T Historical Intraday Prices

One-Minute OHLCV Data From March 23, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616490060$29.91$29.91$29.91$29.91200$29.91455
1616490360$29.92$29.92$29.92$29.92100$29.916497
1616490660$29.99$29.99$29.99$29.99214$29.952076
1616495040$29.94$29.94$29.94$29.94100$29.963593
1616496300$29.93$29.94$29.93$29.94698$29.955001
1616497200$29.93$29.93$29.93$29.93500$29.951205
1616497980$29.96$29.96$29.96$29.96374$29.952528
1616498040$29.96$29.96$29.96$29.96120$29.952752
1616498220$29.95$29.95$29.94$29.94810$29.951604
1616499000$29.90$29.90$29.90$29.90150$29.947962
1616499180$29.90$29.90$29.90$29.90408$29.94511
1616499300$29.89$29.89$29.89$29.89107$29.944354
1616499480$29.90$29.90$29.90$29.902,322$29.93426
1616499540$29.91$29.91$29.91$29.91282$29.933314
1616499720$29.90$29.90$29.90$29.90500$29.93182
1616500140$29.93$29.93$29.93$29.93100$29.931317
1616500260$29.92$29.92$29.92$29.92100$29.93122
1616500320$29.91$29.91$29.91$29.91114$29.930861
1616500500$29.91$29.92$29.91$29.92798$29.929639
1616500620$29.94$29.94$29.94$29.94100$29.929763
1616500680$29.92$29.92$29.92$29.92100$29.929686
1616500800$29.97$29.97$29.90$29.9210,964$29.923595
1616501340$29.92$29.92$29.92$29.92195$29.923712
1616501520$29.92$29.92$29.92$29.92157$29.924002
1616501580$29.93$29.93$29.93$29.93224$29.924064
1616501760$29.94$29.94$29.94$29.941,100$29.924833
1616501820$29.93$29.93$29.93$29.93300$29.924889
1616502060$29.93$29.94$29.92$29.92580$29.925068
1616502120$29.94$29.95$29.94$29.95908$29.925802
1616502300$29.95$29.95$29.95$29.95100$29.926002
1616502360$29.94$29.95$29.94$29.941,258$29.926681
1616502600$29.94$29.94$29.94$29.94200$29.926853
1616502660$29.9201$29.9201$29.9201$29.92011,000$29.926679
1616502780$29.94$29.94$29.94$29.94100$29.926764
1616502900$29.94$29.94$29.94$29.945,300$29.928633
1616503020$29.94$29.94$29.94$29.94100$29.92867
1616503080$29.93$29.93$29.93$29.93200$29.92868
1616503320$29.94$29.94$29.94$29.94100$29.92875
1616503500$29.93$29.93$29.93$29.93100$29.928759
1616503560$29.93$29.93$29.93$29.932,800$29.928847
1616503620$29.94$29.95$29.93$29.951,200$29.929252
1616503680$29.93$29.93$29.93$29.933,195$29.92931
1616503860$29.92$29.92$29.92$29.922,400$29.928843
1616503920$29.93$29.93$29.93$29.931,000$29.928863
1616504040$29.93$29.93$29.93$29.93100$29.928866
1616504100$29.92$29.92$29.92$29.925,000$29.928082
1616504160$29.94$29.97$29.94$29.96556$29.928494
1616504220$29.95$29.95$29.95$29.95200$29.928584
1616504280$29.96$29.96$29.96$29.96100$29.928693
1616504340$29.96$29.96$29.95$29.95640$29.929104
1616504400$29.95$29.95$29.95$29.95400$29.929267
1616504460$29.97$29.97$29.97$29.97652$29.929805
1616504580$29.95$29.96$29.95$29.952,592$29.930787
1616504760$29.94$29.94$29.94$29.941,100$29.93102
1616504820$29.97$29.97$29.97$29.97601$29.931411
1616504880$29.95$29.95$29.95$29.95200$29.93148
1616504940$29.94$29.95$29.94$29.95200$29.931544
1616505060$29.95$29.95$29.95$29.95917$29.931852
1616505120$29.95$29.95$29.95$29.95399$29.931971
1616505180$29.95$29.95$29.95$29.95736$29.932202
1616505420$29.96$29.96$29.96$29.96677$29.932629
1616505480$29.96$29.96$29.96$29.96300$29.932806
1616505660$29.95$29.95$29.95$29.951,310$29.933223
1616505840$29.95$29.95$29.95$29.951,000$29.933507
1616505900$29.95$29.95$29.95$29.95100$29.933547
1616506020$29.94$29.94$29.93$29.931,827$29.933633
1616506140$29.93$29.959$29.93$29.9591,414$29.933999
1616506200$29.95$29.95$29.88$29.88486,176$29.909355
1616506260$29.89$29.91$29.84$29.87115,415$29.902032
1616506320$29.865$29.91$29.85$29.85564,974$29.898948
1616506380$29.853$29.89$29.85$29.8589100,508$29.89484
1616506440$29.86$29.87$29.84$29.864974,969$29.890893
1616506500$29.8699$29.875$29.82$29.8488,030$29.886495
1616506560$29.845$29.87$29.815$29.87103,437$29.881514
1616506620$29.865$29.865$29.81$29.8188224,248$29.871986
1616506680$29.82$29.925$29.82$29.925141,216$29.871754
1616506740$29.925$29.93$29.88$29.90565,719$29.873409
1616506800$29.90$29.94$29.89$29.9085102,490$29.875968
1616506860$29.905$29.92$29.88$29.915129,252$29.878002
1616506920$29.9201$29.935$29.90$29.91526,438$29.878647
1616506980$29.92$29.93$29.8833$29.8966,868$29.879642
1616507040$29.89$29.9392$29.875$29.9179,318$29.880838
1616507100$29.905$29.9653$29.90$29.965381,227$29.883264
1616507160$29.97$29.97$29.95$29.9744,378$29.884949
1616507220$29.9635$29.99$29.96$29.9838,623$29.886677
1616507280$29.9754$29.995$29.9722$29.9943,165$29.888761
1616507340$29.995$30.01$29.97$30.00115,391$29.894186
1616507400$30.01$30.01$29.95$29.978489,156$29.897808
1616507460$29.971$30.02$29.971$30.0272,075$29.900951
1616507520$30.015$30.025$30.00$30.012239,794$29.902835
1616507580$30.015$30.035$30.0101$30.02569,914$29.906294
1616507640$30.03$30.035$30.005$30.03541,217$29.908185
1616507700$30.035$30.05$30.03$30.04572,865$29.911883
1616507760$30.045$30.065$30.045$30.05596,287$29.917052
1616507820$30.055$30.06$30.05$30.05542,109$29.91916
1616507880$30.0533$30.075$30.05$30.0761,801$29.922316
1616507940$30.08$30.0823$30.05$30.055738,611$29.924324
1616508000$30.055$30.08$30.05$30.06146,946$29.931287
1616508060$30.06$30.07$30.05$30.05561,408$29.933872
1616508120$30.06$30.08$30.05$30.05597,828$29.937938
1616508180$30.055$30.07$30.05$30.059829,311$29.939059
1616508240$30.055$30.07$30.0429$30.04546,690$29.940774
1616508300$30.0499$30.05$30.0132$30.01544,558$29.941985
1616508360$30.02$30.03$30.01$30.0144,049$29.943013
1616508420$30.02$30.04$30.01$30.0242,003$29.944046
1616508480$30.025$30.03$30.00$30.009929,773$29.944694
1616508540$30.0052$30.02$29.99$30.0298,900$29.946373
1616508600$30.01$30.02$30.00$30.0038,270$29.947124
1616508660$30.005$30.0251$29.99$30.0249,437$29.947903
1616508720$30.0201$30.03$30.01$30.0252,294$29.94894
1616508780$30.02$30.025$30.00$30.00550,716$29.949871
1616508840$30.0038$30.02$29.99$30.0183,725$29.951142
1616508900$30.0182$30.0199$30.00$30.00538,361$29.951764
1616508960$30.0039$30.015$30.00$30.00538,165$29.952309
1616509020$30.005$30.0163$30.00$30.01525,445$29.952686
1616509080$30.015$30.04$30.015$30.0446,146$29.953572
1616509140$30.04$30.05$30.04$30.0522,001$29.954084
1616509200$30.05$30.06$30.04$30.0642,909$29.955118
1616509260$30.06$30.07$30.04$30.04573,474$29.95704
1616509320$30.04$30.045$30.00$30.00103,498$29.958612
1616509380$30.01$30.01$29.99$30.00581,647$29.959412
1616509440$30.01$30.01$29.984$29.98587,097$29.96023
1616509500$29.985$30.02$29.98$30.0134,642$29.960503
1616509560$30.0115$30.02$30.01$30.014649,348$29.961125
1616509620$30.01$30.03$30.0037$30.01566,700$29.961977
1616509680$30.011$30.02$30.003$30.01537,280$29.96239
1616509740$30.01$30.02$30.01$30.01530,139$29.962741
1616509800$30.01$30.0116$30.00$30.0020,619$29.962939
1616509860$30.005$30.005$29.975$29.98124,069$29.963798
1616509920$29.98$30.00$29.98$30.0021,783$29.963916
1616509980$29.995$30.00$29.99$29.995530,957$29.964122
1616510040$29.99$30.00$29.99$29.99538,516$29.964341
1616510100$29.99$29.99$29.97$29.99171,744$29.965047
1616510160$29.985$30.00$29.98$29.9801167,368$29.965954
1616510220$29.99$30.03$29.9822$30.02163,195$29.967093
1616510280$30.02$30.03$30.01$30.02529,940$29.967383
1616510340$30.025$30.03$30.01$30.0137,586$29.967754
1616510400$30.01$30.01$29.99$30.00551,905$29.968077
1616510460$30.01$30.01$29.985$29.988252,792$29.968361
1616510520$29.98$29.99$29.96$29.96529,916$29.96842
1616510580$29.96$30.00$29.95$29.9943,055$29.968454
1616510640$29.9946$29.9966$29.973$29.9850,067$29.968599
1616510700$29.98$30.00$29.98$29.98760,803$29.968871
1616510760$29.99$29.99$29.955$29.95547,282$29.968885
1616510820$29.96$29.9657$29.95$29.96536,108$29.968817
1616510880$29.96$29.97$29.95$29.9635,898$29.968755
1616510940$29.965$29.98$29.9632$29.9734,860$29.968769
1616511000$29.97$29.98$29.97$29.9720,937$29.968787
1616511060$29.975$29.985$29.965$29.9849,496$29.968838
1616511120$29.98$29.99$29.97$29.98551,958$29.968934
1616511180$29.98$29.99$29.98$29.9823,440$29.968994
1616511240$29.98$29.99$29.97$29.9970,103$29.969173
1616511300$29.98$29.99$29.97$29.982526,165$29.969226
1616511360$29.985$29.99$29.97$29.9729,804$29.969278
1616511420$29.98$29.99$29.97$29.9830,780$29.969329
1616511480$29.98$29.9899$29.97$29.97538,009$29.96939
1616511540$29.9764$29.98$29.97$29.97532,219$29.969429
1616511600$29.975$29.98$29.97$29.977815,531$29.969444
1616511660$29.975$29.98$29.97$29.97534,053$29.969481
1616511720$29.975$29.985$29.97$29.97448,571$29.96954
1616511780$29.98$29.98$29.97$29.976528,943$29.969564
1616511840$29.975$29.98$29.9639$29.9742,130$29.969586
1616511900$29.9637$29.97$29.96$29.96540,706$29.969563
1616511960$29.9658$29.9658$29.95$29.9537,732$29.9695
1616512020$29.95$29.972$29.95$29.95577,290$29.969419
1616512080$29.96$29.96$29.95$29.959925,995$29.969368
1616512140$29.95$29.9699$29.95$29.969924,527$29.96932
1616512200$29.964$29.97$29.955$29.96550,593$29.969262
1616512260$29.965$29.98$29.96$29.97924,033$29.969259
1616512320$29.97$29.985$29.97$29.9820,127$29.969283
1616512380$29.985$29.99$29.98$29.98520,113$29.969328
1616512440$29.98$29.986$29.96$29.9736,594$29.969349
1616512500$29.975$29.9865$29.961$29.9733,873$29.969373
1616512560$29.965$29.98$29.96$29.9827,685$29.969375
1616512620$29.985$30.00$29.98$29.99533,067$29.96948
1616512680$29.995$30.01$29.9837$29.995175,608$29.970161
1616512740$30.00$30.00$29.96$29.97127,548$29.970254
1616512800$29.97$29.975$29.96$29.9624,079$29.970243
1616512860$29.96$29.975$29.96$29.974937,924$29.970235
1616512920$29.975$30.00$29.961$30.0063,506$29.970296
1616512980$30.00$30.02$30.00$30.01557,237$29.970611
1616513040$30.01$30.03$30.00$30.025102,550$29.971207
1616513100$30.025$30.06$30.02$30.0496,069$29.972103
1616513160$30.04$30.0489$30.03$30.033646,762$29.972517
1616513220$30.04$30.05$30.03$30.0531,409$29.972804
1616513280$30.04$30.05$30.0338$30.0442,586$29.973204
1616513340$30.0461$30.05$30.04$30.04522,352$29.973408
1616513400$30.045$30.0461$30.02$30.03539,215$29.97372
1616513460$30.035$30.035$30.02$30.02521,240$29.973865
1616513520$30.0282$30.03$30.02$30.02510,659$29.973938
1616513580$30.03$30.03$30.02$30.02515,926$29.974049
1616513640$30.03$30.05$30.03$30.0556,550$29.974509
1616513700$30.05$30.06$30.04$30.05118,438$29.975647
1616513760$30.045$30.05$30.02$30.03566,170$29.976112
1616513820$30.035$30.04$30.02$30.022927,209$29.976302
1616513880$30.025$30.04$30.02$30.034321,474$29.976445
1616513940$30.03$30.0352$30.02$30.027339,310$29.976686
1616514000$30.025$30.035$30.015$30.0236,837$29.976898
1616514060$30.025$30.025$30.00$30.00535,536$29.977066
1616514120$30.01$30.04$30.005$30.0445,967$29.977321
1616514180$30.04$30.05$30.035$30.0428,799$29.977546
1616514240$30.04$30.05$30.04$30.0581,428$29.978185
1616514300$30.0441$30.06$30.04$30.0676,008$29.97886
1616514360$30.0661$30.07$30.06$30.0634,628$29.979216
1616514420$30.06$30.07$30.05$30.06797,483$29.980133
1616514480$30.065$30.10$30.065$30.085135,152$29.981706
1616514540$30.09$30.09$30.07$30.0961,403$29.982408
1616514600$30.085$30.09$30.075$30.0831,916$29.982774
1616514660$30.08$30.08$30.07$30.07557,381$29.983402
1616514720$30.075$30.09$30.0741$30.08550,668$29.983965
1616514780$30.0831$30.10$30.08$30.095266,131$29.984721
1616514840$30.0957$30.12$30.094$30.12145,964$29.986675
1616514900$30.1125$30.13$30.11$30.128985,630$29.987941
1616514960$30.1242$30.14$30.12$30.127587,158$29.989296
1616515020$30.125$30.15$30.124$30.14549,088$29.990073
1616515080$30.14$30.14$30.12$30.12557,725$29.990966
1616515140$30.125$30.13$30.12$30.138,649$29.99109
1616515200$30.125$30.13$30.10$30.115127,778$29.992793
1616515260$30.1101$30.13$30.105$30.126644,976$29.993368
1616515320$30.125$30.14$30.125$30.130850,669$29.994099
1616515380$30.13$30.14$30.13$30.130121,109$29.994404
1616515440$30.14$30.14$30.13$30.1318,851$29.994681
1616515500$30.135$30.14$30.0931$30.105150,243$29.996547
1616515560$30.105$30.11$30.09$30.0984,174$29.99741
1616515620$30.0946$30.12$30.0901$30.1236,612$29.997807
1616515680$30.12$30.13$30.11$30.113659,927$29.998545
1616515740$30.12$30.1258$30.11$30.110117,775$29.99876
1616515800$30.11$30.12$30.10$30.105262,669$29.999435
1616515860$30.10$30.11$30.09$30.102133,986$29.999777
1616515920$30.10$30.11$30.08$30.08532,525$30.000076
1616515980$30.085$30.10$30.08$30.0935,149$30.000395
1616516040$30.0901$30.10$30.085$30.0930,488$30.000673
1616516100$30.095$30.11$30.09$30.100135,728$30.00102
1616516160$30.105$30.11$30.10$30.103925,965$30.001289
1616516220$30.1066$30.11$30.10$30.10526,929$30.001561
1616516280$30.102$30.11$30.0929$30.097596,310$30.002477
1616516340$30.10$30.13$30.095$30.1358,934$30.003125
1616516400$30.12$30.13$30.12$30.12512,764$30.003274
1616516460$30.12$30.13$30.11$30.12585,940$30.004263
1616516520$30.125$30.14$30.12$30.12555,435$30.004913
1616516580$30.12$30.13$30.11$30.11534,351$30.005284
1616516640$30.115$30.13$30.1107$30.1237,206$30.00568
1616516700$30.12$30.13$30.12$30.12521,219$30.005914
1616516760$30.125$30.13$30.115$30.12586,331$30.006848
1616516820$30.125$30.14$30.1235$30.1357,396$30.007522
1616516880$30.13$30.1396$30.13$30.1346,698$30.008061
1616516940$30.13$30.14$30.12$30.1357,697$30.008699
1616517000$30.13$30.1356$30.11$30.1196,409$30.009694
1616517060$30.115$30.12$30.11$30.1136,128$30.010032
1616517120$30.115$30.115$30.09$30.0938,950$30.010342
1616517180$30.09$30.09$30.07$30.0758,148$30.010707
1616517240$30.07$30.08$30.06$30.060975,479$30.011101
1616517300$30.061$30.07$30.06$30.0726,517$30.011225
1616517360$30.065$30.09$30.06$30.08562,787$30.011583
1616517420$30.0868$30.09$30.08$30.083921,250$30.011721
1616517480$30.085$30.09$30.08$30.08231,024$30.011912
1616517540$30.08$30.10$30.08$30.09563,281$30.012332
1616517600$30.095$30.10$30.09$30.09510,496$30.012407
1616517660$30.09$30.10$30.08$30.0969,765$30.012884
1616517720$30.09$30.09$30.08$30.083538,616$30.013128
1616517780$30.09$30.09$30.06$30.06545,490$30.013387
1616517840$30.0659$30.085$30.06$30.0749,547$30.013631
1616517900$30.0746$30.08$30.07$30.0724,258$30.01376
1616517960$30.075$30.08$30.07$30.073911,791$30.013824
1616518020$30.075$30.09$30.075$30.086534,332$30.014025
1616518080$30.085$30.10$30.075$30.0963,016$30.014392
1616518140$30.09$30.10$30.09$30.099912,576$30.01448
1616518200$30.09$30.10$30.09$30.09515,205$30.014582
1616518260$30.10$30.10$30.09$30.0957,844$30.014635
1616518320$30.10$30.11$30.09$30.1133,695$30.014879
1616518380$30.11$30.13$30.105$30.125109,108$30.015846
1616518440$30.125$30.14$30.1212$30.13533,355$30.016169
1616518500$30.1354$30.17$30.131$30.1636239,147$30.01897
1616518560$30.17$30.17$30.15$30.150268,292$30.01975
1616518620$30.16$30.16$30.15$30.1544,928$30.020235
1616518680$30.15$30.17$30.15$30.1668,620$30.021012
1616518740$30.155$30.1558$30.15$30.158,587$30.021104
1616518800$30.155$30.16$30.15$30.15514,751$30.021264
1616518860$30.1553$30.16$30.15$30.15516,361$30.021452
1616518920$30.16$30.1661$30.14$30.166187,449$30.022362
1616518980$30.1624$30.1672$30.16$30.167236,083$30.022765
1616519040$30.16$30.17$30.16$30.1616,708$30.022956
1616519100$30.1634$30.17$30.15$30.160157,337$30.023578
1616519160$30.165$30.17$30.16$30.160112,779$30.023722
1616519220$30.165$30.17$30.145$30.14528,884$30.024026
1616519280$30.145$30.15$30.14$30.145,926$30.024082
1616519340$30.1422$30.146$30.13$30.13529,745$30.024351
1616519400$30.1319$30.14$30.13$30.1415,504$30.024488
1616519460$30.135$30.14$30.13$30.13712,146$30.024595
1616519520$30.1333$30.135$30.10$30.10540,682$30.024893
1616519580$30.105$30.12$30.105$30.11546,125$30.025211
1616519640$30.114$30.12$30.11$30.119913,847$30.025309
1616519700$30.11$30.1271$30.11$30.12566,103$30.025797
1616519760$30.12$30.13$30.12$30.1221,441$30.025963
1616519820$30.1252$30.1252$30.11$30.1120,524$30.026109
1616519880$30.11$30.126$30.10$30.12630,058$30.026306
1616519940$30.12$30.13$30.12$30.12510,116$30.026382
1616520000$30.1264$30.13$30.12$30.12515,053$30.026495
1616520060$30.1249$30.13$30.12$30.1216,898$30.026624
1616520120$30.125$30.13$30.1138$30.117532,088$30.026856
1616520180$30.115$30.14$30.115$30.133574,889$30.027441
1616520240$30.1393$30.16$30.135$30.15940,208$30.02781
1616520300$30.16$30.16$30.15$30.1629,278$30.028088
1616520360$30.15$30.1567$30.1428$30.14922,378$30.028293
1616520420$30.1472$30.15$30.14$30.1514,717$30.028425
1616520480$30.145$30.15$30.14$30.14526,102$30.028653
1616520540$30.148$30.17$30.1433$30.16567,517$30.029293
1616520600$30.1601$30.17$30.16$30.1723,220$30.029534
1616520660$30.17$30.18$30.165$30.17539,413$30.02996
1616520720$30.1749$30.19$30.1701$30.1960,351$30.030637
1616520780$30.189$30.19$30.18$30.18532,105$30.031005
1616520840$30.185$30.20$30.1839$30.2051,386$30.03161
1616520900$30.1958$30.20$30.19$30.19583,015$30.032603
1616520960$30.195$30.255$30.1901$30.25446,900$30.038938
1616521020$30.25$30.26$30.24$30.24598,938$30.040408
1616521080$30.25$30.25$30.23$30.24100,298$30.041812
1616521140$30.235$30.24$30.23$30.2317,568$30.042054
1616521200$30.24$30.24$30.23$30.24133,944$30.043858
1616521260$30.235$30.24$30.23$30.23588,160$30.04504
1616521320$30.24$30.265$30.23$30.2474334,226$30.049652
1616521380$30.25$30.25$30.22$30.23325,502$30.053644
1616521440$30.225$30.25$30.22$30.23506,624$30.059418
1616521500$30.23$30.23$30.18$30.19335,347$30.062485
1616521560$30.185$30.185$30.16$30.175152,610$30.063537
1616521620$30.175$30.19$30.17$30.1942,607$30.063847
1616521680$30.19$30.19$30.17$30.17571,627$30.064372
1616521740$30.175$30.20$30.17$30.193136,250$30.06464
1616521800$30.195$30.20$30.18$30.185128,818$30.065649
1616521860$30.19$30.19$30.18$30.187539,073$30.065932
1616521920$30.185$30.19$30.135$30.135102,255$30.066563
1616521980$30.133$30.14$30.13$30.13530,662$30.066691
1616522040$30.13$30.15$30.13$30.141832,769$30.066835
1616522100$30.14$30.15$30.14$30.14518,524$30.066922
1616522160$30.1483$30.1483$30.12$30.12545,625$30.06711
1616522220$30.13$30.13$30.12$30.1329,531$30.067216
1616522280$30.125$30.13$30.12$30.1318,924$30.067281
1616522340$30.123$30.14$30.12$30.127445,173$30.067448
1616522400$30.1264$30.1264$30.11$30.11532,378$30.067541
1616522460$30.11$30.115$30.09$30.0966,401$30.067686
1616522520$30.09$30.10$30.09$30.09122,453$30.067721
1616522580$30.095$30.10$30.08$30.082831,439$30.067758
1616522640$30.085$30.09$30.065$30.0749,003$30.067773
1616522700$30.07$30.0701$30.05$30.057132,392$30.067751
1616522760$30.05$30.075$30.05$30.07574,892$30.067708
1616522820$30.0799$30.0799$30.05$30.05524,121$30.067701
1616522880$30.06$30.07$30.0515$30.068926,455$30.067693
1616522940$30.065$30.08$30.06$30.070130,723$30.067699
1616523000$30.08$30.08$30.07$30.0730,633$30.067715
1616523060$30.0766$30.08$30.07$30.077414,067$30.067722
1616523120$30.0762$30.08$30.07$30.0823,512$30.067729
1616523180$30.079$30.08$30.07$30.0711,383$30.067734
1616523240$30.075$30.08$30.07$30.0733,607$30.067748
1616523300$30.0701$30.08$30.05$30.050177,642$30.067728
1616523360$30.05$30.06$30.05$30.0522,962$30.067713
1616523420$30.05$30.075$30.05$30.05593,099$30.067679
1616523480$30.055$30.08$30.0521$30.0761,203$30.06767
1616523540$30.065$30.10$30.06$30.10127,853$30.067779
1616523600$30.0975$30.12$30.09$30.1284,790$30.067957
1616523660$30.115$30.12$30.11$30.1250,308$30.068099
1616523720$30.115$30.13$30.11$30.1346,203$30.068237
1616523780$30.1214$30.14$30.12$30.138534,845$30.06836
1616523840$30.14$30.14$30.13$30.1329,832$30.068471
1616523900$30.135$30.14$30.12$30.135192,375$30.069104
1616523960$30.135$30.148$30.13$30.1444,871$30.069274
1616524020$30.1449$30.16$30.14$30.15557,499$30.069537
1616524080$30.15$30.16$30.15$30.15559,580$30.069812
1616524140$30.155$30.155$30.13$30.1377119,753$30.070296
1616524200$30.13$30.14$30.12$30.1233,422$30.070407
1616524260$30.12$30.1293$30.11$30.111329,029$30.070486
1616524320$30.115$30.13$30.10$30.1067,463$30.070647
1616524380$30.095$30.11$30.09$30.10572,421$30.070777
1616524440$30.105$30.11$30.09$30.0953,144$30.070861
1616524500$30.095$30.095$30.07$30.0782,227$30.070906
1616524560$30.065$30.07$30.06$30.06518,191$30.0709
1616524620$30.065$30.07$30.06$30.0615,955$30.070895
1616524680$30.06$30.07$30.06$30.06535,401$30.070884
1616524740$30.0666$30.075$30.04$30.04121,354$30.070803
1616524800$30.045$30.0564$30.03$30.037255,707$30.070727
1616524860$30.03$30.04$30.03$30.0328,113$30.070675
1616524920$30.03$30.03$30.01$30.02100,596$30.070405
1616524980$30.02$30.02$30.01$30.017155,696$30.070243
1616525040$30.015$30.02$30.01$30.010148,170$30.070102
1616525100$30.01$30.017$29.99$29.995105,345$30.069732
1616525160$29.995$30.02$29.99$30.015127,797$30.069291
1616525220$30.015$30.045$30.015$30.03672,881$30.069156
1616525280$30.0305$30.04$30.03$30.036621,640$30.069114
1616525340$30.035$30.05$30.03$30.0564,493$30.069013
1616525400$30.05$30.07$30.05$30.067528,608$30.068997
1616525460$30.06$30.0667$30.0501$30.05527,525$30.068986
1616525520$30.056$30.06$30.05$30.05515,320$30.068974
1616525580$30.0537$30.06$30.05$30.05521,504$30.068957
1616525640$30.05$30.055$30.03$30.0338,370$30.068906
1616525700$30.03$30.04$30.03$30.03537,873$30.068839
1616525760$30.035$30.05$30.025$30.0486,700$30.068685
1616525820$30.045$30.0677$30.045$30.0665,616$30.06865
1616525880$30.06$30.06$30.045$30.0535,991$30.068622
1616525940$30.05$30.055$30.04$30.0534,130$30.068585
1616526000$30.045$30.05$30.04$30.0533,088$30.068545
1616526060$30.0454$30.05$30.03$30.0352,194$30.068457
1616526120$30.0317$30.04$30.03$30.0426,627$30.06841
1616526180$30.04$30.05$30.03$30.03566,699$30.068315
1616526240$30.035$30.04$30.03$30.0356,192$30.06821
1616526300$30.03$30.035$30.01$30.015280,214$30.067599
1616526360$30.015$30.02$30.01$30.014225,984$30.067532
1616526420$30.015$30.0199$30.01$30.0125,923$30.067465
1616526480$30.0166$30.02$30.005$30.0141,150$30.06735
1616526540$30.013$30.0161$29.99$29.9956,041$30.067165
1616526600$29.995$30.00$29.98$30.0083,352$30.066861
1616526660$29.99$30.01$29.99$30.005104,665$30.066545
1616526720$30.01$30.02$30.005$30.0246,511$30.066434
1616526780$30.01$30.045$30.01$30.04575,969$30.066291
1616526840$30.04$30.05$30.02$30.03104,150$30.066129
1616526900$30.02$30.04$30.02$30.026573,363$30.066005
1616526960$30.03$30.04$30.02$30.02548,827$30.065919
1616527020$30.025$30.045$30.02$30.04576,775$30.065808
1616527080$30.045$30.05$30.03$30.0443,862$30.065752
1616527140$30.04$30.04$30.00$30.00570,596$30.065614
1616527200$30.005$30.005$29.96$29.96589,458$30.065283
1616527260$29.965$29.98$29.96$29.979975,462$30.064951
1616527320$29.97$29.99$29.97$29.980837,473$30.0648
1616527380$29.981$30.00$29.97$29.99587,714$30.064489
1616527440$30.00$30.00$29.99$30.00170,675$30.06394
1616527500$29.9962$30.0262$29.99$30.025305,988$30.063087
1616527560$30.03$30.045$30.02$30.045129,948$30.062873
1616527620$30.04$30.07$30.04$30.0595,840$30.06283
1616527680$30.055$30.06$30.04$30.05556,418$30.062797
1616527740$30.055$30.059$30.0233$30.023379,753$30.062715
1616527800$30.025$30.075$30.015$30.055356,835$30.062441
1616527860$30.05$30.06$30.04$30.05211,204$30.062302
1616527920$30.055$30.06$30.04$30.0579,262$30.062259
1616527980$30.05$30.0573$30.035$30.05141,625$30.06216
1616528040$30.045$30.06$30.04$30.04556,594$30.06213
1616528100$30.047$30.059$30.04$30.0449214,380$30.06199
1616528160$30.04$30.04$30.0132$30.035134,745$30.061784
1616528220$30.035$30.04$30.03$30.035113,647$30.061637
1616528280$30.03$30.04$30.03$30.0374,633$30.061545
1616528340$30.03$30.0366$30.02$30.0383,499$30.061424
1616528400$30.03$30.04$30.02$30.035100,008$30.061285
1616528460$30.04$30.04$30.01$30.02221,304$30.060923
1616528520$30.0201$30.03$30.00$30.015145,025$30.060646
1616528580$30.01$30.01$30.00$30.00160,435$30.06027
1616528640$30.0068$30.02$30.00$30.0269,962$30.060127
1616528700$30.0151$30.035$30.015$30.02124,419$30.05995
1616528760$30.03$30.03$30.00$30.00574,814$30.059798
1616528820$30.005$30.0262$30.00$30.025281,973$30.059239
1616528880$30.02$30.03$30.013$30.0285,186$30.059107
1616528940$30.0261$30.03$30.01$30.015898,329$30.05894
1616529000$30.01$30.03$30.01$30.015543,452$30.058092
1616529060$30.01$30.016$29.99$30.0158212,454$30.057655
1616529120$30.015$30.03$29.99$29.993994,376$30.057484
1616529180$29.99$30.01$29.98$30.005169,347$30.057056
1616529240$30.00$30.035$30.00$30.035513,538$30.056204
1616529300$30.035$30.04$30.00$30.005191,511$30.055981
1616529360$30.0058$30.02$29.99$30.00453,830$30.055101
1616529420$30.005$30.03$30.00$30.025309,948$30.054639
1616529480$30.02$30.03$30.00$30.02431,251$30.054039
1616529540$30.025$30.03$29.98$29.991,135,567$30.052242
1616529600$30.00$30.00$29.98$29.9816,120$30.052205
1616529720$30.00$30.01$30.00$30.015,882,207$30.043574
1616529780$30.01$30.01$30.00$30.002,600$30.043572
1616529840$30.00$30.00$30.00$30.006,100$30.043564
1616529900$30.00$30.00$30.00$30.001,000$30.043563
1616529960$29.99$30.01$29.99$29.99011,175$30.043561
1616530020$30.02$30.02$30.02$30.02130$30.045549
1616530080$30.00$30.00$30.00$30.0011,024$30.045535
1616530140$30.00$30.00$30.00$30.002,918$30.045531
1616530200$30.00$30.00$30.00$30.00507$30.04553
1616530440$29.99$30.00$29.99$30.00647$30.045529
1616530620$30.00$30.00$30.00$30.003,062$30.045525
1616530740$30.01$30.02$30.01$30.02828$30.045524
1616530920$29.99$29.99$29.99$29.99123$30.045549
1616531040$30.00$30.00$30.00$30.00700$30.045547
1616531100$30.00$30.00$30.00$30.00100$30.045547
1616531160$30.00$30.00$30.00$30.00200$30.045547
1616531220$30.00$30.00$30.00$30.00768$30.045546
1616531580$30.00$30.00$30.00$30.00115$30.045545
1616531760$30.02$30.02$30.02$30.02109$30.045545
1616531820$30.02$30.02$30.02$30.02300$30.045549
1616531940$30.00$30.00$30.00$30.00200$30.045532
1616532000$30.02$30.02$30.02$30.021,344$30.045531
1616532060$30.02$30.02$30.02$30.02150$30.045531
1616532300$30.00$30.00$30.00$30.00409$30.045529
1616532480$30.00$30.00$30.00$30.001,368$30.045528
1616533440$30.00$30.00$30.00$30.0043,339$30.045494
1616533740$30.00$30.00$30.00$30.0077,024$30.045453
1616534040$30.00$30.00$30.00$30.00155$30.045452
1616534100$30.00$30.00$30.00$30.002,045$30.04545
1616534160$29.99$29.99$29.99$29.99561$30.045449
1616534220$29.99$29.99$29.99$29.99800$30.045447
1616534280$30.00$30.00$30.00$30.00335$30.045447
1616534460$30.00$30.00$30.00$30.00100$30.045447
1616534580$29.99$29.99$29.99$29.99200$30.045548
1616534700$30.00$30.00$30.00$30.004,000$30.045543
1616534820$29.99$29.99$29.99$29.995,879$30.045534
1616535000$29.99$29.99$29.99$29.991,000$30.045533
1616535060$29.99$29.99$29.99$29.991,000$30.045531
1616535360$29.98$29.98$29.98$29.98300$30.04553
1616535420$29.98$29.98$29.98$29.98200$30.045549
1616535600$30.00$30.00$30.00$30.00310$30.045548
1616535780$29.98$29.98$29.98$29.98218$30.045547
1616536020$29.99$29.99$29.99$29.99150$30.045547
1616536140$30.00$30.01$30.00$30.012,367$30.045544
1616536740$30.02$30.02$30.02$30.02100$30.045548
1616537160$30.00$30.00$30.00$30.00500$30.045548
1616537280$30.02$30.02$30.02$30.02164$30.045548
1616539440$30.01$30.01$30.01$30.01100$30.045548
1616540100$30.01$30.01$30.01$30.01249$30.045548
1616540760$30.02$30.02$30.02$30.02100$30.045548
1616541000$30.02$30.02$30.02$30.02100$30.045548
1616541480$30.02$30.02$30.02$30.021,000$30.045548
1616542140$30.02$30.02$30.00$30.003,103$30.045545
1616542380$29.99$30.00$29.99$30.00422$30.045544
1616543760$29.99$29.99$29.99$29.99100$30.045548
1616543820$29.98$29.98$29.98$29.98100$30.045548
1616543940$29.98$29.98$29.98$29.98355$30.045547
1616544000$29.98$29.98$29.98$29.98100$30.045547