T Historical Intraday Prices

One-Minute OHLCV Data From March 22, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616402460$29.76$29.76$29.76$29.76200$29.764725
1616402580$29.75$29.75$29.75$29.75100$29.761285
1616403180$29.74$29.74$29.74$29.74190$29.754549
1616403900$29.74$29.74$29.74$29.74104$29.75255
1616405940$29.76$29.76$29.76$29.76102$29.751697
1616408280$29.76$29.76$29.76$29.76100$29.755485
1616408700$29.76$29.76$29.76$29.76935$29.756822
1616409000$29.76$29.76$29.76$29.76121$29.756902
1616409060$29.76$29.76$29.76$29.76110$29.757372
1616409120$29.76$29.76$29.76$29.76100$29.75744
1616410800$29.76$29.80$29.76$29.792,293$29.768563
1616410860$29.77$29.77$29.76$29.76369$29.768401
1616411340$29.80$29.80$29.80$29.80435$29.770447
1616411700$29.79$29.79$29.79$29.79200$29.770973
1616411760$29.80$29.80$29.79$29.791,200$29.773501
1616412060$29.79$29.79$29.78$29.78877$29.774855
1616412480$29.79$29.79$29.79$29.79115$29.775289
1616412600$29.78$29.78$29.78$29.78325$29.775435
1616412720$29.77$29.77$29.77$29.77109$29.775419
1616412780$29.76$29.76$29.76$29.76318$29.774952
1616412840$29.77$29.77$29.77$29.77100$29.774899
1616413020$29.78$29.78$29.77$29.77200$29.774882
1616413200$29.77$29.77$29.77$29.77427$29.77472
1616413320$29.76$29.76$29.76$29.761,363$29.773318
1616413440$29.78$29.78$29.78$29.78288$29.773438
1616413680$29.78$29.78$29.77$29.772,185$29.773701
1616413860$29.77$29.77$29.77$29.77330$29.773638
1616413920$29.77$29.77$29.75$29.7519,383$29.762165
1616413980$29.75$29.75$29.75$29.75100$29.762112
1616414040$29.77$29.77$29.77$29.77116$29.762135
1616414100$29.77$29.77$29.77$29.77153$29.762192
1616414160$29.77$29.77$29.77$29.77618$29.762329
1616414280$29.76$29.78$29.75$29.782,080$29.762694
1616414340$29.78$29.78$29.78$29.78201$29.762818
1616414400$29.7832$29.80$29.75$29.7728,244$29.772631
1616414520$29.76$29.76$29.75$29.75824$29.772348
1616414580$29.78$29.78$29.78$29.78300$29.772379
1616414640$29.77$29.77$29.77$29.77239$29.772374
1616414700$29.77$29.78$29.77$29.78580$29.77242
1616414820$29.77$29.77$29.76$29.76800$29.772397
1616414940$29.76$29.76$29.76$29.76599$29.772281
1616415000$29.76$29.76$29.76$29.76300$29.772211
1616415060$29.76$29.76$29.76$29.76149$29.772185
1616415120$29.76$29.76$29.76$29.76200$29.772153
1616415180$29.76$29.76$29.76$29.76610$29.77205
1616415420$29.75$29.75$29.75$29.75200$29.771953
1616415600$29.7599$29.76$29.7599$29.761,151$29.771754
1616415660$29.75$29.75$29.75$29.75500$29.771619
1616415720$29.7599$29.76$29.7599$29.76300$29.771557
1616415960$29.76$29.76$29.76$29.76303$29.771512
1616416080$29.76$29.77$29.76$29.77956$29.771411
1616416200$29.76$29.76$29.76$29.76120$29.771386
1616416320$29.75$29.75$29.75$29.75461$29.771268
1616416620$29.78$29.78$29.78$29.78500$29.771319
1616416680$29.76$29.76$29.75$29.754,867$29.770139
1616416980$29.76$29.77$29.76$29.77217$29.77012
1616417040$29.77$29.77$29.77$29.77100$29.77012
1616417100$29.7771$29.7771$29.7771$29.7771100$29.770141
1616417520$29.7699$29.77$29.7699$29.773,200$29.770123
1616417580$29.77$29.77$29.77$29.771,000$29.770121
1616417760$29.77$29.77$29.77$29.77200$29.770115
1616417880$29.76$29.77$29.76$29.77350$29.770089
1616417940$29.77$29.77$29.77$29.77164$29.770089
1616418060$29.78$29.78$29.78$29.782,500$29.770344
1616418120$29.78$29.78$29.77$29.781,488$29.770399
1616418240$29.77$29.77$29.77$29.77108$29.770396
1616418300$29.78$29.78$29.77$29.77500$29.770406
1616418360$29.77$29.77$29.77$29.77300$29.770399
1616418420$29.76$29.76$29.76$29.76120$29.770385
1616418480$29.77$29.77$29.77$29.771,000$29.770381
1616418540$29.76$29.77$29.76$29.77622$29.770324
1616418600$29.77$29.77$29.77$29.771,838$29.770317
1616418660$29.77$29.77$29.76$29.761,400$29.770302
1616418720$29.78$29.78$29.78$29.78100$29.770324
1616418840$29.78$29.78$29.77$29.77416$29.770348
1616418900$29.78$29.78$29.78$29.78275$29.770381
1616418960$29.78$29.78$29.78$29.78650$29.770457
1616419080$29.78$29.78$29.78$29.782,180$29.770653
1616419140$29.77$29.77$29.77$29.773,057$29.770644
1616419200$29.77$29.78$29.77$29.78379$29.770649
1616419260$29.77$29.77$29.76$29.767,244$29.77007
1616419320$29.76$29.76$29.76$29.762,101$29.769902
1616419380$29.76$29.77$29.76$29.772,400$29.769743
1616419440$29.77$29.77$29.76$29.772,277$29.769584
1616419560$29.77$29.78$29.76$29.78657$29.769606
1616419620$29.78$29.78$29.78$29.781,702$29.76976
1616419680$29.78$29.79$29.78$29.791,195$29.769919
1616419740$29.78$29.78$29.78$29.782,137$29.770085
1616419800$29.78$29.78$29.70$29.7401889,126$29.75507
1616419860$29.74$29.74$29.62$29.632287,427$29.732425
1616419920$29.63$29.63$29.58$29.6194273,652$29.708385
1616419980$29.62$29.71$29.62$29.67112,839$29.705046
1616420040$29.675$29.70$29.65$29.6999103,756$29.702991
1616420100$29.69$29.70$29.65$29.67100,104$29.701284
1616420160$29.665$29.705$29.66$29.68132,765$29.700011
1616420220$29.68$29.68$29.63$29.6378,266$29.698399
1616420280$29.64$29.705$29.625$29.6686119,696$29.696355
1616420340$29.67$29.6799$29.65$29.66566,827$29.695412
1616420400$29.67$29.67$29.62$29.6491,885$29.693054
1616420460$29.645$29.685$29.64$29.67188,314$29.691411
1616420520$29.66$29.705$29.66$29.6886123,354$29.690834
1616420580$29.685$29.6968$29.68$29.6963,259$29.690759
1616420640$29.695$29.74$29.68$29.735127,803$29.691815
1616420700$29.74$29.795$29.73$29.79193,673$29.695853
1616420760$29.795$29.83$29.79$29.82127,594$29.700757
1616420820$29.81$29.86$29.80$29.855105,059$29.705181
1616420880$29.8582$29.88$29.85$29.8675,393$29.708919
1616420940$29.87$29.905$29.8426$29.87132,778$29.715649
1616421000$29.868$29.8899$29.86$29.8866,896$29.718692
1616421060$29.88$29.88$29.84$29.855174,329$29.725429
1616421120$29.8516$29.86$29.82$29.8374201,069$29.731227
1616421180$29.8301$29.86$29.8301$29.83545,467$29.732576
1616421240$29.83$29.86$29.83$29.8654,897$29.73412
1616421300$29.862$29.89$29.845$29.888489,244$29.737095
1616421360$29.885$29.93$29.8834$29.91595,779$29.74101
1616421420$29.9184$29.925$29.90$29.9192110,097$29.745476
1616421480$29.915$29.935$29.90$29.9001125,562$29.750435
1616421540$29.905$29.92$29.88$29.899963,129$29.752613
1616421600$29.89$29.90$29.8631$29.86544,685$29.753934
1616421660$29.87$29.88$29.8562$29.8862,485$29.755518
1616421720$29.875$29.89$29.84$29.857548,005$29.756671
1616421780$29.8576$29.8579$29.83$29.848934,554$29.757343
1616421840$29.8485$29.8769$29.84$29.86541,727$29.758255
1616421900$29.865$29.89$29.85$29.8954,402$29.759484
1616421960$29.89$29.895$29.84$29.848551,742$29.760643
1616422020$29.845$29.86$29.83$29.848832,617$29.761229
1616422080$29.85$29.8554$29.84$29.8513,510$29.761477
1616422140$29.8522$29.86$29.83$29.8571,431$29.762734
1616422200$29.8592$29.86$29.83$29.8346,035$29.763562
1616422260$29.83$29.86$29.83$29.84536,577$29.764152
1616422320$29.84$29.89$29.84$29.8764,545$29.765446
1616422380$29.87$29.88$29.86$29.875854,751$29.766593
1616422440$29.8816$29.89$29.86$29.86544,311$29.767569
1616422500$29.865$29.88$29.86$29.86545,706$29.768509
1616422560$29.86$29.88$29.85$29.87140,564$29.771206
1616422620$29.87$29.88$29.86$29.879625,249$29.771667
1616422680$29.88$29.88$29.87$29.875336,072$29.772357
1616422740$29.875$29.88$29.84$29.8486,073$29.773752
1616422800$29.84$29.85$29.82$29.827174,823$29.77465
1616422860$29.82$29.83$29.81$29.8177,556$29.775275
1616422920$29.81$29.8163$29.79$29.81584,484$29.775677
1616422980$29.8101$29.82$29.79$29.805103,502$29.776218
1616423040$29.81$29.83$29.80$29.826538,439$29.776486
1616423100$29.8207$29.83$29.80$29.82552,222$29.776835
1616423160$29.8251$29.84$29.81$29.81548,486$29.777248
1616423220$29.81$29.84$29.81$29.81582,463$29.777925
1616423280$29.82$29.82$29.80$29.8271,633$29.778312
1616423340$29.82$29.85$29.82$29.84544,628$29.778717
1616423400$29.845$29.88$29.84$29.87580,175$29.779792
1616423460$29.875$29.90$29.875$29.8868122,687$29.78191
1616423520$29.885$29.89$29.86$29.869185,254$29.78314
1616423580$29.86$29.87$29.85$29.86543,304$29.783652
1616423640$29.86$29.86$29.8401$29.8647,699$29.784153
1616423700$29.86$29.86$29.845$29.8550,747$29.78469
1616423760$29.855$29.855$29.83$29.834335,757$29.784996
1616423820$29.83$29.8399$29.815$29.82565,454$29.78539
1616423880$29.83$29.85$29.82$29.85132,600$29.786353
1616423940$29.85$29.855$29.84$29.85536,168$29.786677
1616424000$29.855$29.86$29.83$29.849994,093$29.787516
1616424060$29.85$29.85$29.83$29.83552,095$29.787931
1616424120$29.83$29.855$29.83$29.850163,886$29.78845
1616424180$29.8501$29.87$29.85$29.852857,943$29.789038
1616424240$29.855$29.87$29.855$29.869927,840$29.789347
1616424300$29.86$29.88$29.85$29.86566,412$29.790062
1616424360$29.865$29.89$29.86$29.885139,583$29.791631
1616424420$29.88$29.89$29.84$29.8485,300$29.792358
1616424480$29.85$29.85$29.83$29.8541,971$29.792634
1616424540$29.85$29.85$29.84$29.8415,969$29.792743
1616424600$29.8473$29.85$29.82$29.8238,621$29.792949
1616424660$29.82$29.825$29.80$29.8142,106$29.793052
1616424720$29.82$29.82$29.81$29.8136,951$29.79315
1616424780$29.815$29.8167$29.79$29.80598,676$29.793298
1616424840$29.81$29.8188$29.795$29.79582,796$29.793443
1616424900$29.795$29.805$29.79$29.80533,377$29.793466
1616424960$29.806$29.8099$29.80$29.8016,726$29.793493
1616425020$29.805$29.8051$29.80$29.8019,300$29.793512
1616425080$29.81$29.8279$29.80$29.82588,384$29.793713
1616425140$29.825$29.83$29.80$29.8049,946$29.793859
1616425200$29.80$29.80$29.77$29.789963,424$29.793772
1616425260$29.79$29.81$29.785$29.80550,778$29.793794
1616425320$29.81$29.81$29.80$29.8012,937$29.793813
1616425380$29.805$29.81$29.80$29.8020,248$29.793845
1616425440$29.805$29.81$29.80$29.8033,522$29.793886
1616425500$29.805$29.8073$29.78$29.8025240,123$29.79389
1616425560$29.805$29.81$29.78$29.79168,335$29.793901
1616425620$29.79$29.8171$29.78$29.81151,952$29.793976
1616425680$29.805$29.81$29.80$29.80515,864$29.793993
1616425740$29.8009$29.83$29.80$29.82583,202$29.794141
1616425800$29.825$29.83$29.81$29.8270,020$29.794335
1616425860$29.82$29.82$29.79$29.7950,259$29.794401
1616425920$29.79$29.79$29.77$29.779959,996$29.79433
1616425980$29.775$29.78$29.761$29.77553,142$29.794197
1616426040$29.7783$29.78$29.76$29.763245,607$29.794059
1616426100$29.77$29.78$29.76$29.77547,765$29.793928
1616426160$29.775$29.79$29.7737$29.78555,383$29.793855
1616426220$29.78$29.79$29.76$29.7641,138$29.79379
1616426280$29.76$29.77$29.75$29.755434,544$29.793656
1616426340$29.752$29.77$29.75$29.76981,890$29.793375
1616426400$29.76$29.765$29.75$29.75553,625$29.793175
1616426460$29.755$29.76$29.75$29.758231,970$29.793052
1616426520$29.76$29.76$29.75$29.7527,395$29.792946
1616426580$29.76$29.76$29.75$29.7558,554$29.792704
1616426640$29.75$29.759$29.72$29.73169,184$29.791795
1616426700$29.735$29.76$29.72$29.751104,040$29.791198
1616426760$29.755$29.766$29.745$29.759864,164$29.790974
1616426820$29.755$29.77$29.74$29.74547,458$29.790812
1616426880$29.745$29.76$29.74$29.7554,477$29.790602
1616426940$29.7552$29.77$29.75$29.7760,712$29.790429
1616427000$29.77$29.78$29.76$29.7632,660$29.79036
1616427060$29.765$29.79$29.75$29.7987,537$29.790189
1616427120$29.79$29.81$29.78$29.805102,811$29.790212
1616427180$29.805$29.81$29.7901$29.80844,698$29.790258
1616427240$29.81$29.817$29.80$29.80544,473$29.79033
1616427300$29.805$29.83$29.80$29.819355,313$29.790462
1616427360$29.815$29.83$29.81$29.823449,115$29.79059
1616427420$29.8267$29.83$29.82$29.82542,151$29.790734
1616427480$29.83$29.83$29.82$29.8321,939$29.790807
1616427540$29.8207$29.8397$29.81$29.81587,738$29.791104
1616427600$29.81$29.815$29.80$29.8026,753$29.791146
1616427660$29.805$29.83$29.805$29.82559,258$29.791276
1616427720$29.825$29.84$29.82$29.82167,928$29.791509
1616427780$29.825$29.825$29.785$29.78584,223$29.791604
1616427840$29.79$29.83$29.79$29.815549,751$29.791689
1616427900$29.82$29.825$29.805$29.8290,402$29.791864
1616427960$29.8213$29.83$29.8131$29.829939,424$29.791969
1616428020$29.825$29.8281$29.8035$29.80528,273$29.792036
1616428080$29.805$29.82$29.805$29.811139,165$29.792102
1616428140$29.815$29.815$29.79$29.79544,751$29.79213
1616428200$29.795$29.80$29.78$29.789925,747$29.792129
1616428260$29.78$29.79$29.77$29.79104,467$29.79201
1616428320$29.79$29.79$29.78$29.787431,932$29.791993
1616428380$29.79$29.7951$29.78$29.79526,873$29.791982
1616428440$29.80$29.80$29.78$29.786485,269$29.791925
1616428500$29.7882$29.79$29.78$29.78522,944$29.791912
1616428560$29.787$29.787$29.75$29.7577,892$29.791768
1616428620$29.7563$29.76$29.75$29.75523,485$29.79169
1616428680$29.7551$29.7699$29.75$29.753863,382$29.79151
1616428740$29.7549$29.76$29.725$29.7251120,698$29.791006
1616428800$29.725$29.77$29.72$29.76466,289$29.790747
1616428860$29.765$29.785$29.7635$29.784847,781$29.79068
1616428920$29.78$29.79$29.755$29.7648,277$29.790605
1616428980$29.755$29.76$29.7441$29.74547,784$29.79045
1616429040$29.75$29.75$29.73$29.745338,125$29.790289
1616429100$29.74$29.7599$29.74$29.759936,986$29.790156
1616429160$29.76$29.77$29.75$29.75541,540$29.790041
1616429220$29.7558$29.76$29.75$29.75521,687$29.78998
1616429280$29.755$29.76$29.74$29.7420,841$29.789911
1616429340$29.74$29.74$29.73$29.7318,603$29.789828
1616429400$29.73$29.745$29.72$29.736577,464$29.789472
1616429460$29.738$29.7482$29.73$29.73528,140$29.789354
1616429520$29.73$29.74$29.7204$29.73532,693$29.789205
1616429580$29.735$29.78$29.73$29.76199,183$29.788672
1616429640$29.76$29.7659$29.74$29.75576,171$29.788469
1616429700$29.7546$29.7583$29.73$29.7427,778$29.788365
1616429760$29.745$29.76$29.74$29.7636,839$29.788251
1616429820$29.76$29.78$29.75$29.77537,572$29.788189
1616429880$29.7771$29.7999$29.775$29.791954,063$29.788171
1616429940$29.79$29.80$29.79$29.79521,113$29.788179
1616430000$29.79$29.80$29.78$29.7944,009$29.788177
1616430060$29.7899$29.7994$29.7899$29.79526,374$29.788192
1616430120$29.7961$29.81$29.79$29.7968,692$29.788251
1616430180$29.79$29.80$29.78$29.781824,880$29.788253
1616430240$29.785$29.80$29.77$29.796948,565$29.788237
1616430300$29.795$29.795$29.78$29.78530,761$29.788233
1616430360$29.785$29.79$29.78$29.7918,042$29.788229
1616430420$29.785$29.80$29.78$29.79527,097$29.78823
1616430480$29.7941$29.83$29.7941$29.82186,825$29.788527
1616430540$29.815$29.84$29.815$29.8245,493$29.78866
1616430600$29.82$29.8299$29.81$29.827549,595$29.78879
1616430660$29.83$29.83$29.81$29.818825,044$29.788851
1616430720$29.82$29.835$29.815$29.83542,617$29.788964
1616430780$29.835$29.84$29.82$29.8224,897$29.789043
1616430840$29.8234$29.83$29.82$29.8320,778$29.789097
1616430900$29.83$29.85$29.82$29.84576,444$29.78939
1616430960$29.8459$29.86$29.84$29.8639,946$29.789567
1616431020$29.8501$29.86$29.85$29.8638,971$29.78976
1616431080$29.85$29.86$29.85$29.85517,421$29.789844
1616431140$29.855$29.87$29.85$29.86528,610$29.789994
1616431200$29.8639$29.87$29.8234$29.83564,551$29.790268
1616431260$29.84$29.84$29.825$29.82534,456$29.790375
1616431320$29.83$29.83$29.82$29.82522,733$29.790435
1616431380$29.83$29.84$29.82$29.8443,534$29.790562
1616431440$29.83$29.8336$29.82$29.829524,777$29.790627
1616431500$29.83$29.84$29.83$29.838138,479$29.790748
1616431560$29.8382$29.84$29.83$29.8428,945$29.790841
1616431620$29.8361$29.8361$29.82$29.82538,475$29.790938
1616431680$29.8201$29.835$29.82$29.8368,135$29.791121
1616431740$29.84$29.85$29.8301$29.849955,578$29.791315
1616431800$29.845$29.8599$29.84$29.8542,784$29.791495
1616431860$29.85$29.86$29.845$29.8627,924$29.791615
1616431920$29.855$29.87$29.85$29.86595,421$29.792082
1616431980$29.867$29.87$29.85$29.8544,617$29.79229
1616432040$29.855$29.865$29.85$29.85534,124$29.792443
1616432100$29.8559$29.86$29.8401$29.840141,427$29.792607
1616432160$29.8499$29.855$29.84$29.843677,582$29.792883
1616432220$29.8436$29.85$29.84$29.847329,750$29.792987
1616432280$29.845$29.85$29.84$29.8520,515$29.793061
1616432340$29.845$29.85$29.84$29.84519,908$29.793135
1616432400$29.845$29.85$29.84$29.84516,749$29.793196
1616432460$29.85$29.85$29.83$29.83346,043$29.793335
1616432520$29.84$29.84$29.83$29.83524,428$29.793404
1616432580$29.835$29.845$29.8201$29.82576,397$29.793589
1616432640$29.83$29.83$29.82$29.8257,590$29.793606
1616432700$29.82$29.83$29.80$29.8165,550$29.793697
1616432760$29.816$29.83$29.815$29.8228,630$29.793756
1616432820$29.8213$29.83$29.81$29.8125,325$29.793797
1616432880$29.8199$29.825$29.81$29.8129,126$29.793844
1616432940$29.81$29.82$29.81$29.81511,302$29.793859
1616433000$29.8107$29.82$29.81$29.8125,361$29.793894
1616433060$29.81$29.83$29.805$29.82584,824$29.794012
1616433120$29.8255$29.84$29.82$29.8234,589$29.794095
1616433180$29.825$29.835$29.82$29.82345,256$29.794203
1616433240$29.8241$29.83$29.82$29.82520,763$29.794243
1616433300$29.825$29.83$29.82$29.82511,306$29.794266
1616433360$29.82$29.825$29.81$29.8145,452$29.794341
1616433420$29.81$29.82$29.81$29.8118,103$29.794365
1616433480$29.81$29.82$29.81$29.814814,217$29.794384
1616433540$29.8141$29.83$29.81$29.82554,580$29.794478
1616433600$29.825$29.83$29.82$29.82510,612$29.794498
1616433660$29.829$29.83$29.81$29.812224,662$29.79454
1616433720$29.81$29.82$29.80$29.81561,750$29.794604
1616433780$29.81$29.83$29.81$29.82521,695$29.794639
1616433840$29.825$29.83$29.815$29.82563,925$29.794749
1616433900$29.82$29.8289$29.8101$29.8217,771$29.794777
1616433960$29.82$29.82$29.81$29.8210,376$29.79479
1616434020$29.815$29.82$29.81$29.8215,066$29.794809
1616434080$29.819$29.825$29.81$29.8226,423$29.794849
1616434140$29.825$29.83$29.82$29.829924,372$29.794899
1616434200$29.83$29.84$29.8299$29.839936,873$29.794989
1616434260$29.83$29.835$29.82$29.8214,221$29.795021
1616434320$29.825$29.83$29.82$29.8310,942$29.795043
1616434380$29.83$29.83$29.8212$29.82544,651$29.795131
1616434440$29.825$29.83$29.8105$29.817155,409$29.795216
1616434500$29.81$29.8164$29.80$29.800214,523$29.795228
1616434560$29.805$29.81$29.80$29.80549,846$29.795249
1616434620$29.805$29.81$29.80$29.809,238$29.795253
1616434680$29.804$29.81$29.80$29.80522,262$29.795264
1616434740$29.80$29.8086$29.80$29.8058,767$29.795268
1616434800$29.804$29.81$29.80$29.8059,644$29.795274
1616434860$29.805$29.82$29.80$29.81547,387$29.795318
1616434920$29.8117$29.82$29.80$29.8035,101$29.795352
1616434980$29.80$29.81$29.80$29.8012,617$29.795359
1616435040$29.805$29.805$29.76$29.78356,728$29.795116
1616435100$29.78$29.78$29.75$29.757161,374$29.795011
1616435160$29.7568$29.76$29.75$29.75527,529$29.794945
1616435220$29.75$29.76$29.75$29.7520,423$29.794894
1616435280$29.755$29.76$29.75$29.759916,523$29.794855
1616435340$29.75$29.77$29.75$29.76732,554$29.794788
1616435400$29.7636$29.7699$29.75$29.75531,705$29.79472
1616435460$29.753$29.76$29.75$29.755627,351$29.794652
1616435520$29.7558$29.7599$29.75$29.75513,763$29.794617
1616435580$29.755$29.76$29.75$29.759129,294$29.79455
1616435640$29.75$29.76$29.75$29.7546,385$29.794435
1616435700$29.76$29.76$29.75$29.759911,535$29.794407
1616435760$29.755$29.76$29.75$29.75520,007$29.794359
1616435820$29.755$29.76$29.75$29.7515,959$29.794322
1616435880$29.75$29.76$29.75$29.75529,843$29.794252
1616435940$29.75$29.76$29.75$29.7517,109$29.794209
1616436000$29.76$29.77$29.76$29.766360,296$29.794092
1616436060$29.765$29.765$29.75$29.7560,428$29.793956
1616436120$29.75$29.76$29.75$29.7528,665$29.793887
1616436180$29.7542$29.76$29.75$29.75513,864$29.793853
1616436240$29.76$29.77$29.75$29.75584,764$29.793684
1616436300$29.755$29.77$29.75$29.76622,094$29.793641
1616436360$29.765$29.7799$29.76$29.77529,423$29.793601
1616436420$29.77$29.775$29.76$29.77547,343$29.793533
1616436480$29.775$29.79$29.7705$29.78527,682$29.79351
1616436540$29.78$29.7857$29.77$29.777238,186$29.793471
1616436600$29.775$29.78$29.76$29.7639,878$29.793418
1616436660$29.765$29.77$29.76$29.76519,223$29.793382
1616436720$29.765$29.78$29.76$29.7751,911$29.793313
1616436780$29.77$29.78$29.77$29.77511,717$29.7933
1616436840$29.77$29.78$29.77$29.77116,652$29.793282
1616436900$29.777$29.80$29.77$29.79566,220$29.793248
1616436960$29.79$29.80$29.79$29.7910,573$29.793248
1616437020$29.795$29.795$29.77$29.7751,065$29.793225
1616437080$29.7753$29.78$29.77$29.770144,288$29.79317
1616437140$29.771$29.78$29.77$29.7714,553$29.793153
1616437200$29.775$29.7799$29.76$29.76124,095$29.793117
1616437260$29.7665$29.7866$29.76$29.7897,555$29.793001
1616437320$29.785$29.81$29.78$29.80556,894$29.793003
1616437380$29.805$29.82$29.80$29.8173,144$29.793078
1616437440$29.81$29.83$29.81$29.826664,704$29.79317
1616437500$29.825$29.84$29.82$29.83149,982$29.793454
1616437560$29.8324$29.835$29.81$29.82580,796$29.793586
1616437620$29.824$29.83$29.82$29.82311,058$29.793605
1616437680$29.8232$29.835$29.82$29.83128,216$29.793657
1616437740$29.8369$29.84$29.83$29.8426,149$29.793721
1616437800$29.831$29.87$29.83$29.865233,960$29.794477
1616437860$29.865$29.87$29.83$29.845154,896$29.794981
1616437920$29.84$29.86$29.84$29.8656,104$29.795139
1616437980$29.855$29.86$29.85$29.8620,238$29.795209
1616438040$29.855$29.86$29.83$29.83119,328$29.795542
1616438100$29.835$29.85$29.83$29.8493,157$29.795767
1616438160$29.8468$29.86$29.84$29.857422,433$29.795832
1616438220$29.8544$29.88$29.8544$29.876166,114$29.796083
1616438280$29.88$29.89$29.87$29.88205,862$29.796919
1616438340$29.88$29.89$29.865$29.8701181,732$29.797672
1616438400$29.8779$29.88$29.87$29.87513,232$29.797726
1616438460$29.88$29.88$29.87$29.87532,569$29.797854
1616438520$29.875$29.89$29.87$29.8865,719$29.798137
1616438580$29.885$29.89$29.88$29.88518,951$29.798222
1616438640$29.885$29.889$29.88$29.8826,741$29.798338
1616438700$29.8857$29.89$29.88$29.889986,275$29.79874
1616438760$29.89$29.90$29.88$29.8969,849$29.799067
1616438820$29.895$29.90$29.88$29.88572,328$29.799393
1616438880$29.885$29.89$29.88$29.8835,634$29.799546
1616438940$29.88$29.90$29.88$29.89109,555$29.800054
1616439000$29.895$29.90$29.89$29.89525,175$29.800178
1616439060$29.90$29.90$29.89$29.8930,340$29.800326
1616439120$29.8957$29.90$29.89$29.894940,268$29.800523
1616439180$29.90$29.90$29.89$29.8935,831$29.800694
1616439240$29.89$29.90$29.89$29.89518,182$29.800779
1616439300$29.8951$29.915$29.89$29.91198,648$29.801283
1616439360$29.915$29.92$29.91$29.9236,019$29.801492
1616439420$29.91$29.92$29.91$29.91515,627$29.801579
1616439480$29.91$29.9174$29.90$29.9050,668$29.801858
1616439540$29.90$29.91$29.90$29.9019,250$29.801957
1616439600$29.9042$29.92$29.90$29.9230,921$29.802121
1616439660$29.915$29.92$29.91$29.9219,676$29.802232
1616439720$29.92$29.93$29.91$29.91593,454$29.802776
1616439780$29.917$29.9265$29.91$29.926450,751$29.803064
1616439840$29.93$29.93$29.91$29.92552,980$29.803366
1616439900$29.9254$29.93$29.9226$29.9327,482$29.803535
1616439960$29.93$29.94$29.9244$29.93550,283$29.803857
1616440020$29.9371$29.95$29.93$29.93579,575$29.80439
1616440080$29.935$29.94$29.92$29.9434,205$29.804602
1616440140$29.9399$29.945$29.93$29.935134,178$29.805484
1616440200$29.935$29.95$29.9333$29.94547,497$29.805797
1616440260$29.9442$29.95$29.94$29.94517,614$29.805916
1616440320$29.945$29.96$29.9446$29.959976,289$29.806454
1616440380$29.96$29.98$29.96$29.975114,190$29.807357
1616440440$29.98$29.98$29.97$29.9817,382$29.807498
1616440500$29.98$29.98$29.9718$29.97526,793$29.807717
1616440560$29.975$29.98$29.97$29.97533,196$29.807987
1616440620$29.98$29.98$29.97$29.97515,856$29.808115
1616440680$29.975$29.98$29.97$29.9828,952$29.808347
1616440740$29.9758$29.98$29.97$29.9827,951$29.808569
1616440800$29.98$29.98$29.97$29.97516,892$29.808704
1616440860$29.9701$29.98$29.97$29.9746,981$29.80908
1616440920$29.9766$29.98$29.97$29.9748,913$29.809463
1616440980$29.975$29.98$29.97$29.97515,993$29.809589
1616441040$29.98$29.98$29.94$29.94114,098$29.810415
1616441100$29.9465$29.95$29.925$29.935124,465$29.811138
1616441160$29.9344$29.97$29.9344$29.96595,816$29.811784
1616441220$29.966$29.98$29.96$29.9749,016$29.812143
1616441280$29.979$29.98$29.97$29.97538,916$29.812435
1616441340$29.975$29.98$29.97$29.9840,192$29.812738
1616441400$29.975$29.98$29.955$29.95574,823$29.813279
1616441460$29.96$29.96$29.95$29.95592,198$29.813879
1616441520$29.95$29.955$29.94$29.9443,921$29.814148
1616441580$29.94$29.95$29.92$29.9292,965$29.814652
1616441640$29.925$29.95$29.91$29.945133,654$29.815325
1616441700$29.945$29.97$29.9401$29.963171,124$29.815777
1616441760$29.965$29.97$29.955$29.95570,654$29.816242
1616441820$29.955$29.96$29.94$29.955123,389$29.816976
1616441880$29.955$29.96$29.94$29.95538,101$29.817205
1616441940$29.955$29.9562$29.94$29.9439,110$29.817434
1616442000$29.94$29.9475$29.92$29.93120,813$29.818076
1616442060$29.92$29.93$29.915$29.9272,792$29.818408
1616442120$29.92$29.925$29.91$29.91553,978$29.818648
1616442180$29.915$29.92$29.91$29.91536,342$29.818804
1616442240$29.9113$29.9253$29.90$29.9148120,373$29.819317
1616442300$29.92$29.92$29.91$29.91568,547$29.819602
1616442360$29.9156$29.9156$29.89$29.905121,791$29.820044
1616442420$29.905$29.92$29.90$29.91557,671$29.820269
1616442480$29.915$29.93$29.9101$29.92560,746$29.820536
1616442540$29.926$29.93$29.91$29.925115,201$29.821028
1616442600$29.925$29.93$29.915$29.9265,405$29.821313
1616442660$29.925$29.94$29.92$29.93588,617$29.821724
1616442720$29.93$29.94$29.92$29.92587,647$29.822126
1616442780$29.92$29.925$29.91$29.915106,054$29.822562
1616442840$29.92$29.93$29.91$29.93120,786$29.823055
1616442900$29.925$29.96$29.9202$29.96169,853$29.823934
1616442960$29.955$29.965$29.95$29.96191,496$29.825007
1616443020$29.96$29.98$29.955$29.98214,749$29.826291
1616443080$29.98$30.01$29.9701$30.005562,759$29.830103
1616443140$30.005$30.01$29.98$29.99372,232$29.832515
1616443200$29.98$29.98$29.98$29.981,692$29.832532
1616443260$29.99$29.99$29.99$29.99200$29.832533
1616443320$30.00$30.00$29.99$29.99500$29.832537
1616443380$29.99$29.991$29.99$29.994,634,493$29.857056
1616443440$29.99$29.99$29.99$29.9941,436$29.857234
1616443500$29.99$29.99$29.99$29.992,062$29.857243
1616443560$29.98$29.98$29.98$29.98100$29.857243
1616443680$29.98$29.98$29.98$29.98359$29.857246
1616443800$29.99$29.99$29.99$29.9914,685$29.857309
1616443920$29.98$29.99$29.98$29.994,735$29.857329
1616443980$29.99$29.99$29.99$29.99400$29.853749
1616444040$29.99$29.99$29.99$29.99300$29.853751
1616444160$29.99$29.99$29.99$29.99600$29.853755
1616444220$29.99$29.99$29.99$29.997,186$29.853787
1616444280$29.99$29.99$29.99$29.99200$29.853788
1616444340$29.99$29.99$29.98$29.98833$29.853792
1616444400$29.99$29.99$29.99$29.99100$29.853793
1616444460$29.99$29.99$29.99$29.99272$29.853794
1616444520$30.00$30.00$30.00$30.00100$29.853795
1616444580$29.99$29.99$29.99$29.99300$29.853797
1616444640$29.96$29.99$29.96$29.991,890$29.853804
1616444700$29.99$29.99$29.99$29.9912,335$29.853859
1616444760$29.99$30.00$29.99$30.001,974$29.853869
1616444820$30.00$30.00$30.00$30.001,000$29.853874
1616444940$30.00$30.00$29.99$29.993,710$29.853766
1616445000$30.00$30.00$29.96$29.962,169$29.853776
1616445060$29.99$29.99$29.99$29.99480$29.853778
1616445180$29.97$29.97$29.97$29.97100$29.853779
1616445420$29.99$29.99$29.99$29.99100$29.85378
1616445480$29.98$29.98$29.97$29.97393$29.853781
1616445540$29.97$29.99$29.95$29.993,006$29.853794
1616445720$29.99$29.99$29.99$29.99100$29.853797
1616446320$29.96$29.96$29.96$29.96265$29.853751
1616446440$29.96$29.96$29.95$29.95600$29.853754
1616446560$29.94$29.95$29.94$29.95231$29.853755
1616446680$29.95$29.95$29.95$29.95100$29.853749
1616446740$29.95$29.95$29.95$29.95100$29.853749
1616446860$29.95$29.95$29.95$29.951,100$29.853752
1616447160$29.9499$29.9499$29.9499$29.94992,000$29.853759
1616447280$29.95$29.95$29.95$29.95700$29.853761
1616447340$29.95$29.95$29.95$29.95600$29.853764
1616447400$29.95$29.95$29.94$29.941,363$29.853768
1616447460$29.95$29.95$29.95$29.95200$29.853768
1616447760$29.95$29.95$29.95$29.95100$29.853749
1616448000$29.95$29.95$29.95$29.95300$29.85375
1616448300$29.95$29.95$29.94$29.943,100$29.85376
1616448360$29.94$29.94$29.94$29.94520$29.853761
1616448420$29.94$29.95$29.94$29.95200$29.853762
1616448840$29.95$29.95$29.95$29.95130$29.853749
1616448900$29.95$29.95$29.95$29.95100$29.85375
1616448960$29.94$29.95$29.94$29.951,223$29.853754
1616449080$29.95$29.95$29.95$29.95400$29.853755
1616449260$29.95$29.95$29.95$29.95120$29.853756
1616449560$29.96$29.96$29.96$29.96100$29.853749
1616449620$29.95$29.95$29.95$29.95200$29.85375
1616450100$29.96$29.96$29.96$29.96300$29.853751
1616450280$29.95$29.95$29.95$29.95400$29.853749
1616450580$29.95$29.95$29.95$29.95500$29.85375
1616451000$29.96$29.96$29.96$29.96500$29.853752
1616451420$29.95$29.95$29.95$29.95600$29.853751
1616451600$29.9599$29.9599$29.9599$29.9599300$29.853752
1616452200$29.98$29.98$29.96$29.981,260$29.853754
1616452680$29.99$29.99$29.99$29.99250$29.853755
1616452800$29.98$29.98$29.98$29.982,900$29.853767
1616453040$29.98$29.98$29.98$29.98100$29.853749
1616453820$29.98$29.98$29.98$29.98500$29.853752
1616454000$29.98$29.98$29.98$29.98300$29.85375
1616454300$29.97$29.97$29.97$29.97107$29.85375
1616454420$29.95$29.95$29.95$29.95100$29.853751
1616454780$29.97$29.97$29.95$29.95983$29.853749
1616455680$29.98$29.98$29.98$29.98200$29.853749
1616456100$29.95$29.95$29.95$29.952,000$29.853755
1616456400$29.97$29.9799$29.97$29.9799300$29.853756
1616456580$29.97$29.98$29.97$29.982,136$29.853749
1616456640$29.99$29.99$29.99$29.99729$29.853753
1616456700$29.98$29.98$29.97$29.971,567$29.853759
1616457000$29.99$29.99$29.99$29.992,900$29.853772