T Historical Intraday Prices

One-Minute OHLCV Data From March 18, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616057580$30.11$30.11$30.11$30.11275$30.118918
1616057820$30.13$30.13$30.13$30.13100$30.120685
1616057940$30.11$30.11$30.11$30.11475$30.115963
1616059080$30.01$30.01$30.01$30.01999$30.064041
1616059500$30.04$30.04$30.04$30.04986$30.056403
1616060040$30.04$30.04$30.04$30.04500$30.054325
1616061720$30.10$30.15$30.10$30.15850$30.073903
1616061840$30.15$30.15$30.15$30.15400$30.079279
1616062860$30.17$30.17$30.17$30.17100$30.084089
1616063040$30.15$30.15$30.15$30.15896$30.09292
1616063880$30.15$30.15$30.15$30.15100$30.09424
1616064600$30.15$30.15$30.15$30.152,252$30.107963
1616064660$30.14$30.15$30.14$30.152,947$30.117732
1616064900$30.16$30.16$30.16$30.16117$30.118192
1616065200$30.12$30.12$30.12$30.12100$30.118648
1616066280$30.15$30.15$30.15$30.15591$30.120391
1616066460$30.15$30.15$30.15$30.15487$30.121477
1616066640$30.16$30.16$30.16$30.16479$30.122832
1616066760$30.17$30.17$30.17$30.17889$30.125557
1616066940$30.16$30.16$30.16$30.16200$30.126328
1616067000$30.15$30.15$30.15$30.15100$30.126481
1616067240$30.14$30.14$30.14$30.14200$30.126892
1616067300$30.13$30.14$30.07$30.074,001$30.120333
1616067360$30.07$30.07$30.07$30.07100$30.119893
1616068080$30.11$30.11$30.11$30.11548$30.11904
1616068560$30.11$30.11$30.11$30.11802$30.11865
1616068800$30.1599$30.16$30.12$30.126,724$30.126339
1616069460$30.12$30.15$30.12$30.151,801$30.126759
1616069700$30.13$30.13$30.13$30.13100$30.12683
1616069820$30.15$30.15$30.15$30.15700$30.127272
1616070240$30.13$30.13$30.13$30.13900$30.12732
1616070360$30.12$30.12$30.12$30.12100$30.12727
1616070540$30.15$30.15$30.13$30.131,969$30.128471
1616070720$30.14$30.14$30.12$30.14300$30.128545
1616071200$30.13$30.13$30.13$30.13100$30.128623
1616071260$30.12$30.12$30.12$30.12100$30.128577
1616071320$30.12$30.12$30.12$30.121,000$30.12836
1616071440$30.13$30.13$30.13$30.13892$30.12838
1616071620$30.12$30.12$30.12$30.12100$30.128329
1616071680$30.12$30.13$30.12$30.132,243$30.127961
1616071740$30.13$30.13$30.13$30.13195$30.127958
1616071800$30.12$30.13$30.12$30.133,195$30.127468
1616071860$30.13$30.13$30.13$30.13300$30.127494
1616071920$30.12$30.13$30.12$30.13954$30.127488
1616071980$30.12$30.12$30.12$30.125,000$30.126806
1616072040$30.12$30.12$30.10$30.101,982$30.125862
1616072160$30.11$30.11$30.11$30.11500$30.125695
1616072400$30.13$30.13$30.12$30.12320$30.125587
1616072460$30.12$30.14$30.12$30.14500$30.125725
1616072520$30.14$30.14$30.14$30.141,000$30.125992
1616072580$30.12$30.14$30.12$30.12567$30.126024
1616072760$30.1001$30.1001$30.10$30.105,100$30.123993
1616072820$30.10$30.10$30.10$30.10852$30.123677
1616072940$30.1004$30.1004$30.1004$30.10042,000$30.123031
1616073000$30.10$30.11$30.09$30.117,227$30.121196
1616073120$30.11$30.11$30.09$30.093,245$30.120661
1616073180$30.10$30.10$30.09$30.099,904$30.117271
1616073300$30.09$30.09$30.09$30.09241$30.117174
1616073420$30.10$30.10$30.10$30.10200$30.117117
1616073480$30.09$30.09$30.09$30.09127$30.117065
1616073600$30.10$30.10$30.09$30.091,627$30.116551
1616073660$30.10$30.12$30.10$30.102,711$30.116252
1616073720$30.13$30.13$30.12$30.131,432$30.116434
1616073780$30.13$30.15$30.12$30.122,060$30.116759
1616073900$30.09$30.09$30.09$30.095,193$30.115444
1616073960$30.10$30.10$30.10$30.10100$30.115413
1616074020$30.10$30.10$30.0999$30.09993,860$30.114863
1616074080$30.11$30.15$30.11$30.152,096$30.115393
1616074140$30.11$30.11$30.08$30.092,836$30.114741
1616074200$30.07$30.13$30.07$30.105488,627$30.073191
1616074260$30.105$30.165$30.105$30.16131,758$30.085571
1616074320$30.16$30.18$30.14$30.1721131,933$30.097381
1616074380$30.1721$30.18$30.14$30.1591,552$30.104027
1616074440$30.1599$30.17$30.14$30.155109,978$30.109457
1616074500$30.1521$30.175$30.14$30.172196,207$30.113906
1616074560$30.175$30.19$30.15$30.155167,989$30.121616
1616074620$30.1575$30.17$30.1502$30.164348,907$30.123173
1616074680$30.16$30.19$30.14$30.185127,840$30.126616
1616074740$30.185$30.24$30.1823$30.2251217,500$30.138873
1616074800$30.225$30.24$30.20$30.23582,142$30.142829
1616074860$30.235$30.345$30.235$30.34327,849$30.166431
1616074920$30.335$30.3879$30.3312$30.3773151,644$30.180236
1616074980$30.375$30.4281$30.37$30.4281152,798$30.194609
1616075040$30.4224$30.45$30.41$30.44178,706$30.21163
1616075100$30.435$30.47$30.42$30.455187,925$30.228529
1616075160$30.45$30.48$30.45$30.48185,456$30.244267
1616075220$30.4779$30.49$30.40$30.425411,190$30.270326
1616075280$30.425$30.44$30.37$30.39116,007$30.274707
1616075340$30.38$30.45$30.3701$30.45151,421$30.280365
1616075400$30.445$30.50$30.43$30.4379235,239$30.291652
1616075460$30.44$30.45$30.399$30.41179,987$30.297222
1616075520$30.40$30.41$30.38$30.4080,425$30.299218
1616075580$30.40$30.42$30.39$30.39578,750$30.301252
1616075640$30.395$30.42$30.395$30.41543,313$30.302388
1616075700$30.41$30.415$30.37$30.375110,330$30.304829
1616075760$30.375$30.42$30.36$30.415190,526$30.308381
1616075820$30.42$30.43$30.39$30.41105,654$30.310661
1616075880$30.405$30.41$30.38$30.4087,879$30.312261
1616075940$30.41$30.41$30.37$30.37129,796$30.314348
1616076000$30.38$30.40$30.37$30.4061,603$30.315259
1616076060$30.395$30.41$30.37$30.402195,219$30.316698
1616076120$30.405$30.41$30.39$30.4093,339$30.318179
1616076180$30.41$30.41$30.35$30.37117,364$30.319432
1616076240$30.375$30.38$30.33$30.37115,193$30.320169
1616076300$30.3773$30.40$30.36$30.39592,277$30.321089
1616076360$30.40$30.40$30.37$30.37556,288$30.321711
1616076420$30.3752$30.38$30.3501$30.3878,503$30.322364
1616076480$30.3773$30.38$30.3401$30.3681,187$30.32286
1616076540$30.365$30.39$30.36$30.38585,539$30.323663
1616076600$30.385$30.395$30.3753$30.3953,287$30.324237
1616076660$30.39$30.39$30.37$30.38652,988$30.324754
1616076720$30.3821$30.39$30.33$30.34579,892$30.325202
1616076780$30.34$30.35$30.32$30.32567,637$30.32524
1616076840$30.325$30.345$30.3221$30.3337,935$30.325299
1616076900$30.33$30.33$30.29$30.3081,387$30.325101
1616076960$30.29$30.3152$30.29$30.3053,247$30.324917
1616077020$30.305$30.315$30.2909$30.30598,406$30.3246
1616077080$30.30$30.305$30.27$30.285121,223$30.323808
1616077140$30.285$30.30$30.265$30.297990,810$30.323155
1616077200$30.29$30.32$30.29$30.30571,154$30.322967
1616077260$30.31$30.315$30.275$30.27567,892$30.322725
1616077320$30.275$30.28$30.23$30.2370,558$30.322047
1616077380$30.2307$30.2699$30.2307$30.25557,580$30.321442
1616077440$30.255$30.255$30.21$30.226362,794$30.320573
1616077500$30.2276$30.2473$30.225$30.2357,109$30.319842
1616077560$30.2373$30.2473$30.23$30.23528,774$30.319501
1616077620$30.2359$30.25$30.23$30.2365,739$30.318751
1616077680$30.235$30.25$30.215$30.21583,262$30.317711
1616077740$30.215$30.22$30.18$30.185151,345$30.31535
1616077800$30.18$30.21$30.175$30.200164,234$30.314221
1616077860$30.20$30.24$30.1825$30.18590,779$30.312976
1616077920$30.1801$30.19$30.17$30.1857,747$30.311922
1616077980$30.18$30.22$30.18$30.2155,232$30.311115
1616078040$30.205$30.225$30.20$30.2191,801$30.309877
1616078100$30.2024$30.235$30.20$30.215145,452$30.308041
1616078160$30.2156$30.24$30.20$30.209986,086$30.307074
1616078220$30.2027$30.22$30.19$30.215122,282$30.305448
1616078280$30.22$30.225$30.205$30.21544,443$30.304937
1616078340$30.215$30.215$30.18$30.18587,926$30.303731
1616078400$30.185$30.19$30.17$30.185845,866$30.303029
1616078460$30.1899$30.23$30.18$30.22573,765$30.302171
1616078520$30.22$30.225$30.201$30.21544,954$30.301683
1616078580$30.21$30.22$30.2008$30.21531,933$30.301325
1616078640$30.2152$30.235$30.2115$30.23540,246$30.300951
1616078700$30.23$30.25$30.23$30.24558,532$30.30055
1616078760$30.25$30.25$30.22$30.22588,271$30.299869
1616078820$30.23$30.23$30.205$30.20542,202$30.299463
1616078880$30.205$30.209$30.18$30.18586,837$30.298381
1616078940$30.19$30.205$30.1801$30.20531,585$30.298005
1616079000$30.205$30.229$30.20$30.2269,231$30.29729
1616079060$30.2187$30.235$30.20$30.20537,989$30.296942
1616079120$30.205$30.215$30.17$30.18554,768$30.296256
1616079180$30.18$30.185$30.16$30.16565,396$30.295325
1616079240$30.17$30.19$30.16$30.18563,994$30.29448
1616079300$30.185$30.19$30.18$30.18534,718$30.294049
1616079360$30.185$30.21$30.185$30.2049,197$30.293521
1616079420$30.20$30.20$30.185$30.1938,458$30.293091
1616079480$30.195$30.21$30.19$30.19544,501$30.292634
1616079540$30.196$30.196$30.175$30.17547,487$30.292077
1616079600$30.175$30.18$30.15$30.1554,241$30.2913
1616079660$30.15$30.16$30.11$30.115130,092$30.289246
1616079720$30.115$30.13$30.11$30.115228,799$30.285147
1616079780$30.11$30.1199$30.10$30.10155,617$30.284112
1616079840$30.11$30.12$30.0927$30.09591,146$30.28244
1616079900$30.095$30.13$30.09$30.129398,559$30.280682
1616079960$30.12$30.155$30.12$30.13169,675$30.279678
1616080020$30.135$30.16$30.1326$30.154836,952$30.279188
1616080080$30.15$30.1794$30.1427$30.179448,064$30.278617
1616080140$30.175$30.1774$30.16$30.1621,084$30.278379
1616080200$30.165$30.1789$30.16$30.1772,620$30.277574
1616080260$30.17$30.185$30.165$30.17559,535$30.276971
1616080320$30.175$30.20$30.17$30.2038,706$30.276615
1616080380$30.19$30.22$30.18$30.21549,056$30.276236
1616080440$30.215$30.22$30.205$30.20521,558$30.2761
1616080500$30.21$30.24$30.21$30.21357,593$30.275792
1616080560$30.22$30.23$30.21$30.2263,579$30.275454
1616080620$30.215$30.23$30.21$30.22548,511$30.275205
1616080680$30.225$30.23$30.21$30.22535,581$30.275014
1616080740$30.225$30.23$30.20$30.20527,358$30.274857
1616080800$30.205$30.21$30.185$30.18525,019$30.274672
1616080860$30.185$30.19$30.17$30.172122,067$30.274469
1616080920$30.175$30.19$30.17$30.18558,616$30.273952
1616080980$30.19$30.20$30.18$30.18536,171$30.273662
1616081040$30.1874$30.1978$30.18$30.185831,684$30.273404
1616081100$30.19$30.20$30.18$30.19547,150$30.27303
1616081160$30.193$30.1989$30.16$30.16534,345$30.272739
1616081220$30.16$30.16$30.14$30.1423,037$30.272466
1616081280$30.1419$30.15$30.13$30.13563,780$30.271687
1616081340$30.14$30.17$30.14$30.162746,896$30.271157
1616081400$30.1657$30.1873$30.16$30.185226,828$30.270914
1616081460$30.18$30.185$30.16$30.1762,879$30.270339
1616081520$30.17$30.18$30.16$30.1841,926$30.26995
1616081580$30.18$30.18$30.16$30.1632,982$30.269646
1616081640$30.16$30.17$30.16$30.16525,496$30.269398
1616081700$30.165$30.17$30.16$30.16551,717$30.268906
1616081760$30.165$30.17$30.12$30.13575,578$30.268048
1616081820$30.135$30.15$30.13$30.13157,485$30.267393
1616081880$30.135$30.15$30.13$30.1344,723$30.266877
1616081940$30.135$30.1674$30.13$30.1542,439$30.266442
1616082000$30.155$30.16$30.14$30.14551,938$30.265907
1616082060$30.1402$30.15$30.14$30.14529,282$30.265588
1616082120$30.14$30.15$30.14$30.1420,285$30.265371
1616082180$30.145$30.15$30.14$30.1459,055$30.265275
1616082240$30.14$30.158$30.13$30.1570,255$30.264529
1616082300$30.1573$30.1977$30.145$30.189965,950$30.263979
1616082360$30.185$30.23$30.185$30.228458,653$30.26371
1616082420$30.23$30.23$30.2005$30.2377,517$30.263392
1616082480$30.225$30.25$30.22$30.222176,594$30.263202
1616082540$30.23$30.2375$30.22$30.225139,038$30.263083
1616082600$30.23$30.26$30.2227$30.2417100,904$30.262922
1616082660$30.2479$30.26$30.24$30.2652,266$30.262849
1616082720$30.26$30.275$30.255$30.25540,669$30.262856
1616082780$30.26$30.27$30.25$30.25556,973$30.26283
1616082840$30.255$30.255$30.23$30.232430,788$30.262775
1616082900$30.23$30.24$30.23$30.2319,295$30.262727
1616082960$30.23$30.2377$30.211$30.21128,102$30.262636
1616083020$30.22$30.23$30.21$30.22524,652$30.262543
1616083080$30.225$30.245$30.22$30.237344,796$30.262434
1616083140$30.235$30.25$30.23$30.2534,907$30.262384
1616083200$30.25$30.26$30.241$30.25678,949$30.262316
1616083260$30.255$30.26$30.25$30.25530,184$30.262298
1616083320$30.255$30.26$30.2401$30.251873,749$30.262239
1616083380$30.2552$30.26$30.2406$30.244979,838$30.262157
1616083440$30.245$30.2499$30.24$30.24523,938$30.262116
1616083500$30.24$30.25$30.24$30.24526,314$30.26208
1616083560$30.245$30.25$30.24$30.24529,048$30.262043
1616083620$30.24$30.25$30.23$30.23557,488$30.261943
1616083680$30.23$30.25$30.225$30.249953,389$30.261826
1616083740$30.25$30.26$30.2422$30.255103,810$30.261736
1616083800$30.255$30.26$30.245$30.2595,035$30.261676
1616083860$30.255$30.26$30.24$30.2427,438$30.261652
1616083920$30.245$30.26$30.2414$30.2540,815$30.261613
1616083980$30.25$30.25$30.22$30.23563,364$30.261493
1616084040$30.23$30.2319$30.21$30.21523,215$30.261417
1616084100$30.215$30.215$30.19$30.19101,696$30.260954
1616084160$30.195$30.22$30.195$30.20549,756$30.260755
1616084220$30.2052$30.2077$30.18$30.18538,525$30.260543
1616084280$30.19$30.1952$30.18$30.182140,299$30.260329
1616084340$30.185$30.20$30.18$30.192854,551$30.260036
1616084400$30.19$30.1953$30.15$30.15554,027$30.259703
1616084460$30.1567$30.19$30.15$30.1870,499$30.259228
1616084520$30.17$30.19$30.17$30.1945,232$30.258964
1616084580$30.185$30.1899$30.15$30.154841,804$30.258679
1616084640$30.1567$30.16$30.125$30.12588,625$30.257919
1616084700$30.121$30.14$30.12$30.13567,796$30.25728
1616084760$30.1325$30.1556$30.13$30.142745,636$30.256898
1616084820$30.1454$30.149$30.13$30.130136,914$30.256578
1616084880$30.135$30.155$30.13$30.15556,419$30.256108
1616084940$30.155$30.16$30.15$30.15558,104$30.255686
1616085000$30.155$30.16$30.145$30.15592,703$30.254981
1616085060$30.151$30.1688$30.15$30.16538,932$30.254709
1616085120$30.165$30.17$30.145$30.149968,634$30.25424
1616085180$30.15$30.15$30.13$30.13547,984$30.253841
1616085240$30.131$30.1497$30.13$30.13544,463$30.253486
1616085300$30.13$30.14$30.12$30.122288,545$30.252725
1616085360$30.125$30.13$30.12$30.12531,663$30.252441
1616085420$30.125$30.13$30.11$30.12586,751$30.25163
1616085480$30.125$30.13$30.12$30.1321,469$30.251436
1616085540$30.125$30.13$30.12$30.1218,585$30.251269
1616085600$30.125$30.14$30.125$30.13543,167$30.250911
1616085660$30.1327$30.135$30.11$30.1370,368$30.250284
1616085720$30.125$30.14$30.12$30.13526,443$30.250062
1616085780$30.135$30.14$30.12$30.1326,489$30.249843
1616085840$30.1301$30.1499$30.13$30.14537,479$30.249561
1616085900$30.15$30.15$30.135$30.14520,409$30.249409
1616085960$30.14$30.1499$30.13$30.147620,476$30.249254
1616086020$30.14$30.145$30.13$30.137114,859$30.249141
1616086080$30.14$30.1499$30.1322$30.13523,884$30.248963
1616086140$30.1399$30.14$30.13$30.13525,141$30.248767
1616086200$30.131$30.14$30.13$30.1322,072$30.248597
1616086260$30.1379$30.1399$30.13$30.130315,669$30.248475
1616086320$30.131$30.14$30.13$30.13512,797$30.248375
1616086380$30.135$30.1379$30.10$30.110166,155$30.247777
1616086440$30.1101$30.12$30.11$30.110120,798$30.247587
1616086500$30.11$30.12$30.09$30.10125,378$30.246397
1616086560$30.105$30.109$30.08$30.094565,002$30.245713
1616086620$30.095$30.11$30.0923$30.104715,878$30.245561
1616086680$30.105$30.11$30.10$30.10514,937$30.245422
1616086740$30.105$30.11$30.10$30.103125,530$30.245184
1616086800$30.10$30.12$30.08$30.0978,533$30.24445
1616086860$30.085$30.10$30.08$30.09539,665$30.244041
1616086920$30.10$30.10$30.09$30.09513,814$30.243904
1616086980$30.10$30.11$30.095$30.1044,124$30.243486
1616087040$30.10$30.1064$30.09$30.10520,934$30.243286
1616087100$30.1023$30.11$30.10$30.10539,974$30.24292
1616087160$30.105$30.12$30.10$30.10548,808$30.242497
1616087220$30.1021$30.11$30.10$30.10524,565$30.242278
1616087280$30.10$30.11$30.07$30.07586,395$30.241434
1616087340$30.0735$30.08$30.07$30.07521,671$30.241199
1616087400$30.075$30.08$30.0626$30.0842,108$30.240737
1616087460$30.08$30.095$30.08$30.082181,241$30.239938
1616087520$30.085$30.09$30.08$30.087726,158$30.239674
1616087580$30.08$30.0879$30.07$30.072523,774$30.239428
1616087640$30.075$30.09$30.07$30.0762,979$30.238777
1616087700$30.07$30.075$30.06$30.06514,728$30.238623
1616087760$30.065$30.07$30.05$30.05922,425$30.238369
1616087820$30.055$30.08$30.0501$30.077344,227$30.237886
1616087880$30.075$30.085$30.0623$30.08541,242$30.237461
1616087940$30.09$30.09$30.07$30.08519,114$30.23727
1616088000$30.08$30.10$30.08$30.09520,140$30.237083
1616088060$30.0901$30.10$30.09$30.09528,669$30.23682
1616088120$30.09$30.0999$30.09$30.09513,029$30.236701
1616088180$30.09$30.10$30.09$30.092114,823$30.236566
1616088240$30.095$30.1058$30.0901$30.103534,769$30.236267
1616088300$30.105$30.11$30.10$30.10533,580$30.235994
1616088360$30.105$30.1073$30.10$30.1054,900$30.235953
1616088420$30.10$30.1099$30.09$30.092133,890$30.235668
1616088480$30.0978$30.0978$30.07$30.07534,897$30.235326
1616088540$30.075$30.08$30.065$30.07549,794$30.234826
1616088600$30.075$30.09$30.07$30.08536,294$30.234476
1616088660$30.085$30.0926$30.08$30.08928,949$30.234209
1616088720$30.085$30.10$30.0827$30.0923,788$30.234002
1616088780$30.095$30.10$30.09$30.09515,001$30.233872
1616088840$30.095$30.10$30.09$30.0916,277$30.233733
1616088900$30.095$30.10$30.09$30.092534,751$30.233439
1616088960$30.095$30.11$30.09$30.10591,362$30.232698
1616089020$30.105$30.11$30.10$30.10520,652$30.232536
1616089080$30.105$30.11$30.09$30.0931,128$30.232283
1616089140$30.095$30.10$30.09$30.09620,772$30.232106
1616089200$30.095$30.10$30.09$30.092118,204$30.231956
1616089260$30.0977$30.10$30.09$30.1012,274$30.231852
1616089320$30.095$30.10$30.09$30.097,690$30.231789
1616089380$30.095$30.0974$30.08$30.085110,251$30.230829
1616089440$30.085$30.09$30.08$30.0858,602$30.230752
1616089500$30.0855$30.09$30.08$30.082519,518$30.230583
1616089560$30.09$30.10$30.0823$30.09569,222$30.230007
1616089620$30.09$30.10$30.09$30.097511,382$30.229912
1616089680$30.095$30.095$30.07$30.0747,724$30.229498
1616089740$30.075$30.08$30.05$30.06589,313$30.228603
1616089800$30.0641$30.08$30.06$30.07546,948$30.228172
1616089860$30.075$30.09$30.0701$30.0831,569$30.227897
1616089920$30.085$30.0877$30.08$30.08511,406$30.227799
1616089980$30.085$30.09$30.08$30.08111,982$30.226883
1616090040$30.085$30.09$30.08$30.08511,032$30.226792
1616090100$30.085$30.09$30.08$30.087814,382$30.226668
1616090160$30.0824$30.09$30.08$30.080114,699$30.226546
1616090220$30.085$30.11$30.08$30.10572,220$30.225975
1616090280$30.105$30.11$30.09$30.092741,959$30.225659
1616090340$30.09$30.10$30.09$30.097331,851$30.225417
1616090400$30.095$30.10$30.09$30.09512,062$30.225325
1616090460$30.095$30.10$30.09$30.0922,000$30.225156
1616090520$30.097$30.10$30.09$30.0923,417$30.224978
1616090580$30.095$30.095$30.07$30.07547,691$30.224583
1616090640$30.075$30.09$30.07$30.0949,524$30.224172
1616090700$30.09$30.10$30.08$30.0861,665$30.223691
1616090760$30.085$30.09$30.08$30.0947,907$30.223316
1616090820$30.09$30.10$30.0858$30.09537,833$30.223043
1616090880$30.09$30.10$30.09$30.0956,312$30.222996
1616090940$30.0917$30.10$30.09$30.09529,835$30.222772
1616091000$30.09$30.095$30.08$30.0825,921$30.222574
1616091060$30.085$30.09$30.075$30.0861,203$30.222081
1616091120$30.0834$30.10$30.08$30.090135,001$30.221819
1616091180$30.095$30.10$30.08$30.08540,795$30.221521
1616091240$30.085$30.09$30.08$30.08529,844$30.221295
1616091300$30.085$30.09$30.08$30.08516,839$30.221163
1616091360$30.0873$30.09$30.08$30.0827,258$30.22095
1616091420$30.08$30.0856$30.07$30.0752,020$30.220543
1616091480$30.07$30.08$30.0527$30.052761,472$30.219999
1616091540$30.055$30.0671$30.05$30.05548,814$30.21956
1616091600$30.0573$30.0573$30.04$30.045127,317$30.218356
1616091660$30.04$30.05$30.02$30.0271,238$30.217641
1616091720$30.025$30.045$30.01$30.04208,914$30.215428
1616091780$30.04$30.045$30.03$30.03524,009$30.215196
1616091840$30.035$30.05$30.03$30.047930,371$30.214907
1616091900$30.04$30.06$30.04$30.057924,240$30.214693
1616091960$30.05$30.07$30.05$30.067917,142$30.214548
1616092020$30.065$30.08$30.05$30.0737,461$30.214238
1616092080$30.07$30.09$30.0627$30.0930,160$30.21401
1616092140$30.085$30.10$30.08$30.1043,458$30.213716
1616092200$30.095$30.1076$30.0923$30.1046,027$30.213434
1616092260$30.09$30.10$30.08$30.1052,717$30.213084
1616092320$30.095$30.10$30.08$30.08530,296$30.212885
1616092380$30.0899$30.10$30.0824$30.09524,012$30.212725
1616092440$30.09$30.09$30.0727$30.082461,482$30.212311
1616092500$30.085$30.085$30.05$30.05539,944$30.211992
1616092560$30.055$30.07$30.05$30.0545,447$30.211617
1616092620$30.06$30.07$30.05$30.0641,878$30.211279
1616092680$30.06$30.07$30.06$30.0640,757$30.210961
1616092740$30.065$30.07$30.06$30.062523,731$30.210774
1616092800$30.0658$30.07$30.045$30.052761,909$30.210277
1616092860$30.05$30.06$30.04$30.04518,996$30.210117
1616092920$30.047$30.047$30.03$30.04529,879$30.20985
1616092980$30.05$30.05$30.03$30.032653,243$30.20936
1616093040$30.03$30.05$30.03$30.0538,138$30.209028
1616093100$30.05$30.08$30.05$30.0853,117$30.20863
1616093160$30.0779$30.10$30.075$30.1046,426$30.208337
1616093220$30.0974$30.10$30.08$30.0973,137$30.207899
1616093280$30.09$30.1079$30.07$30.0787,238$30.207395
1616093340$30.075$30.10$30.0726$30.0986,037$30.206887
1616093400$30.09$30.10$30.08$30.08336,153$30.206678
1616093460$30.08$30.10$30.08$30.09524,728$30.206532
1616093520$30.095$30.10$30.08$30.082443,130$30.206283
1616093580$30.085$30.10$30.08$30.092840,989$30.206042
1616093640$30.095$30.10$30.08$30.092176,070$30.205603
1616093700$30.095$30.10$30.08$30.0818,102$30.205499
1616093760$30.085$30.0857$30.07$30.0823,344$30.205351
1616093820$30.075$30.08$30.07$30.07515,749$30.205246
1616093880$30.075$30.09$30.07$30.0840,253$30.20499
1616093940$30.085$30.085$30.065$30.07535,577$30.204755
1616094000$30.08$30.10$30.06$30.08589,353$30.204212
1616094060$30.085$30.09$30.07$30.072713,455$30.204128
1616094120$30.07$30.08$30.06$30.062744,020$30.203835
1616094180$30.07$30.07$30.06$30.06523,541$30.20367
1616094240$30.065$30.08$30.06$30.0640,175$30.2034
1616094300$30.0666$30.07$30.04$30.05569,034$30.202895
1616094360$30.055$30.06$30.03$30.03157,273$30.202448
1616094420$30.035$30.06$30.03$30.057563,530$30.201945
1616094480$30.055$30.067$30.05$30.0535,327$30.20169
1616094540$30.05$30.06$30.05$30.0521,550$30.201534
1616094600$30.06$30.075$30.0527$30.0687,267$30.200958
1616094660$30.07$30.07$30.06$30.064324,255$30.200796
1616094720$30.065$30.075$30.05$30.07587,151$30.200186
1616094780$30.075$30.08$30.06$30.072140,848$30.199931
1616094840$30.075$30.08$30.07$30.07723,588$30.199786
1616094900$30.07$30.07$30.05$30.05526,311$30.199605
1616094960$30.05$30.0595$30.05$30.05512,881$30.199514
1616095020$30.055$30.065$30.05$30.0661,397$30.199043
1616095080$30.055$30.07$30.04$30.056485,132$30.19845
1616095140$30.055$30.075$30.055$30.0760,251$30.198058
1616095200$30.075$30.079$30.06$30.0764,899$30.19766
1616095260$30.07$30.08$30.06$30.0855,460$30.197333
1616095320$30.08$30.09$30.07$30.08539,597$30.197113
1616095380$30.08$30.0861$30.08$30.0811,954$30.197047
1616095440$30.08$30.085$30.05$30.06558,636$30.19668
1616095500$30.065$30.07$30.05$30.05536,738$30.196435
1616095560$30.05$30.0677$30.05$30.06547,829$30.196127
1616095620$30.065$30.0677$30.06$30.06536,481$30.195896
1616095680$30.065$30.07$30.06$30.06561,203$30.195524
1616095740$30.07$30.07$30.05$30.05536,065$30.195296
1616095800$30.055$30.07$30.05$30.065115,996$30.19457
1616095860$30.065$30.07$30.053$30.06539,592$30.194323
1616095920$30.06$30.0678$30.05$30.065102,925$30.19368
1616095980$30.065$30.07$30.055$30.05527,564$30.193512
1616096040$30.055$30.0599$30.03$30.030657,240$30.193127
1616096100$30.03$30.04$30.02$30.03125,817$30.192185
1616096160$30.035$30.045$30.03$30.03594,212$30.191527
1616096220$30.035$30.05$30.03$30.03567,865$30.191053
1616096280$30.035$30.05$30.03$30.04552,715$30.190694
1616096340$30.04$30.04$30.03$30.03532,204$30.190468
1616096400$30.035$30.04$30.02$30.03183,815$30.189166
1616096460$30.03$30.04$30.01$30.0291,823$30.18845
1616096520$30.027$30.03$30.015$30.02564,684$30.187996
1616096580$30.025$30.04$30.02$30.02296,471$30.185897
1616096640$30.02$30.03$30.00$30.005160,339$30.18468
1616096700$30.01$30.0273$30.005$30.015108,661$30.183875
1616096760$30.015$30.02$30.00$30.005178,297$30.182513
1616096820$30.005$30.01$29.99$29.9999262,058$30.180466
1616096880$29.995$30.025$29.995$30.015169,125$30.17925
1616096940$30.015$30.03$30.005$30.02183,234$30.177978
1616097000$30.02$30.04$30.01$30.035223,924$30.176531
1616097060$30.035$30.04$29.99$30.025644,036$30.172348
1616097120$30.0222$30.03$30.01$30.02258,365$30.170809
1616097180$30.02$30.03$30.01$30.02282,585$30.169127
1616097240$30.025$30.03$30.0121$30.02180,454$30.168088
1616097300$30.025$30.03$30.005$30.015324,756$30.166213
1616097360$30.015$30.03$30.011$30.02182,387$30.164882
1616097420$30.025$30.03$30.01$30.015182,989$30.163851
1616097480$30.015$30.03$30.01$30.02470,031$30.161263
1616097540$30.015$30.025$29.99$30.01619,021$30.157843
1616097600$30.00$30.00$30.00$30.006,525$30.157799
1616097660$30.04$30.04$30.04$30.041,000$30.157804
1616097720$30.04$30.04$30.0299$30.042,100$30.157795
1616097780$30.0001$30.0001$30.00$30.00817$30.157791
1616097840$30.01$30.01$30.01$30.012,614,163$30.144878
1616097900$30.04$30.04$30.04$30.04300$30.144876
1616097960$30.04$30.04$30.04$30.043,200$30.144768
1616098020$30.01$30.04$30.01$30.0412,420$30.144712
1616098200$30.02$30.02$30.02$30.02544$30.144709
1616098260$30.02$30.02$30.02$30.02200$30.144708
1616098320$30.02$30.04$30.02$30.04322$30.144706
1616098440$30.03$30.03$30.03$30.03200$30.144705
1616098560$30.04$30.04$30.04$30.04250$30.14634
1616098740$30.02$30.02$30.02$30.02200$30.146339
1616098800$30.01$30.01$30.01$30.011,699$30.146331
1616098860$30.02$30.02$30.02$30.02200$30.146331
1616098920$30.03$30.03$30.03$30.03600$30.146328
1616098980$30.02$30.0201$30.02$30.02841$30.146325
1616099040$30.02$30.02$30.02$30.021,400$30.146319
1616099160$30.04$30.04$30.04$30.04300$30.146317
1616099280$30.05$30.05$30.05$30.05700$30.146315
1616099520$30.03$30.03$30.03$30.03100$30.14634
1616099580$30.01$30.01$30.01$30.017,113$30.146309
1616099640$30.02$30.02$30.02$30.02300$30.146307
1616099760$30.02$30.02$30.02$30.02300$30.146305
1616099820$30.04$30.04$30.04$30.04298$30.146304
1616099880$30.04$30.04$30.04$30.041,540$30.146298
1616099940$30.05$30.05$30.05$30.05100$30.146298
1616100000$30.0201$30.0201$30.02$30.02500$30.146296
1616100060$30.05$30.05$30.02$30.021,198$30.146291
1616100300$30.02$30.05$30.02$30.05945$30.146285
1616100360$30.05$30.05$30.05$30.05200$30.14634
1616100600$30.03$30.03$30.03$30.031,500$30.146335
1616100720$30.03$30.03$30.03$30.031,400$30.146329
1616100900$30.03$30.03$30.01$30.012,448$30.146318
1616101200$30.05$30.05$30.05$30.05140$30.146189
1616101560$30.05$30.05$30.02$30.02500$30.146338
1616101620$30.01$30.01$30.01$30.01324$30.146336
1616101680$30.01$30.01$30.01$30.01506$30.146334
1616101740$30.01$30.01$30.01$30.01100$30.146333
1616101800$30.00$30.00$30.00$30.00600$30.14633
1616101920$30.015$30.0199$30.015$30.01994,310$30.146312
1616102040$30.02$30.02$30.02$30.02200$30.146311
1616102100$30.01$30.01$30.01$30.01100$30.146311
1616102340$30.01$30.01$30.01$30.01200$30.146339
1616102460$30.01$30.01$30.01$30.01206$30.146338
1616102520$30.02$30.02$30.02$30.023,611$30.146323
1616102580$30.02$30.02$30.02$30.02550$30.146321
1616102760$30.01$30.01$30.01$30.01150$30.14632
1616103180$30.02$30.02$30.02$30.02450$30.146338
1616103300$30.02$30.02$30.02$30.02130$30.146338
1616103480$30.01$30.01$30.01$30.012,421$30.146327
1616103600$30.02$30.02$30.02$30.02165$30.146326
1616104140$30.04$30.04$30.04$30.04100$30.14634
1616104320$30.02$30.02$30.02$30.02503$30.146337
1616105400$30.05$30.05$30.05$30.051,000$30.146337
1616105460$30.01$30.01$30.01$30.01716$30.146334
1616105580$30.05$30.05$30.05$30.05100$30.146334
1616105940$30.0301$30.0301$30.0301$30.0301222$30.14634
1616106300$30.05$30.05$30.05$30.051,000$30.146336
1616106540$30.05$30.05$30.05$30.05465$30.146334
1616106960$30.04$30.04$30.04$30.04100$30.14634
1616107080$30.04$30.04$30.03$30.03600$30.146337
1616107140$30.02$30.02$30.02$30.022,000$30.146329
1616107260$30.0199$30.0199$30.0199$30.0199200$30.146328
1616107620$30.02$30.02$30.02$30.02100$30.14634
1616107680$30.02$30.02$30.02$30.02233$30.146339
1616108520$30.05$30.05$30.05$30.05100$30.14634
1616109060$30.02$30.02$30.02$30.02667$30.146337
1616109120$30.01$30.01$30.01$30.011,374$30.14633
1616109180$30.00$30.00$30.00$30.00200$30.146329
1616109240$30.0099$30.0099$30.00$30.001,150$30.146324
1616109300$30.01$30.01$30.01$30.01574$30.146322
1616109900$30.02$30.02$30.02$30.02199$30.146339
1616110020$30.00$30.02$30.00$30.02234$30.146338
1616110200$30.02$30.02$30.02$30.02200$30.146337
1616110500$30.01$30.01$30.00$30.011,400$30.146334
1616110620$30.01$30.01$30.01$30.01400$30.146332
1616110740$30.01$30.01$30.01$30.01598$30.146329
1616110800$30.02$30.02$30.02$30.02375$30.146328
1616110860$30.03$30.03$30.03$30.03625$30.146325
1616110980$30.03$30.03$30.03$30.03500$30.146324
1616111100$30.03$30.03$30.03$30.03210$30.146323
1616111160$30.02$30.02$30.02$30.02313$30.146341
1616111280$30.02$30.02$30.02$30.02135$30.14634
1616111460$30.02$30.02$30.02$30.02135$30.146339
1616111580$30.02$30.02$30.02$30.021,099$30.146334
1616111940$30.03$30.03$30.03$30.03500$30.146332