T Historical Intraday Prices

One-Minute OHLCV Data From March 17, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615972560$29.89$29.89$29.89$29.89356$29.883923
1615972680$29.93$29.94$29.93$29.94396$29.896868
1615974540$29.90$29.90$29.90$29.90400$29.900746
1615978800$29.91$29.91$29.91$29.91100$29.90377
1615979760$29.92$29.92$29.91$29.92677$29.906766
1615980000$29.91$29.91$29.91$29.911,453$29.907259
1615980120$29.92$29.93$29.92$29.93200$29.907821
1615980420$29.94$29.94$29.94$29.94100$29.909265
1615980600$29.93$29.93$29.93$29.93100$29.910054
1615980660$29.94$29.94$29.94$29.94100$29.910898
1615980720$29.94$29.94$29.94$29.94200$29.911771
1615980840$29.92$29.92$29.92$29.92500$29.912547
1615981320$29.92$29.92$29.91$29.91200$29.91281
1615981500$29.93$29.99$29.93$29.996,183$29.935921
1615981560$29.98$29.98$29.96$29.964,166$29.943988
1615982100$29.96$29.96$29.95$29.95207$29.944238
1615982400$29.91$29.95$29.90$29.926,107$29.937515
1615982460$29.92$29.93$29.91$29.914,669$29.93439
1615982640$29.92$29.95$29.92$29.952,710$29.933739
1615982760$29.9599$29.9599$29.9599$29.9599100$29.933817
1615982820$29.93$29.93$29.93$29.93181$29.933795
1615982940$29.94$29.95$29.94$29.94712$29.934014
1615983240$29.94$29.94$29.94$29.941,000$29.934131
1615983300$29.94$29.94$29.94$29.94999$29.934292
1615983420$29.93$29.95$29.93$29.951,100$29.93465
1615983540$29.93$29.93$29.93$29.93280$29.934621
1615983660$29.93$29.93$29.93$29.93300$29.934589
1615983720$29.94$29.94$29.94$29.94137$29.934607
1615983780$29.94$29.94$29.94$29.94150$29.934625
1615983840$29.93$29.93$29.93$29.93130$29.934603
1615983900$29.93$29.94$29.93$29.94330$29.934598
1615984200$29.93$29.93$29.93$29.93116$29.934578
1615984320$29.93$29.93$29.93$29.93700$29.934499
1615984560$29.93$29.93$29.93$29.93300$29.934457
1615984680$29.93$29.94$29.93$29.93991,761$29.93438
1615984740$29.94$29.94$29.94$29.941,469$29.93456
1615984920$29.95$29.95$29.95$29.95600$29.93486
1615984980$29.95$29.97$29.95$29.962,000$29.935788
1615985040$29.98$29.98$29.97$29.97500$29.93635
1615985100$29.98$30.01$29.98$30.004,648$29.942079
1615985160$29.98$29.99$29.98$29.99694$29.94259
1615985220$30.0099$30.0099$30.0099$30.00991,000$29.943698
1615985280$30.0099$30.0099$30.0099$30.00991,000$29.944839
1615985520$29.98$29.98$29.98$29.988,200$29.949221
1615985580$29.98$29.98$29.97$29.9712,300$29.952368
1615985640$29.97$29.97$29.97$29.971,200$29.952624
1615985880$29.99$29.99$29.98$29.9815,200$29.956867
1615985940$29.98$29.98$29.94$29.9512,961$29.959002
1615986000$29.95$29.95$29.94$29.955,600$29.958538
1615986060$29.95$29.95$29.94$29.956,300$29.9577
1615986120$29.95$29.95$29.94$29.9412,150$29.95696
1615986180$29.9601$30.01$29.9601$30.012,406$29.95773
1615986240$30.00$30.00$30.00$30.00650$29.957983
1615986300$30.00$30.01$30.00$30.011,957$29.95864
1615986360$30.02$30.02$30.02$30.02300$29.958782
1615986420$30.00$30.00$30.00$30.00571$29.959013
1615986480$30.00$30.00$30.00$30.00500$29.959224
1615986540$30.01$30.01$30.01$30.01100$29.959346
1615986660$30.01$30.01$30.00$30.012,594$29.960254
1615986780$30.01$30.01$30.01$30.011,300$29.96072
1615986840$30.01$30.02$30.01$30.022,160$29.961449
1615986900$30.02$30.02$30.02$30.02713$29.96185
1615986960$30.03$30.05$30.02$30.055,769$29.965278
1615987020$30.05$30.05$30.05$30.051,100$29.965967
1615987080$30.03$30.04$30.03$30.043,720$29.967621
1615987140$30.05$30.05$30.0299$30.029912,251$29.972396
1615987200$30.03$30.03$30.03$30.03200$29.972507
1615987260$30.03$30.03$30.03$30.03310$29.972708
1615987320$30.04$30.04$30.04$30.04808$29.973061
1615987380$30.04$30.05$30.04$30.052,332$29.974104
1615987440$30.05$30.05$30.03$30.056,234$29.976646
1615987500$30.05$30.05$30.04$30.044,100$29.978076
1615987560$30.04$30.09$30.04$30.0912,516$29.983355
1615987620$30.08$30.09$30.08$30.083,453$29.985099
1615987680$30.08$30.08$30.04$30.041,300$29.985724
1615987740$30.08$30.10$30.08$30.1010,269$29.991163
1615987800$30.12$30.15$30.045$30.07669,734$30.107433
1615987860$30.08$30.15$30.07$30.14142,308$30.109101
1615987920$30.14$30.1454$30.085$30.145150,836$30.109652
1615987980$30.14$30.14$30.09$30.099964,345$30.109632
1615988040$30.095$30.1073$30.04$30.0685,605$30.106358
1615988100$30.07$30.0801$30.03$30.0551135,090$30.101215
1615988160$30.06$30.06$30.01$30.06104,700$30.095905
1615988220$30.06$30.06$30.015$30.02263,962$30.093085
1615988280$30.02$30.049$29.98$30.01148,248$30.085515
1615988340$30.015$30.065$30.015$30.0470,677$30.083832
1615988400$30.04$30.0599$30.02$30.025109,967$30.081197
1615988460$30.0299$30.07$30.0145$30.05127,761$30.078494
1615988520$30.055$30.07$30.04$30.0564,447$30.077777
1615988580$30.055$30.06$30.03$30.03593,700$30.07628
1615988640$30.035$30.0399$30.01$30.025127,268$30.073402
1615988700$30.025$30.07$30.0101$30.065130,337$30.071833
1615988760$30.065$30.08$30.06$30.06569,629$30.0717
1615988820$30.06$30.065$30.01$30.0174,919$30.07085
1615988880$30.015$30.02$29.98$29.985136,110$30.067212
1615988940$29.99$29.99$29.95$29.96551,944$30.065233
1615989000$29.965$29.97$29.95$29.95587,865$30.061896
1615989060$29.9599$29.97$29.93$29.965123,194$30.056956
1615989120$29.968$30.00$29.961$29.99115,770$30.053889
1615989180$29.995$30.01$29.97$29.975143,361$30.051172
1615989240$29.9757$30.005$29.97$29.9756,311$30.050108
1615989300$29.975$29.98$29.96$29.975522,130$30.049542
1615989360$29.98$29.9912$29.97$29.98558,035$30.048334
1615989420$29.98$29.98$29.9322$29.95111,648$30.045183
1615989480$29.947$29.95$29.92$29.92285,960$30.042403
1615989540$29.925$29.925$29.89$29.897106,886$30.038236
1615989600$29.895$29.92$29.89$29.9174,424$30.035485
1615989660$29.9021$29.91$29.865$29.885120,571$30.030733
1615989720$29.885$29.89$29.87$29.8750,012$30.028709
1615989780$29.8795$29.88$29.85$29.87109,143$30.024137
1615989840$29.865$29.87$29.835$29.84576,657$30.020787
1615989900$29.84$29.8578$29.83$29.83582,553$30.017181
1615989960$29.835$29.84$29.81$29.835121,699$30.01152
1615990020$29.83$29.84$29.81$29.83568,755$30.008442
1615990080$29.83$29.84$29.82$29.8366,337$30.005711
1615990140$29.825$29.87$29.82$29.87107,623$30.001679
1615990200$29.869$29.88$29.84$29.857259,122$29.999786
1615990260$29.855$29.89$29.85$29.8770,734$29.997736
1615990320$29.86$29.87$29.835$29.83584,790$29.995116
1615990380$29.8379$29.84$29.81$29.82591,664$29.991724
1615990440$29.825$29.83$29.81$29.82585,906$29.988709
1615990500$29.83$29.85$29.82$29.8451,459$29.987035
1615990560$29.845$29.85$29.8301$29.83559,560$29.985265
1615990620$29.84$29.86$29.84$29.8657,324$29.983638
1615990680$29.855$29.8699$29.835$29.8484,372$29.98144
1615990740$29.85$29.85$29.83$29.8341,510$29.980299
1615990800$29.84$29.84$29.83$29.8425,702$29.979579
1615990860$29.84$29.88$29.8301$29.86101,243$29.977231
1615990920$29.8561$29.86$29.85$29.8522,467$29.976704
1615990980$29.85$29.86$29.83$29.84566,483$29.975073
1615991040$29.86$29.87$29.85$29.8563,621$29.973676
1615991100$29.85$29.88$29.85$29.865106,877$29.971561
1615991160$29.865$29.90$29.86$29.8956,710$29.970602
1615991220$29.8896$29.90$29.88$29.9052,205$29.969868
1615991280$29.90$29.92$29.895$29.905208,862$29.967663
1615991340$29.905$29.92$29.88$29.91599,357$29.966535
1615991400$29.92$29.96$29.92$29.9682,045$29.96615
1615991460$29.9523$29.97$29.93$29.935132,411$29.965817
1615991520$29.935$29.935$29.90$29.92566,269$29.965302
1615991580$29.9279$29.9279$29.895$29.90564,052$29.964714
1615991640$29.905$29.91$29.885$29.9080,614$29.963808
1615991700$29.895$29.90$29.86$29.87149,652$29.96184
1615991760$29.8703$29.88$29.845$29.87193,472$29.958893
1615991820$29.8621$29.90$29.86$29.89589,953$29.957805
1615991880$29.90$29.92$29.89$29.91531,097$29.957587
1615991940$29.92$29.93$29.89$29.9050,121$29.957259
1615992000$29.895$29.925$29.895$29.92546,100$29.956943
1615992060$29.925$29.955$29.92$29.95548,642$29.956821
1615992120$29.96$29.97$29.95$29.956156,555$29.956859
1615992180$29.95$29.955$29.94$29.95559,380$29.95679
1615992240$29.95$29.95$29.913$29.93557,403$29.95659
1615992300$29.935$29.94$29.92$29.92551,357$29.956382
1615992360$29.93$29.95$29.93$29.93566,649$29.95625
1615992420$29.9314$29.94$29.92$29.922748,286$29.956079
1615992480$29.9224$29.94$29.905$29.93584,443$29.955699
1615992540$29.935$29.945$29.92$29.92564,242$29.955506
1615992600$29.925$29.95$29.92$29.9447,827$29.955404
1615992660$29.94$29.95$29.93$29.93540,995$29.955326
1615992720$29.9379$29.9379$29.8941$29.9167,891$29.95492
1615992780$29.915$29.935$29.91$29.93548,656$29.954711
1615992840$29.93$29.967$29.93$29.96582,514$29.954724
1615992900$29.965$29.965$29.93$29.9325,881$29.954707
1615992960$29.935$29.94$29.875$29.895304,293$29.952881
1615993020$29.89$29.9179$29.89$29.910261,780$29.952524
1615993080$29.915$29.92$29.8925$29.90567,463$29.952111
1615993140$29.905$29.91$29.885$29.88533,382$29.951881
1615993200$29.88$29.93$29.88$29.927936,055$29.951695
1615993260$29.925$29.96$29.92$29.9563,661$29.95159
1615993320$29.955$29.97$29.94$29.9750,269$29.951628
1615993380$29.965$29.98$29.96$29.96547,060$29.951733
1615993440$29.965$29.9692$29.95$29.95539,845$29.951767
1615993500$29.95$29.96$29.93$29.952173,541$29.951688
1615993560$29.955$29.97$29.95$29.96527,414$29.951721
1615993620$29.965$29.97$29.96$29.9623,886$29.951756
1615993680$29.965$29.97$29.95$29.9546,896$29.951798
1615993740$29.95$29.955$29.93$29.93524,486$29.951759
1615993800$29.93$29.95$29.93$29.93554,107$29.951689
1615993860$29.935$29.955$29.93$29.952461,471$29.951603
1615993920$29.9571$29.9578$29.9349$29.94544,240$29.951569
1615993980$29.9473$29.96$29.94$29.9544,862$29.951568
1615994040$29.955$29.97$29.95$29.9545,541$29.95161
1615994100$29.955$29.96$29.93$29.9538188,258$29.951529
1615994160$29.955$29.97$29.95$29.95535,530$29.951559
1615994220$29.955$29.955$29.93$29.93527,406$29.951522
1615994280$29.935$29.938$29.91$29.9136,426$29.951401
1615994340$29.91$29.92$29.90$29.9055,109$29.951158
1615994400$29.9051$29.91$29.885$29.8950,676$29.950873
1615994460$29.8921$29.95$29.8921$29.935203,989$29.950309
1615994520$29.935$29.945$29.93$29.930141,921$29.950244
1615994580$29.93$29.95$29.93$29.94525,983$29.950221
1615994640$29.94$29.95$29.94$29.945134,218$29.95021
1615994700$29.945$29.95$29.93$29.945238,826$29.950171
1615994760$29.945$29.97$29.94$29.95135,358$29.950271
1615994820$29.95$29.96$29.941$29.95532,023$29.950278
1615994880$29.96$29.99$29.95$29.9821118,756$29.950512
1615994940$29.985$30.00$29.98$29.99526,788$29.950617
1615995000$30.00$30.00$29.99$29.990125,664$29.950731
1615995060$29.995$30.025$29.99$30.015187,131$29.951816
1615995120$30.015$30.035$30.015$30.0273,411$29.952334
1615995180$30.015$30.02$30.00$30.0066,361$29.952705
1615995240$30.005$30.03$30.00$30.027551,071$29.953014
1615995300$30.025$30.04$30.02$30.03581,505$29.953642
1615995360$30.035$30.06$30.035$30.04577,265$29.954337
1615995420$30.05$30.06$30.03$30.055140,378$29.955501
1615995480$30.0501$30.07$30.0501$30.062740,805$29.955916
1615995540$30.0663$30.08$30.05$30.07151,918$29.957471
1615995600$30.08$30.09$30.06$30.08115,825$29.95873
1615995660$30.075$30.10$30.075$30.090158,210$29.959444
1615995720$30.0906$30.12$30.09$30.105118,193$29.960956
1615995780$30.105$30.12$30.09$30.09546,044$29.961553
1615995840$30.0952$30.11$30.07$30.072193,011$29.962713
1615995900$30.08$30.09$30.08$30.0819,176$29.962921
1615995960$30.085$30.09$30.08$30.08525,655$29.963195
1615996020$30.085$30.09$30.07$30.070342,470$29.963614
1615996080$30.07$30.09$30.06$30.0773121,503$29.964825
1615996140$30.075$30.08$30.07$30.07560,935$29.965419
1615996200$30.07$30.10$30.07$30.10118,997$29.966648
1615996260$30.095$30.10$30.09$30.09512,906$29.966788
1615996320$30.09$30.09$30.06$30.0779107,167$29.967806
1615996380$30.07$30.08$30.07$30.0710,989$29.967905
1615996440$30.07$30.08$30.06$30.06533,129$29.968199
1615996500$30.065$30.07$30.055$30.06541,630$29.968521
1615996560$30.065$30.08$30.065$30.0724,605$29.968733
1615996620$30.075$30.08$30.0601$30.079964,650$29.969301
1615996680$30.075$30.10$30.0721$30.09541,213$29.969703
1615996740$30.09$30.10$30.09$30.097321,776$29.969929
1615996800$30.09$30.11$30.09$30.10542,817$29.97038
1615996860$30.105$30.11$30.09$30.09570,061$29.971136
1615996920$30.095$30.10$30.09$30.09548,822$29.971642
1615996980$30.095$30.10$30.08$30.095114,304$29.972769
1615997040$30.095$30.11$30.09$30.09543,649$29.973218
1615997100$30.095$30.11$30.09$30.101931,342$29.973539
1615997160$30.10$30.11$30.10$30.107753,326$29.974091
1615997220$30.1009$30.126$30.10$30.11106,268$29.975266
1615997280$30.115$30.13$30.115$30.125120,928$29.976685
1615997340$30.124$30.1399$30.12$30.122165,326$29.977458
1615997400$30.1221$30.13$30.12$30.12527,338$29.977777
1615997460$30.125$30.13$30.12$30.12527,614$29.978098
1615997520$30.125$30.14$30.1209$30.13536,403$29.978529
1615997580$30.1349$30.14$30.13$30.137911,170$29.978666
1615997640$30.135$30.14$30.13$30.13536,863$29.979114
1615997700$30.135$30.14$30.13$30.135151,668$29.980892
1615997760$30.135$30.14$30.13$30.13547,929$29.981448
1615997820$30.1312$30.15$30.13$30.139965,512$29.982237
1615997880$30.135$30.14$30.13$30.13528,506$29.982567
1615997940$30.135$30.15$30.13$30.14556,725$29.983248
1615998000$30.145$30.15$30.13$30.14549,229$29.983829
1615998060$30.145$30.15$30.13$30.13588,395$29.984825
1615998120$30.14$30.14$30.13$30.13529,594$29.985155
1615998180$30.135$30.14$30.13$30.1416,775$29.985342
1615998240$30.135$30.14$30.075$30.085211,735$29.98734
1615998300$30.0809$30.10$30.08$30.097948,080$29.98769
1615998360$30.10$30.11$30.095$30.10541,218$29.988034
1615998420$30.105$30.11$30.10$30.10540,259$29.988376
1615998480$30.105$30.11$30.10$30.1018,833$29.988536
1615998540$30.105$30.12$30.10$30.11535,739$29.988846
1615998600$30.12$30.12$30.11$30.11522,734$29.989051
1615998660$30.11$30.1179$30.0914$30.105160,420$29.990395
1615998720$30.105$30.11$30.10$30.1085,982$29.991083
1615998780$30.105$30.11$30.10$30.10528,372$29.991312
1615998840$30.105$30.11$30.10$30.10522,435$29.99149
1615998900$30.101$30.11$30.10$30.1022,975$29.991675
1615998960$30.105$30.11$30.10$30.10540,432$29.992003
1615999020$30.105$30.11$30.0705$30.075207,067$29.993425
1615999080$30.07$30.09$30.06$30.0895,680$29.99397
1615999140$30.085$30.09$30.08$30.0935,241$29.994191
1615999200$30.09$30.11$30.0821$30.1066,184$29.994647
1615999260$30.105$30.11$30.10$30.10523,338$29.994823
1615999320$30.10$30.12$30.10$30.1265,105$29.995341
1615999380$30.125$30.13$30.12$30.12548,565$29.99576
1615999440$30.125$30.13$30.12$30.12543,517$29.996131
1615999500$30.125$30.14$30.12$30.1459,507$29.996677
1615999560$30.1398$30.14$30.13$30.1420,357$29.996869
1615999620$30.139$30.14$30.13$30.1425,850$29.997108
1615999680$30.135$30.14$30.13$30.1339,652$29.997472
1615999740$30.14$30.14$30.13$30.13527,542$29.997728
1615999800$30.14$30.14$30.13$30.1417,485$29.997888
1615999860$30.135$30.14$30.13$30.1318,514$29.998058
1615999920$30.135$30.16$30.1346$30.16213,357$30.00014
1615999980$30.16$30.18$30.1509$30.16118,219$30.001429
1616000040$30.16$30.17$30.15$30.152151,012$30.001953
1616000100$30.155$30.16$30.145$30.15574,761$30.002672
1616000160$30.155$30.16$30.145$30.1570,424$30.003348
1616000220$30.1599$30.16$30.15$30.152130,533$30.003643
1616000280$30.15$30.18$30.15$30.16592,900$30.004624
1616000340$30.1621$30.18$30.16$30.17530,204$30.004946
1616000400$30.175$30.19$30.16$30.18115,968$30.006197
1616000460$30.175$30.18$30.165$30.1841,734$30.006635
1616000520$30.1733$30.18$30.17$30.17519,565$30.006843
1616000580$30.17$30.1767$30.16$30.17557,812$30.007438
1616000640$30.175$30.18$30.16$30.1747,807$30.007926
1616000700$30.165$30.18$30.16$30.170151,443$30.008445
1616000760$30.17$30.18$30.17$30.1735,337$30.008812
1616000820$30.17$30.175$30.16$30.1631,954$30.00913
1616000880$30.165$30.17$30.15$30.16535,850$30.009466
1616000940$30.16$30.16$30.15$30.154682,652$30.010214
1616001000$30.155$30.1699$30.15$30.169930,262$30.010489
1616001060$30.17$30.17$30.15$30.1536,463$30.01082
1616001120$30.15$30.16$30.15$30.1523,019$30.011023
1616001180$30.155$30.16$30.15$30.15560,565$30.01155
1616001240$30.1599$30.17$30.1527$30.16535,219$30.011875
1616001300$30.161$30.17$30.15$30.15557,839$30.012395
1616001360$30.155$30.16$30.14$30.14589,510$30.013131
1616001420$30.145$30.15$30.14$30.146717,106$30.013269
1616001480$30.145$30.15$30.14$30.14534,702$30.013543
1616001540$30.145$30.16$30.14$30.15581,585$30.014204
1616001600$30.155$30.16$30.15$30.1511,856$30.014303
1616001660$30.15$30.16$30.14$30.15583,030$30.014979
1616001720$30.15$30.16$30.14$30.15566,561$30.015517
1616001780$30.1501$30.16$30.15$30.15530,382$30.015762
1616001840$30.15$30.17$30.14$30.16590,188$30.016494
1616001900$30.165$30.17$30.15$30.1529,787$30.016748
1616001960$30.155$30.16$30.15$30.15513,763$30.016861
1616002020$30.155$30.16$30.15$30.1530,088$30.017105
1616002080$30.15$30.155$30.14$30.15577,795$30.017706
1616002140$30.15$30.1592$30.15$30.15525,155$30.017906
1616002200$30.155$30.16$30.15$30.153513,976$30.018019
1616002260$30.155$30.17$30.155$30.16556,274$30.018499
1616002320$30.16$30.18$30.16$30.1876,742$30.019181
1616002380$30.175$30.18$30.1647$30.165133,690$30.020381
1616002440$30.165$30.165$30.145$30.15247,550$30.022267
1616002500$30.15$30.16$30.145$30.15576,769$30.022823
1616002560$30.16$30.17$30.155$30.16547,739$30.023196
1616002620$30.16$30.165$30.15$30.152739,726$30.023494
1616002680$30.15$30.16$30.15$30.1526,875$30.023688
1616002740$30.155$30.16$30.15$30.1532,900$30.023922
1616002800$30.1575$30.16$30.14$30.15573,192$30.024441
1616002860$30.1576$30.16$30.15$30.1631,306$30.024664
1616002920$30.15$30.16$30.15$30.15523,595$30.02483
1616002980$30.1533$30.165$30.15$30.15570,645$30.025352
1616003040$30.16$30.16$30.15$30.15522,068$30.025508
1616003100$30.155$30.16$30.15$30.15570,815$30.025996
1616003160$30.155$30.16$30.15$30.15519,128$30.026135
1616003220$30.155$30.1591$30.15$30.15519,724$30.026273
1616003280$30.155$30.16$30.15$30.15540,354$30.026557
1616003340$30.155$30.16$30.15$30.1516,387$30.026671
1616003400$30.15$30.16$30.15$30.1526,028$30.026849
1616003460$30.15$30.16$30.15$30.1536,940$30.027105
1616003520$30.15$30.16$30.15$30.15551,707$30.027461
1616003580$30.155$30.17$30.15$30.16105,069$30.028207
1616003640$30.16$30.17$30.16$30.162122,396$30.028372
1616003700$30.165$30.165$30.14$30.144984,475$30.028943
1616003760$30.145$30.16$30.14$30.1643,163$30.029221
1616003820$30.16$30.16$30.15$30.1527,927$30.029411
1616003880$30.155$30.16$30.15$30.15521,214$30.029555
1616003940$30.155$30.16$30.15$30.15536,265$30.029797
1616004000$30.16$30.19$30.135$30.185510,684$30.033262
1616004060$30.1821$30.23$30.17$30.18319,423$30.036056
1616004120$30.175$30.19$30.145$30.1586,541$30.036657
1616004180$30.16$30.17$30.09$30.09238,706$30.03791
1616004240$30.10$30.15$30.09$30.1581,732$30.038246
1616004300$30.14$30.16$30.14$30.145166,259$30.039156
1616004360$30.14$30.16$30.13$30.14556,980$30.039452
1616004420$30.145$30.15$30.14$30.1422,302$30.039568
1616004480$30.145$30.155$30.14$30.143237,322$30.039767
1616004540$30.15$30.15$30.14$30.1481,462$30.040179
1616004600$30.145$30.17$30.12$30.12120,255$30.040792
1616004660$30.125$30.13$30.10$30.10116,295$30.041206
1616004720$30.10$30.11$30.08$30.085112,426$30.041493
1616004780$30.09$30.10$30.09$30.09359,774$30.041642
1616004840$30.09$30.0978$30.06$30.085101,202$30.041829
1616004900$30.09$30.10$30.065$30.07542,494$30.041907
1616004960$30.075$30.075$30.05$30.05535,220$30.04194
1616005020$30.06$30.061$30.05$30.055130,162$30.042003
1616005080$30.0501$30.06$30.04$30.055174,327$30.042078
1616005140$30.06$30.065$30.0327$30.0456,667$30.042086
1616005200$30.04$30.0499$30.03$30.03549,703$30.042076
1616005260$30.03$30.0379$30.02$30.022729,816$30.042057
1616005320$30.0299$30.0599$30.02$30.04588,389$30.042052
1616005380$30.04$30.0486$30.03$30.047955,510$30.042042
1616005440$30.045$30.05$30.03$30.03529,313$30.042035
1616005500$30.03$30.05$30.03$30.0449,130$30.042027
1616005560$30.04$30.06$30.015$30.01591,577$30.041992
1616005620$30.015$30.03$30.01$30.02569,706$30.041918
1616005680$30.02$30.03$30.02$30.02538,627$30.041886
1616005740$30.03$30.03$30.02$30.02571,696$30.041827
1616005800$30.025$30.05$30.02$30.04569,426$30.041807
1616005860$30.045$30.08$30.04$30.075142,837$30.041894
1616005920$30.075$30.08$30.06$30.06527,544$30.041926
1616005980$30.0699$30.0699$30.04$30.04559,486$30.041954
1616006040$30.045$30.05$30.04$30.04530,052$30.041958
1616006100$30.045$30.05$30.04$30.0527,526$30.041962
1616006160$30.05$30.05$30.04$30.0432,300$30.041965
1616006220$30.045$30.055$30.04$30.05170,431$30.041984
1616006280$30.055$30.06$30.05$30.0523,858$30.042
1616006340$30.051$30.051$30.03$30.03575,638$30.042002
1616006400$30.035$30.04$30.03$30.0420,097$30.041997
1616006460$30.03$30.04$30.01$30.015165,410$30.04186
1616006520$30.02$30.03$30.005$30.025239,731$30.0416
1616006580$30.025$30.0427$30.02$30.03594,257$30.041546
1616006640$30.04$30.04$30.00$30.005140,152$30.041388
1616006700$30.005$30.02$29.99$30.005198,062$30.041077
1616006760$30.005$30.02$29.995$30.0127111,278$30.040908
1616006820$30.015$30.02$30.01$30.017547,855$30.040851
1616006880$30.015$30.02$30.005$30.015169,934$30.040644
1616006940$30.015$30.03$30.01$30.015760,740$30.040589
1616007000$30.015$30.02$30.01$30.0126,509$30.040559
1616007060$30.015$30.02$30.01$30.01930,612$30.040526
1616007120$30.01$30.02$30.01$30.01531,991$30.040492
1616007180$30.015$30.04$30.015$30.03582,623$30.040431
1616007240$30.035$30.04$30.022$30.02547,099$30.040413
1616007300$30.025$30.038$30.0226$30.037329,024$30.0404
1616007360$30.035$30.04$30.03$30.039938,097$30.040391
1616007420$30.035$30.05$30.03$30.045132,043$30.0404
1616007480$30.045$30.045$30.01$30.015113,640$30.040356
1616007540$30.015$30.03$30.0148$30.02595,668$30.040287
1616007600$30.025$30.03$30.0125$30.025148,569$30.040176
1616007660$30.025$30.03$30.02$30.0228,096$30.040159
1616007720$30.025$30.04$30.025$30.03558,085$30.04014
1616007780$30.0321$30.04$30.025$30.035108,017$30.040103
1616007840$30.04$30.04$30.02$30.026336,664$30.040086
1616007900$30.02$30.03$30.00$30.00577,592$30.039984
1616007960$30.005$30.01$30.00$30.00546,520$30.039917
1616008020$30.01$30.02$30.00$30.005107,232$30.039785
1616008080$30.01$30.02$30.00$30.01553,320$30.039723
1616008140$30.01$30.015$30.00$30.00108,452$30.039581
1616008200$30.005$30.01$29.98$29.9925221,070$30.039193
1616008260$29.9965$30.00$29.99$29.99531,340$30.03914
1616008320$29.995$30.01$29.99$30.0073,171$30.03902
1616008380$30.00$30.005$29.99$29.99548,551$30.038941
1616008440$29.995$30.00$29.98$29.98591,038$30.038765
1616008500$29.985$30.00$29.9845$29.995106,089$30.038567
1616008560$29.995$30.01$29.99$29.995117,242$30.038398
1616008620$30.00$30.01$29.9922$30.0149,800$30.038335
1616008680$30.005$30.02$30.005$30.01548,953$30.038281
1616008740$30.015$30.02$29.9927$29.99557,784$30.038206
1616008800$29.9934$30.00$29.985$29.99571,847$30.038075
1616008860$29.995$30.01$29.99$30.0047,801$30.038007
1616008920$30.00$30.01$30.00$30.00743,358$30.03795
1616008980$30.005$30.007$29.99$29.992159,320$30.03786
1616009040$29.99$29.995$29.98$29.9850,878$30.037765
1616009100$29.98$29.989$29.97$29.979981,993$30.037585
1616009160$29.97$29.98$29.96$29.9635,343$30.037496
1616009220$29.97$29.99$29.96$29.985140,086$30.037146
1616009280$29.985$29.99$29.975$29.985161,223$30.036808
1616009340$29.985$29.99$29.96$29.96100,530$30.036585
1616009400$29.96$30.00$29.95$29.9949242,896$30.036013
1616009460$29.995$30.01$29.99$29.995141,146$30.035835
1616009520$29.9999$30.0187$29.99$30.015112,527$30.035714
1616009580$30.015$30.0179$29.9927$30.0077,895$30.035615
1616009640$30.005$30.0099$30.00$30.00531,277$30.03558
1616009700$30.005$30.01$29.99$30.005111,698$30.035449
1616009760$30.005$30.04$30.00$30.03589,648$30.035401
1616009820$30.0378$30.07$30.03$30.05577,912$30.035437
1616009880$30.055$30.06$30.05$30.059946,816$30.035476
1616009940$30.055$30.055$30.04$30.04567,613$30.035506
1616010000$30.045$30.06$30.03$30.055101,908$30.035539
1616010060$30.05$30.06$30.04$30.04569,495$30.035576
1616010120$30.04$30.055$30.04$30.0562,243$30.035602
1616010180$30.05$30.07$30.05$30.05589,084$30.035678
1616010240$30.055$30.059$30.02$30.025210,425$30.035675
1616010300$30.025$30.04$30.02$30.02580,361$30.035665
1616010360$30.0251$30.03$30.02$30.0254,473$30.035644
1616010420$30.02$30.05$30.02$30.045134,350$30.035636
1616010480$30.045$30.0573$30.03$30.055126,585$30.035672
1616010540$30.055$30.055$30.04$30.045106,209$30.035721
1616010600$30.04$30.05$30.01$30.04391,912$30.03563
1616010660$30.04$30.05$30.04$30.045233,347$30.035692
1616010720$30.045$30.06$30.04$30.06225,422$30.035823
1616010780$30.06$30.08$30.05$30.08166,626$30.035981
1616010840$30.075$30.08$30.07$30.070194,625$30.036112
1616010900$30.075$30.08$30.04$30.07398,329$30.036446
1616010960$30.07$30.08$30.065$30.075167,384$30.036663
1616011020$30.075$30.09$30.075$30.09192,948$30.036959
1616011080$30.085$30.10$30.08$30.095299,954$30.037474
1616011140$30.095$30.16$30.015$30.15012,675,706$30.04312
1616011200$30.15$30.18$30.15$30.1832,506$30.043232
1616011320$30.11$30.14$30.10$30.101,992$30.043237
1616011380$30.10$30.15$30.10$30.153,451,233$30.0531
1616011440$30.15$30.15$30.13$30.1360,765$30.053801
1616011620$30.10$30.10$30.10$30.10580$30.051045
1616011740$30.11$30.11$30.10$30.10965$30.051047
1616011800$30.0506$30.13$30.0506$30.103,136$30.051048
1616011980$30.11$30.15$30.11$30.152,126$30.051053
1616012040$30.15$30.15$30.15$30.1560,014$30.051207
1616012100$30.09$30.09$30.09$30.091,713$30.051209
1616012280$30.12$30.12$30.12$30.121,686$30.051212
1616012400$30.13$30.13$30.13$30.13994$30.051215
1616012640$30.12$30.13$30.12$30.121,599$30.051048
1616012760$30.12$30.12$30.12$30.121,017$30.05105
1616013060$30.09$30.09$30.07$30.09489$30.051051
1616013540$30.12$30.12$30.12$30.12135$30.051045
1616013780$30.10$30.10$30.10$30.10100$30.051046
1616013900$30.10$30.10$30.08$30.093,834$30.05105
1616014260$30.11$30.11$30.11$30.11100$30.051051
1616014320$30.0901$30.0901$30.0901$30.09012,000$30.051045
1616014560$30.11$30.11$30.10$30.10308$30.051045
1616014620$30.10$30.10$30.10$30.10200$30.051046
1616014680$30.12$30.12$30.12$30.121,000$30.051048
1616014800$30.11$30.11$30.11$30.11123$30.052372
1616014980$30.12$30.12$30.12$30.12200$30.052372
1616015100$30.11$30.11$30.11$30.111,000$30.052374
1616015280$30.12$30.12$30.12$30.12451$30.051046
1616015400$30.12$30.12$30.12$30.12100$30.051046
1616015640$30.11$30.11$30.11$30.11505$30.051047
1616015820$30.12$30.12$30.12$30.12100$30.051047
1616015880$30.13$30.13$30.13$30.13200$30.051048
1616016000$30.13$30.13$30.13$30.13566$30.051049
1616016540$30.12$30.12$30.12$30.12100$30.051045
1616017380$30.15$30.15$30.15$30.152,239$30.051051
1616017800$30.13$30.13$30.13$30.13200$30.052003
1616017920$30.11$30.11$30.11$30.11100$30.051045
1616018220$30.13$30.13$30.13$30.13200$30.051045
1616018400$30.13$30.13$30.13$30.13100$30.051046
1616018520$30.11$30.11$30.11$30.11995$30.051047
1616018700$30.13$30.14$30.13$30.141,748$30.051051
1616018760$30.13$30.14$30.13$30.141,100$30.051053
1616018820$30.14$30.14$30.14$30.141,897$30.051045
1616019120$30.1401$30.1401$30.1401$30.1401754$30.051046
1616019300$30.15$30.15$30.15$30.15482$30.051048
1616019360$30.14$30.14$30.14$30.14921$30.05105
1616019420$30.15$30.15$30.15$30.156,300$30.051066
1616019480$30.15$30.15$30.15$30.156,300$30.051081
1616019540$30.15$30.15$30.15$30.155,300$30.051095
1616019720$30.14$30.14$30.14$30.14205$30.051045
1616019780$30.15$30.15$30.15$30.152,100$30.05105
1616020080$30.15$30.15$30.15$30.153,393$30.051058
1616020200$30.15$30.16$30.15$30.161,600$30.051063
1616020380$30.17$30.17$30.17$30.174,500$30.051076
1616020440$30.17$30.17$30.17$30.17177$30.051077
1616020560$30.14$30.14$30.14$30.14340$30.051078
1616020680$30.14$30.14$30.13$30.134,372$30.051054
1616021760$30.17$30.17$30.17$30.17132$30.051045
1616022600$30.14$30.14$30.14$30.14100$30.051045
1616022840$30.15$30.15$30.15$30.151,000$30.051047
1616022900$30.15$30.15$30.15$30.15981$30.05105
1616023140$30.14$30.14$30.14$30.14937$30.051052
1616023440$30.13$30.13$30.13$30.13887$30.051046
1616024040$30.17$30.17$30.17$30.17129$30.051047
1616024220$30.17$30.17$30.17$30.17100$30.051045
1616024700$30.17$30.17$30.17$30.17100$30.051045
1616024760$30.1699$30.1699$30.14$30.14600$30.051047
1616024880$30.14$30.14$30.14$30.141,000$30.051049
1616024940$30.14$30.14$30.14$30.14500$30.05105
1616025120$30.17$30.17$30.17$30.17100$30.051045
1616025240$30.17$30.17$30.17$30.17500$30.051046
1616025300$30.17$30.17$30.17$30.17100$30.051046
1616025360$30.17$30.17$30.17$30.171,100$30.05105
1616025420$30.17$30.17$30.17$30.17100$30.05105
1616025540$30.17$30.18$30.17$30.18705$30.051052
1616025600$30.18$30.18$30.18$30.18420$30.051052