.96$29.96$29.95$29.955132,070$29.828152
1615903740$29.955$29.96$29.94$29.942136,580$29.829038
1615903800$29.9421$29.9427$29.91$29.935123,630$29.831185
1615903860$29.935$29.94$29.93$29.94169,632$29.834411
1615903920$29.935$29.95$29.935$29.9469,120$29.835809
1615903980$29.9427$29.95$29.92$29.93108,298$29.837692
1615904040$29.925$29.95$29.925$29.9587,092$29.839233
1615904100$29.95$29.96$29.94$29.95564,351$29.840416
1615904160$29.95$29.955$29.94$29.9534,821$29.841042
1615904220$29.945$29.97$29.94$29.9479133,740$29.843451
1615904280$29.9423$29.95$29.94$29.9432,716$29.843989
1615904340$29.9453$29.97$29.9437$29.9680,273$29.84546
1615904400$29.97$29.97$29.9601$29.962723,827$29.845918
1615904460$29.97$29.99$29.96$29.99105,734$29.848066
1615904520$29.985$30.02$29.98$30.015270,012$29.8542
1615904580$30.015$30.02$30.00$30.0081169,265$29.857961
1615904640$30.01$30.04$30.0064$30.02113,233$29.860653
1615904700$30.0299$30.03$30.01$30.025126,422$29.863484
1615904760$30.02$30.025$30.01$30.0101145,313$29.866627
1615904820$30.015$30.02$30.01$30.0277,669$29.868234
1615904880$30.015$30.03$30.01$30.027969,320$29.869675
1615904940$30.0225$30.03$30.01$30.0283,261$29.871367
1615905000$30.01$30.03$30.01$30.011295,968$29.873259
1615905060$30.02$30.025$30.00$30.0099315,400$29.878962
1615905120$30.0054$30.01$29.99$30.01506,505$29.886291
1615905180$30.005$30.01$30.00$30.009925,080$29.886651
1615905240$30.005$30.01$29.99$30.0074,687$29.887652
1615905300$29.995$30.01$29.99$30.0065,261$29.888523
1615905360$29.9952$30.00$29.95$29.96131,540$29.889793
1615905420$29.965$29.97$29.92$29.94253,151$29.891402
1615905480$29.94$29.94$29.913$29.935573,384$29.891676
1615905540$29.9372$29.9399$29.92$29.9357,330$29.891922
1615905600$29.935$29.95$29.93$29.93562,847$29.892232
1615905660$29.9373$29.94$29.92$29.927350,156$29.892437
1615905720$29.925$29.93$29.92$29.92525,905$29.892529
1615905780$29.93$29.94$29.92$29.9273,697$29.892819
1615905840$29.92$29.9299$29.91$29.916558,944$29.892989
1615905900$29.91$29.9186$29.90$29.90932,415$29.893043
1615905960$29.905$29.93$29.9027$29.92566,392$29.893201
1615906020$29.925$29.93$29.92$29.9216,448$29.893256
1615906080$29.925$29.94$29.923$29.939967,771$29.89353
1615906140$29.94$29.965$29.93$29.954175,478$29.894459
1615906200$29.9545$29.9594$29.93$29.9337161,480$29.895225
1615906260$29.935$29.95$29.93$29.947766,723$29.895542
1615906320$29.95$29.96$29.94$29.95110,443$29.896105
1615906380$29.95$29.95$29.94$29.9528,240$29.896248
1615906440$29.95$29.97$29.94$29.9759,574$29.896591
1615906500$29.97$29.985$29.96$29.97565,020$29.8971
1615906560$29.97$29.975$29.94$29.9679,950$29.897539
1615906620$29.96$29.99$29.95$29.9794,097$29.898229
1615906680$29.975$29.977$29.96$29.96541,603$29.898505
1615906740$29.9699$29.98$29.96$29.9735,339$29.89874
1615906800$29.975$29.985$29.96$29.9844,717$29.899061
1615906860$29.98$29.99$29.96$29.962144,124$29.899361
1615906920$29.965$29.975$29.96$29.9733,101$29.899571
1615906980$29.9701$29.98$29.97$29.972126,002$29.899756
1615907040$29.9721$29.98$29.97$29.9743,343$29.900054
1615907100$29.975$29.99$29.97$29.9776,908$29.900607
1615907160$29.97$29.99$29.96$29.9651,845$29.900976
1615907220$29.96$29.96$29.95$29.9518,866$29.901073
1615907280$29.95$29.955$29.94$29.945119,825$29.901535
1615907340$29.9461$29.95$29.94$29.9418,244$29.901606
1615907400$29.9444$29.95$29.9325$29.94997,156$29.901956
1615907460$29.95$29.95$29.93$29.9359,174$29.902153
1615907520$29.93$29.935$29.91$29.92587,427$29.902276
1615907580$29.925$29.95$29.925$29.9455,252$29.902449
1615907640$29.945$29.9879$29.94$29.97594,663$29.902954
1615907700$29.975$29.98$29.96$29.97557,368$29.903285
1615907760$29.97$29.98$29.96$29.96547,037$29.90354
1615907820$29.97$29.97$29.96$29.9740,181$29.90375
1615907880$29.97$29.97$29.96$29.96553,201$29.904027
1615907940$29.96$29.97$29.95$29.957946,110$29.90424
1615908000$29.95$29.96$29.94$29.943941,589$29.904401
1615908060$29.949$29.95$29.94$29.94394,537$29.904699
1615908120$29.94$29.96$29.94$29.95544,163$29.90488
1615908180$29.955$29.96$29.95$29.9651,042$29.90511
1615908240$29.955$29.96$29.95$29.95911,650$29.905162
1615908300$29.95$29.97$29.95$29.96547,057$29.905387
1615908360$29.965$29.97$29.95$29.950430,143$29.905523
1615908420$29.955$29.96$29.95$29.9615,045$29.905586
1615908480$29.9552$29.98$29.95$29.955100,333$29.906097
1615908540$29.95$29.975$29.95$29.97146,054$29.906814
1615908600$29.9779$29.98$29.94$29.97150,058$29.907493
1615908660$29.97$29.98$29.9605$29.976953,784$29.907769
1615908720$29.9799$29.98$29.96$29.96565,244$29.908099
1615908780$29.96$29.9673$29.95$29.95569,568$29.908376
1615908840$29.95$29.96$29.95$29.9579,753$29.90865
1615908900$29.95$29.96$29.94$29.947494,188$29.908958
1615908960$29.95$29.96$29.94$29.95570,918$29.909191
1615909020$29.955$29.96$29.94$29.94536,232$29.909307
1615909080$29.95$29.96$29.91$29.915150,094$29.90968
1615909140$29.915$29.93$29.875$29.895390,644$29.909721
1615909200$29.895$29.91$29.895$29.90523,623$29.909707
1615909260$29.905$29.91$29.90$29.904815,051$29.909701
1615909320$29.90$29.91$29.90$29.90523,067$29.909692
1615909380$29.9042$29.91$29.865$29.86549,818$29.909613
1615909440$29.865$29.87$29.835$29.847394,607$29.909193
1615909500$29.84$29.89$29.84$29.8985,476$29.90888
1615909560$29.8827$29.905$29.8827$29.90529,109$29.908851
1615909620$29.90$29.92$29.90$29.90545,921$29.908857
1615909680$29.90$29.91$29.90$29.9014,523$29.908851
1615909740$29.9006$29.9006$29.87$29.88580,079$29.908732
1615909800$29.8822$29.91$29.8822$29.9044,725$29.908689
1615909860$29.908$29.908$29.895$29.90535,216$29.908668
1615909920$29.905$29.92$29.905$29.9152,564$29.908684
1615909980$29.915$29.93$29.90$29.905648,338$29.90871
1615910040$29.91$29.91$29.89$29.9137,641$29.908689
1615910100$29.905$29.9099$29.90$29.90525,003$29.908677
1615910160$29.905$29.91$29.90$29.90534,835$29.908676
1615910220$29.905$29.915$29.90$29.9186,279$29.908648
1615910280$29.91$29.92$29.90$29.9126,211$29.908651
1615910340$29.9132$29.92$29.90$29.900154,512$29.908646
1615910400$29.905$29.91$29.89$29.90863,247$29.9086
1615910460$29.905$29.91$29.895$29.90565,629$29.90857
1615910520$29.9027$29.905$29.89$29.9069,619$29.908519
1615910580$29.89$29.90$29.89$29.9048,176$29.908475
1615910640$29.89$29.91$29.89$29.90550,751$29.908445
1615910700$29.90$29.91$29.8901$29.89551,190$29.908422
1615910760$29.90$29.91$29.895$29.89541,002$29.9084
1615910820$29.8952$29.90$29.87$29.88590,468$29.908251
1615910880$29.88$29.885$29.865$29.87556,653$29.908111
1615910940$29.875$29.89$29.8723$29.88528,261$29.90806
1615911000$29.885$29.8975$29.88$29.88556,558$29.907988
1615911060$29.885$29.8979$29.8822$29.89544,994$29.907934
1615911120$29.895$29.91$29.89$29.905780,900$29.907888
1615911180$29.905$29.92$29.90$29.917933,773$29.907894
1615911240$29.92$29.9219$29.90$29.921958,966$29.90792
1615911300$29.93$29.94$29.925$29.9429,534$29.907971
1615911360$29.935$29.95$29.93$29.9476,128$29.90814
1615911420$29.94$29.94$29.92$29.93544,937$29.908209
1615911480$29.935$29.94$29.93$29.93512,126$29.908229
1615911540$29.9334$29.935$29.91$29.919954,639$29.908287
1615911600$29.92$29.94$29.92$29.9273124,172$29.908443
1615911660$29.9221$29.9283$29.91$29.922180,815$29.908478
1615911720$29.925$29.93$29.92$29.9258,838$29.908488
1615911780$29.93$29.9386$29.92$29.92553,153$29.908551
1615911840$29.92$29.93$29.92$29.92576,093$29.908638
1615911900$29.924$29.93$29.91$29.9289,490$29.908709
1615911960$29.9186$29.95$29.9186$29.947990,911$29.908824
1615912020$29.95$29.96$29.945$29.9641,736$29.908947
1615912080$29.96$29.97$29.9513$29.9660,565$29.909146
1615912140$29.96$29.96$29.95$29.9544,714$29.909267
1615912200$29.95$29.9578$29.93$29.93527,043$29.909323
1615912260$29.9321$29.94$29.92$29.93179,270$29.909411
1615912320$29.93$29.94$29.93$29.930718,615$29.90944
1615912380$29.93$29.937$29.90$29.90584,572$29.909462
1615912440$29.905$29.91$29.90$29.9020,043$29.909456
1615912500$29.90$29.91$29.89$29.9022133,301$29.909386
1615912560$29.905$29.92$29.90$29.9236,413$29.909385
1615912620$29.92$29.92$29.91$29.91110,007$29.909388
1615912680$29.92$29.93$29.91$29.92425,274$29.909407
1615912740$29.925$29.93$29.92$29.927917,770$29.909424
1615912800$29.93$29.94$29.925$29.9336,766$29.909474
1615912860$29.93$29.94$29.92$29.9379115,947$29.90961
1615912920$29.94$29.94$29.93$29.934218,459$29.90964
1615912980$29.93$29.94$29.93$29.932524,177$29.909676
1615913040$29.9379$29.94$29.93$29.93513,414$29.909696
1615913100$29.935$29.94$29.93$29.93514,479$29.909719
1615913160$29.93$29.94$29.93$29.93512,505$29.909737
1615913220$29.935$29.94$29.93$29.946,328$29.909747
1615913280$29.94$29.94$29.93$29.9410,778$29.909765
1615913340$29.93$29.94$29.93$29.9418,625$29.909793
1615913400$29.94$29.95$29.94$29.942738,060$29.909867
1615913460$29.945$29.95$29.94$29.94510,411$29.90989
1615913520$29.945$29.95$29.94$29.9457,590$29.909906
1615913580$29.94$29.95$29.94$29.945211,652$29.909932
1615913640$29.94$29.95$29.9246$29.9373,079$29.910045
1615913700$29.93$29.93$29.92$29.923118,351$29.910066
1615913760$29.93$29.95$29.925$29.94550,969$29.910139
1615913820$29.945$29.9473$29.925$29.930943,885$29.910206
1615913880$29.9373$29.95$29.9327$29.9515,307$29.910235
1615913940$29.945$29.95$29.94$29.942311,862$29.910258
1615914000$29.95$29.95$29.94$29.94531,000$29.910317
1615914060$29.9499$29.95$29.94$29.94117,086$29.910349
1615914120$29.94$29.945$29.93$29.937925,240$29.91039
1615914180$29.935$29.9499$29.93$29.949920,154$29.910424
1615914240$29.9473$29.98$29.93$29.9325247,775$29.91114
1615914300$29.935$29.94$29.92$29.927958,043$29.911203
1615914360$29.93$29.945$29.93$29.9428,608$29.911243
1615914420$29.94$29.95$29.93$29.9437,236$29.911311
1615914480$29.94$29.95$29.931$29.9535,555$29.91138
1615914540$29.947$29.95$29.94$29.947313,262$29.911406
1615914600$29.945$29.95$29.94$29.947117,516$29.911442
1615914660$29.947$29.95$29.94$29.94117,159$29.911641
1615914720$29.935$29.9499$29.93$29.949927,212$29.911685
1615914780$29.94$29.95$29.94$29.947313,764$29.911708
1615914840$29.945$29.95$29.93$29.935154,084$29.911952
1615914900$29.9325$29.95$29.9325$29.9423,558$29.91199
1615914960$29.94$29.95$29.94$29.942316,027$29.912019
1615915020$29.94$29.945$29.93$29.9370,990$29.912127
1615915080$29.94$29.94$29.93$29.939916,005$29.912147
1615915140$29.93$29.935$29.92$29.92553,033$29.912192
1615915200$29.923$29.93$29.91$29.9237,132$29.912212
1615915260$29.918$29.9199$29.90$29.90520,323$29.912211
1615915320$29.91$29.92$29.90$29.90539,312$29.912206
1615915380$29.905$29.91$29.895$29.905143,504$29.912114
1615915440$29.90$29.91$29.88$29.88201,279$29.911952
1615915500$29.885$29.89$29.87$29.8848,697$29.911857
1615915560$29.88$29.88$29.86$29.8784,004$29.911668
1615915620$29.875$29.8773$29.86$29.87578,665$29.911492
1615915680$29.87$29.8773$29.865$29.8741,006$29.911402
1615915740$29.87$29.8773$29.86$29.8641,577$29.911303
1615915800$29.8629$29.8779$29.855$29.865110,571$29.911026
1615915860$29.86$29.87$29.85$29.8779,606$29.910815
1615915920$29.87$29.87$29.86$29.86529,297$29.910749
1615915980$29.865$29.87$29.86$29.869913,196$29.910717
1615916040$29.8673$29.87$29.86$29.86514,219$29.910682
1615916100$29.8629$29.87$29.86$29.86533,552$29.910604
1615916160$29.865$29.8666$29.855$29.8673,773$29.91041
1615916220$29.8675$29.87$29.86$29.8645,624$29.910296
1615916280$29.87$29.87$29.8527$29.8664,567$29.910126
1615916340$29.865$29.87$29.85$29.86585,822$29.909903
1615916400$29.86$29.87$29.86$29.86510,276$29.90988
1615916460$29.865$29.87$29.86$29.8713,813$29.909848
1615916520$29.865$29.8699$29.8523$29.8645,986$29.909732
1615916580$29.86$29.87$29.855$29.8740,128$29.909637
1615916640$29.8679$29.89$29.865$29.886568,643$29.909523
1615916700$29.889$29.90$29.88$29.8963,011$29.909455
1615916760$29.8858$29.89$29.88$29.8912,000$29.90944
1615916820$29.8899$29.90$29.8899$29.9036,732$29.90941
1615916880$29.8993$29.91$29.8923$29.9043,339$29.909393
1615916940$29.905$29.909$29.90$29.90836,734$29.909391
1615917000$29.9035$29.91$29.89$29.90596,813$29.90935
1615917060$29.905$29.91$29.89$29.90530,066$29.909335
1615917120$29.90$29.91$29.90$29.9110,495$29.909333
1615917180$29.91$29.92$29.91$29.91918,255$29.909337
1615917240$29.915$29.92$29.91$29.91515,346$29.909341
1615917300$29.915$29.92$29.91$29.916518,319$29.909347
1615917360$29.918$29.92$29.91$29.915124,109$29.909353
1615917420$29.915$29.92$29.91$29.91517,256$29.909358
1615917480$29.915$29.917$29.895$29.89551,651$29.90935
1615917540$29.895$29.90$29.89$29.8914,957$29.909336
1615917600$29.895$29.895$29.88$29.8820,033$29.909316
1615917660$29.88$29.89$29.88$29.8828,403$29.90928
1615917720$29.88$29.89$29.88$29.88553,686$29.909206
1615917780$29.885$29.89$29.88$29.882116,511$29.909182
1615917840$29.88$29.89$29.88$29.888311,981$29.909167
1615917900$29.885$29.91$29.885$29.905110,762$29.909097
1615917960$29.905$29.92$29.90$29.9243,380$29.909098
1615918020$29.92$29.94$29.91$29.9293,779$29.909172
1615918080$29.92$29.93$29.9127$29.92531,736$29.909191
1615918140$29.92$29.92$29.91$29.914859,921$29.909213
1615918200$29.92$29.92$29.91$29.91533,719$29.909224
1615918260$29.913$29.92$29.91$29.917318,909$29.909227
1615918320$29.9116$29.92$29.91$29.9158,642$29.909229
1615918380$29.91$29.93$29.90$29.92589,010$29.909241
1615918440$29.9235$29.93$29.91$29.9140,936$29.909258
1615918500$29.91$29.92$29.90$29.902165,050$29.909264
1615918560$29.91$29.92$29.9023$29.9139,196$29.909266
1615918620$29.91$29.92$29.91$29.910120,236$29.909268
1615918680$29.915$29.92$29.91$29.9116,266$29.909271
1615918740$29.913$29.92$29.91$29.91514,620$29.909276
1615918800$29.915$29.92$29.91$29.917928,503$29.909285
1615918860$29.9121$29.92$29.90$29.90533,175$29.909283
1615918920$29.9054$29.92$29.895$29.9180,803$29.909259
1615918980$29.915$29.92$29.90$29.90921,378$29.909258
1615919040$29.9004$29.92$29.90$29.91521,472$29.909259
1615919100$29.92$29.925$29.91$29.9235,165$29.909275
1615919160$29.92$29.95$29.91$29.94104,067$29.909386
1615919220$29.94$29.95$29.93$29.94553,943$29.909464
1615919280$29.945$29.95$29.94$29.94552,595$29.909558
1615919340$29.95$29.96$29.94$29.9655,369$29.909664
1615919400$29.9516$29.97$29.95$29.9696,967$29.909891
1615919460$29.96$29.97$29.95$29.962533,001$29.909961
1615919520$29.969$29.97$29.96$29.9613,560$29.909997
1615919580$29.969$29.97$29.95$29.9682,667$29.910199
1615919640$29.97$29.97$29.96$29.9734,438$29.910291
1615919700$29.9622$29.97$29.955$29.957755,223$29.910429
1615919760$29.96$29.97$29.95$29.967829,311$29.910502
1615919820$29.965$29.97$29.95$29.966541,856$29.910602
1615919880$29.965$29.97$29.955$29.967357,625$29.910737
1615919940$29.96$29.97$29.96$29.96542,333$29.910847
1615920000$29.96$29.98$29.96$29.967574,173$29.911051
1615920060$29.965$29.98$29.965$29.97533,166$29.911144
1615920120$29.975$29.975$29.95$29.9519185,427$29.911557
1615920180$29.96$29.98$29.95$29.97549,274$29.911685
1615920240$29.9784$29.98$29.97$29.9734,539$29.911801
1615920300$29.9721$29.98$29.96$29.97580,280$29.912015
1615920360$29.97$29.98$29.96$29.965565,453$29.912189
1615920420$29.96$29.98$29.96$29.97539,412$29.912292
1615920480$29.98$29.98$29.9573$29.962758,518$29.912432
1615920540$29.96$29.97$29.96$29.96531,775$29.912503
1615920600$29.96$29.97$29.95$29.957947,218$29.912608
1615920660$29.9576$29.96$29.945$29.9670,317$29.912729
1615920720$29.96$29.975$29.955$29.97562,728$29.912878
1615920780$29.975$29.98$29.97$29.97530,383$29.912959
1615920840$29.9799$29.98$29.97$29.97528,261$29.91304
1615920900$29.975$29.99$29.97$29.985125,505$29.913413
1615920960$29.985$29.99$29.96$29.96571,760$29.913616
1615921020$29.96$29.97$29.95$29.9523,414$29.913661
1615921080$29.95$29.97$29.9425$29.97104,320$29.913841
1615921140$29.9699$29.97$29.96$29.969917,585$29.91388
1615921200$29.965$29.97$29.95$29.95533,453$29.913943
1615921260$29.955$29.9676$29.95$29.962162,828$29.91406
1615921320$29.965$29.97$29.955$29.96525,621$29.914113
1615921380$29.9653$29.98$29.96$29.97557,456$29.914249
1615921440$29.9784$29.99$29.97$29.97584,024$29.914486
1615921500$29.98$30.00$29.9734$29.9923104,062$29.914819
1615921560$29.995$30.00$29.98$29.98528,579$29.914908
1615921620$29.98$29.99$29.97$29.98548,432$29.915045
1615921680$29.985$29.9899$29.98$29.980128,103$29.915129
1615921740$29.985$29.9879$29.975$29.982777,085$29.915345
1615921800$29.985$29.99$29.972$29.97552,703$29.915488
1615921860$29.98$29.98$29.97$29.9726,682$29.915552
1615921920$29.97$29.97$29.95$29.9538,848$29.915629
1615921980$29.95$29.965$29.95$29.96108,181$29.91581
1615922040$29.96$29.9699$29.95$29.9616,719$29.915841
1615922100$29.95$29.95$29.94$29.9574,560$29.915943
1615922160$29.95$29.95$29.94$29.946329,657$29.915982
1615922220$29.95$29.95$29.94$29.9524,017$29.916013
1615922280$29.95$29.97$29.9468$29.96561,734$29.916127
1615922340$29.965$29.97$29.96$29.96523,574$29.916175
1615922400$29.965$29.965$29.95$29.95573,687$29.916301
1615922460$29.9521$29.9599$29.94$29.94539,295$29.916358
1615922520$29.9456$29.95$29.92$29.9264,525$29.916404
1615922580$29.92$29.93$29.92$29.922136,899$29.916416
1615922640$29.92$29.9299$29.91$29.9133,208$29.916413
1615922700$29.91$29.9199$29.89$29.9183,471$29.916359
1615922760$29.91$29.915$29.90$29.907586,607$29.916333
1615922820$29.91$29.9166$29.89$29.89543,854$29.91631
1615922880$29.90$29.90$29.88$29.8966,211$29.916236
1615922940$29.89$29.92$29.8825$29.90577,378$29.916179
1615923000$29.905$29.91$29.8921$29.9069,130$29.916136
1615923060$29.905$29.91$29.89$29.90588,764$29.916079
1615923120$29.91$29.935$29.90$29.9378,714$29.916061
1615923180$29.93$29.95$29.93$29.93106,518$29.916155
1615923240$29.93$29.94$29.92$29.92542,853$29.916186
1615923300$29.925$29.93$29.913$29.9375,446$29.91621
1615923360$29.9279$29.95$29.9227$29.94560,943$29.916259
1615923420$29.94$29.95$29.94$29.94531,029$29.916294
1615923480$29.945$29.95$29.93$29.93552,644$29.916341
1615923540$29.935$29.95$29.93$29.9589,884$29.916423
1615923600$29.95$29.96$29.95$29.9677,395$29.916535
1615923660$29.96$29.96$29.9522$29.9625,735$29.916577
1615923720$29.96$29.96$29.95$29.9549,801$29.916654
1615923780$29.955$29.96$29.95$29.955106,113$29.916812
1615923840$29.955$29.96$29.94$29.9509114,923$29.91697
1615923900$29.96$29.98$29.955$29.975139,874$29.917234
1615923960$29.9729$29.98$29.97$29.9870,405$29.917392
1615924020$29.98$29.98$29.97$29.97536,565$29.917475
1615924080$29.97$29.98$29.97$29.9846,405$29.917579
1615924140$29.98$29.98$29.96$29.97247,943$29.918081
1615924200$29.965$29.99$29.965$29.975364,576$29.918891
1615924260$29.975$29.99$29.96$29.98231,625$29.919392
1615924320$29.985$29.99$29.97$29.98218,206$29.919874
1615924380$29.985$29.985$29.94$29.965248,724$29.920219
1615924440$29.97$29.985$29.96$29.985125,724$29.92046
1615924500$29.99$29.99$29.97$29.975145,672$29.920776
1615924560$29.975$29.98$29.9421$29.95265,692$29.921235
1615924620$29.95$29.96$29.94$29.955170,998$29.921428
1615924680$29.96$29.98$29.95$29.975353,972$29.921957
1615924740$29.975$30.00$29.97$29.99536,275$29.923173
1615924800$29.97$29.97$29.97$29.971,719$29.923176
1615924920$29.95$29.99$29.95$29.991,857$29.923179
1615924980$29.96$29.99$29.95$29.996,754,530$29.935764
1615925040$29.96$29.96$29.96$29.96721$29.935765
1615925100$29.96$29.96$29.96$29.964,500$29.935768
1615925160$29.96$29.99$29.96$29.99403$29.935768
1615925220$29.99$29.99$29.96$29.98636,420$29.936692
1615925280$29.96$29.99$29.95$29.953,929$29.936697
1615925340$29.96$29.97$29.96$29.962,575$29.936698
1615925400$29.95$29.95$29.95$29.95100$29.936698
1615925520$29.95$29.99$29.95$29.95142,324$29.936897
1615925580$29.96$29.96$29.96$29.96111$29.932465
1615925640$29.96$29.99$29.96$29.992,365$29.932468
1615925700$30.00$30.00$29.99$30.003,935$29.932474
1615925940$29.99$29.99$29.99$29.99493$29.932476
1615926000$29.995$29.995$29.99$29.99610$29.932477
1615926060$29.97$29.97$29.97$29.97500$29.932477
1615926180$29.96$29.96$29.96$29.96250$29.932478
1615926420$29.98$29.98$29.98$29.981,000$29.932479
1615926480$30.00$30.00$30.00$30.00408$29.932465
1615926660$29.97$29.97$29.97$29.97600$29.932465
1615926840$29.97$29.97$29.97$29.97329$29.932466
1615927080$29.99$29.99$29.99$29.99200$29.932466
1615927200$29.98$29.98$29.98$29.98100$29.932467
1615927320$29.99$29.99$29.99$29.99345$29.932468
1615927380$29.96$29.96$29.95$29.952,990$29.932465
1615927560$29.99$29.99$29.99$29.991,300$29.932467
1615927680$29.99$29.99$29.99$29.99809$29.932468
1615927740$29.97$29.99$29.97$29.99251$29.932469
1615928160$29.97$29.97$29.97$29.97243$29.932469
1615928400$29.99$29.99$29.99$29.99830$29.932466
1615929060$29.99$29.99$29.99$29.99161$29.932466
1615929900$29.96$29.96$29.96$29.961,206$29.932875
1615929960$29.95$29.96$29.95$29.96200$29.932875
1615930020$29.95$29.95$29.95$29.951,000$29.932875
1615930080$29.96$29.96$29.96$29.963,200$29.932467
1615930260$29.95$29.95$29.95$29.95216$29.932467
1615930440$29.95$29.98$29.95$29.981,492$29.932469
1615930560$29.96$29.96$29.96$29.961,000$29.93247
1615930860$29.95$29.95$29.94$29.942,143$29.932471
1615930920$29.93$29.96$29.93$29.961,702$29.932471
1615930980$29.96$29.96$29.96$29.96103$29.932465
1615931160$29.99$29.99$29.99$29.99851$29.932466
1615931280$29.96$29.96$29.96$29.96100$29.932466
1615931460$29.96$29.96$29.96$29.96133$29.932466
1615931700$29.98$29.98$29.98$29.98148$29.932466
1615931940$29.98$30.00$29.98$30.002,984$29.93247
1615932000$29.99$30.00$29.98$29.981,497$29.932472
1615932060$30.00$30.00$30.00$30.00100$29.932472
1615932240$30.00$30.00$30.00$30.00100$29.932473
1615932480$29.99$29.99$29.99$29.99200$29.932473
1615932540$29.99$29.99$29.99$29.99100$29.932473
1615932780$29.99$29.99$29.99$29.99300$29.932465
1615933200$29.99$29.99$29.99$29.992,043$29.932468
1615933320$29.99$29.99$29.99$29.99380$29.932468
1615933680$30.00$30.00$30.00$30.00333$29.932465
1615934280$29.99$29.99$29.99$29.99100$29.932465
1615934340$29.99$29.99$29.99$29.99400$29.932465
1615934580$29.97$29.97$29.97$29.97901$29.932466
1615934700$29.97$29.97$29.96$29.96860$29.932466
1615935120$29.99$29.99$29.99$29.99954$29.932468
1615935360$29.99$29.99$29.99$29.991,996$29.932471
1615935420$29.99$29.99$29.99$29.99196$29.932471
1615935480$29.98$29.98$29.96$29.961,067$29.932465
1615935780$29.97$29.97$29.95$29.952,426$29.932467
1615935840$29.96$29.96$29.94$29.942,522$29.932469
1615936140$29.95$29.95$29.92$29.926,958$29.932468
1615936320$29.95$29.95$29.94$29.94200$29.932468
1615936380$29.94$29.94$29.92$29.924,856$29.932463
1615936680$29.91$29.91$29.90$29.904,900$29.93246
1615936920$29.92$29.92$29.90$29.904,900$29.932456
1615937520$29.97$29.97$29.97$29.97500$29.932465
1615937760$29.97$29.97$29.97$29.97342$29.932466
1615938000$29.97$29.97$29.97$29.97500$29.932466
1615938480$29.92$29.92$29.92$29.921,000$29.932464
1615938600$29.97$29.99$29.97$29.992,795$29.932468
1615938660$29.99$29.99$29.99$29.99500$29.932469
1615938900$29.99$29.99$29.99$29.99100$29.932469
1615939020$29.98$29.98$29.98$29.98400$29.93247