T Historical Intraday Prices

One-Minute OHLCV Data From March 25, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616663160$30.09$30.09$30.09$30.09142$30.094329
1616664960$30.10$30.10$30.10$30.10104$30.098761
1616666820$30.07$30.07$30.07$30.07375$30.089446
1616667240$30.12$30.12$30.12$30.12191$30.095231
1616667360$30.12$30.12$30.12$30.12100$30.09664
1616669340$30.05$30.05$30.05$30.05100$30.090595
1616670000$30.06$30.06$30.06$30.06200$30.084378
1616670060$30.08$30.08$30.08$30.08100$30.084214
1616670420$30.05$30.05$30.05$30.05100$30.081157
1616671380$30.06$30.06$30.06$30.06100$30.079001
1616671500$30.06$30.06$30.06$30.06100$30.078453
1616671620$30.05$30.05$30.05$30.05377$30.072822
1616671800$30.03$30.03$30.03$30.03319$30.069691
1616671920$30.03$30.03$30.02$30.021,401$30.057534
1616671980$30.04$30.04$30.04$30.04100$30.056978
1616672100$30.01$30.02$30.01$30.02200$30.055366
1616672160$30.03$30.03$30.02$30.021,900$30.04756
1616672280$30.02$30.02$30.02$30.02174$30.046604
1616672400$30.04$30.04$30.04$30.04980$30.04572
1616672700$30.04$30.04$30.04$30.04100$30.045645
1616672880$30.04$30.04$30.03$30.03530$30.045154
1616672940$30.01$30.01$30.01$30.01477$30.043526
1616673000$30.00$30.00$30.00$30.002,059$30.035825
1616673120$29.99$29.99$29.99$29.99394$30.033375
1616673240$29.98$29.98$29.98$29.98481$30.031246
1616673420$29.98$29.98$29.98$29.98300$30.029889
1616673540$29.98$29.98$29.98$29.98193$30.029203
1616673600$30.0699$30.09$29.98$30.0212,835$30.016228
1616673720$30.00$30.00$30.00$30.00400$30.015932
1616673780$29.99$29.99$29.99$29.99100$30.015773
1616673840$29.98$29.98$29.98$29.98500$30.015184
1616673900$29.9801$29.9801$29.98$29.981,220$30.013827
1616673960$29.98$30.00$29.98$30.00329$30.013436
1616674020$30.00$30.00$30.00$30.00250$30.01333
1616674260$30.01$30.01$30.00$30.00200$30.013183
1616674320$30.00$30.00$30.00$30.00229$30.013092
1616674440$30.01$30.01$30.01$30.01200$30.013045
1616674500$30.01$30.02$30.01$30.022,200$30.013409
1616674560$30.0199$30.0199$30.0199$30.01991,800$30.013722
1616674740$29.98$29.98$29.98$29.981,800$30.012161
1616674800$30.00$30.00$30.00$30.00400$30.012002
1616674860$30.00$30.00$29.99$29.99500$30.011733
1616674920$29.99$29.99$29.99$29.991,268$30.010975
1616674980$29.98$29.98$29.98$29.981,125$30.00984
1616675100$29.98$29.98$29.98$29.98433$30.009523
1616675160$29.97$29.9701$29.97$29.9701512$30.008855
1616675220$29.98$29.98$29.98$29.98985$30.008093
1616675280$29.97$29.97$29.97$29.97700$30.007522
1616675340$29.97$29.97$29.96$29.961,988$30.005863
1616675460$29.96$29.97$29.96$29.97413$30.005403
1616675520$29.97$29.97$29.97$29.97500$30.005032
1616675580$29.98$29.99$29.98$29.993,733$30.003536
1616675640$29.97$29.99$29.97$29.983,365$30.001648
1616675700$29.99$29.99$29.99$29.99198$30.001558
1616675760$29.99$29.99$29.99$29.991,906$30.001169
1616675880$29.97$29.97$29.97$29.97500$30.000905
1616676060$29.99$29.99$29.99$29.99402$30.000811
1616676120$29.99$29.99$29.98$29.98400$30.000657
1616676180$29.98$29.99$29.98$29.98700$30.000475
1616676240$29.98$29.98$29.98$29.98100$30.000439
1616676300$29.98$29.98$29.98$29.98400$30.000188
1616676360$29.98$29.98$29.96$29.9613,829$29.994624
1616676420$29.96$29.97$29.96$29.97900$29.994305
1616676480$29.96$29.96$29.96$29.964,000$29.992607
1616676540$29.97$29.97$29.96$29.966,100$29.990969
1616676600$29.96$29.96$29.96$29.961,200$29.990473
1616676660$29.97$29.98$29.97$29.9821,959$29.988223
1616676780$29.97$29.98$29.97$29.971,070$29.988025
1616676960$29.96$29.96$29.96$29.961,483$29.987582
1616677020$29.96$29.96$29.96$29.96892$29.987338
1616677080$29.96$29.96$29.96$29.96420$29.987211
1616677260$29.96$29.96$29.96$29.961,749$29.98672
1616677320$29.98$29.98$29.98$29.98100$29.986686
1616677380$29.97$29.97$29.97$29.97100$29.986661
1616677440$29.98$29.98$29.98$29.98250$29.986616
1616677500$29.98$29.98$29.96$29.961,699$29.986247
1616677620$29.96$29.96$29.96$29.96100$29.986211
1616677680$29.96$29.97$29.96$29.971,136$29.986025
1616677740$29.97$29.97$29.97$29.97500$29.985954
1616677920$29.96$29.97$29.96$29.96518$29.985659
1616677980$29.97$29.98$29.97$29.981,950$29.985511
1616678040$29.97$29.97$29.97$29.97178$29.985449
1616678100$29.96$29.96$29.96$29.961,475$29.985153
1616678160$29.98$29.98$29.96$29.981,966$29.984897
1616678220$29.96$29.96$29.96$29.96309$29.984813
1616678280$29.96$29.96$29.96$29.96423$29.984719
1616678340$29.96$29.96$29.90$29.948,553$29.982369
1616678400$29.96$29.98$29.96$29.986,700$29.982158
1616678460$29.98$29.98$29.98$29.982,020$29.982129
1616678520$29.99$29.99$29.99$29.99700$29.982171
1616678580$29.99$30.00$29.97$29.989,137$29.982933
1616678640$29.98$29.98$29.98$29.984,411$29.982856
1616678700$29.98$30.03$29.98$30.015,202$29.983824
1616678760$30.01$30.04$30.00$30.036,076$29.985373
1616678820$30.04$30.05$30.03$30.052,999$29.986394
1616678880$30.06$30.07$30.03$30.032,964$29.987468
1616678940$30.05$30.05$30.00$30.015,133$29.988524
1616679000$30.00$30.13$29.93$30.11651,915$30.114648
1616679060$30.09$30.14$30.08$30.0986,010$30.114516
1616679120$30.10$30.125$30.07$30.11134,711$30.110857
1616679180$30.11$30.13$30.0899$30.089993,360$30.110584
1616679240$30.09$30.115$30.065$30.070178,431$30.109598
1616679300$30.0684$30.07$30.025$30.0383,286$30.104729
1616679360$30.0249$30.035$29.98$29.9801262,529$30.085226
1616679420$29.9801$29.99$29.97$29.98588,273$30.079008
1616679480$29.985$29.999$29.94$29.945210,555$30.064517
1616679540$29.945$29.945$29.895$29.9087172,135$30.050574
1616679600$29.91$29.925$29.88$29.887126,476$30.041112
1616679660$29.885$29.905$29.865$29.8959,280$30.036504
1616679720$29.895$29.895$29.855$29.87585,681$30.030096
1616679780$29.8789$29.909$29.875$29.89565,052$30.026055
1616679840$29.891$29.895$29.86$29.8757,558$30.022107
1616679900$29.865$29.90$29.86$29.875134,414$30.014334
1616679960$29.875$29.88$29.83$29.845213,626$30.001611
1616680020$29.845$29.91$29.84$29.90595,216$29.997167
1616680080$29.91$29.95$29.905$29.9197,249$29.99467
1616680140$29.915$29.9192$29.89$29.905119,670$29.991064
1616680200$29.905$29.91$29.875$29.89585,957$29.988189
1616680260$29.89$29.89$29.85$29.86597,539$29.984321
1616680320$29.86$29.87$29.84$29.87103,817$29.980107
1616680380$29.865$29.865$29.81$29.827213,167$29.970771
1616680440$29.825$29.88$29.8201$29.87556,496$29.968842
1616680500$29.88$29.89$29.86$29.889109,516$29.966043
1616680560$29.885$29.90$29.87$29.870173,130$29.964371
1616680620$29.879$29.90$29.875$29.89545,960$29.9634
1616680680$29.8968$29.898$29.871$29.88560,548$29.962063
1616680740$29.885$29.89$29.88$29.88519,459$29.961661
1616680800$29.885$29.8899$29.86$29.875108,690$29.959231
1616680860$29.875$29.89$29.865$29.86564,636$29.957857
1616680920$29.86$29.88$29.83$29.83130,330$29.954645
1616680980$29.84$29.84$29.82$29.82104,888$29.951498
1616681040$29.82$29.8488$29.82$29.8295,128$29.948907
1616681100$29.825$29.8399$29.8201$29.8330,883$29.948069
1616681160$29.835$29.875$29.83$29.872774,671$29.946474
1616681220$29.875$29.8968$29.87$29.896875,176$29.945387
1616681280$29.8999$29.90$29.87$29.88560,226$29.944605
1616681340$29.885$29.89$29.88$29.88523,231$29.944306
1616681400$29.885$29.91$29.885$29.90551,791$29.943788
1616681460$29.905$29.91$29.89$29.90541,182$29.943375
1616681520$29.91$29.93$29.905$29.91537,829$29.94313
1616681580$29.9119$29.9199$29.89$29.8962,585$29.942632
1616681640$29.90$29.915$29.90$29.91531,101$29.942386
1616681700$29.9153$29.93$29.895$29.9250,811$29.942092
1616681760$29.93$29.93$29.885$29.9061,464$29.941609
1616681820$29.90$29.91$29.88$29.9046,880$29.941164
1616681880$29.89$29.91$29.89$29.89542,912$29.940852
1616681940$29.90$29.9184$29.89$29.910133,069$29.940617
1616682000$29.9157$29.9157$29.88$29.88557,722$29.940196
1616682060$29.89$29.92$29.88$29.90843,303$29.939856
1616682120$29.905$29.935$29.90$29.930971,663$29.939614
1616682180$29.94$29.9598$29.9338$29.9537,529$29.939649
1616682240$29.94$29.96$29.94$29.9646,712$29.939733
1616682300$29.955$29.98$29.95$29.9666,841$29.940055
1616682360$29.955$29.955$29.92$29.93142,108$29.940048
1616682420$29.935$29.94$29.93$29.9320,889$29.940026
1616682480$29.935$29.95$29.9119$29.94586,203$29.939886
1616682540$29.945$29.96$29.94$29.94544,406$29.939965
1616682600$29.945$29.96$29.945$29.95526,751$29.940023
1616682660$29.95$29.9651$29.94$29.9572,171$29.940156
1616682720$29.945$29.955$29.93$29.95531,144$29.940167
1616682780$29.955$29.955$29.931$29.9431,145$29.940183
1616682840$29.94$29.9568$29.94$29.949954,483$29.94024
1616682900$29.945$29.955$29.93$29.94544,930$29.940231
1616682960$29.95$29.97$29.94$29.9636,110$29.940313
1616683020$29.95$29.965$29.94$29.94947,528$29.940419
1616683080$29.945$29.95$29.93$29.93534,541$29.940415
1616683140$29.935$29.96$29.93$29.9545,328$29.940419
1616683200$29.95$29.95$29.92$29.93963,413$29.94039
1616683260$29.94$29.95$29.92$29.93985,012$29.940356
1616683320$29.94$29.945$29.9145$29.9342,898$29.940293
1616683380$29.93$29.93$29.91$29.929940,624$29.940139
1616683440$29.93$29.94$29.9201$29.9329,449$29.940095
1616683500$29.9308$29.96$29.93$29.9592,041$29.940213
1616683560$29.95$29.955$29.93$29.94526,573$29.940221
1616683620$29.94$29.955$29.94$29.95560,118$29.940278
1616683680$29.955$29.97$29.946$29.950158,467$29.940448
1616683740$29.96$29.98$29.95$29.9860,820$29.940649
1616683800$29.975$29.99$29.96$29.983281,237$29.941092
1616683860$29.98$30.01$29.971$29.98594,203$29.94183
1616683920$29.99$30.00$29.9726$29.98585,311$29.942401
1616683980$29.985$29.995$29.9801$29.98559,877$29.94281
1616684040$29.9889$30.005$29.98$29.9939,356$29.943106
1616684100$29.995$29.995$29.96$29.96560,496$29.943394
1616684160$29.96$29.99$29.95$29.9949,061$29.943561
1616684220$29.9901$30.02$29.99$29.994682,913$29.944265
1616684280$29.995$30.02$29.98$30.0138,205$29.944597
1616684340$30.0151$30.055$30.01$30.03310,252$29.948366
1616684400$30.039$30.04$30.015$30.01553,554$29.948959
1616684460$30.015$30.02$30.001$30.00528,893$29.949194
1616684520$30.005$30.005$29.96$29.96565,392$29.949482
1616684580$29.96$29.97$29.9401$29.94578,360$29.949524
1616684640$29.94$29.95$29.925$29.935134,376$29.949306
1616684700$29.9301$29.995$29.92$29.9987,888$29.949361
1616684760$29.995$30.00$29.98$30.0047,264$29.949598
1616684820$30.00$30.0099$29.98$29.985153,593$29.950488
1616684880$29.9815$30.00$29.97$29.99639,165$29.95065
1616684940$29.995$30.02$29.995$30.01573,838$29.951142
1616685000$30.02$30.065$30.00$30.055101,251$29.952219
1616685060$30.06$30.09$30.0532$30.0960,788$29.95312
1616685120$30.086$30.09$30.07$30.07544,801$29.9538
1616685180$30.0721$30.09$30.0721$30.08523,754$29.954158
1616685240$30.08$30.10$30.065$30.0785,185$29.955465
1616685300$30.07$30.07$30.04$30.04566,233$29.956214
1616685360$30.05$30.07$30.03$30.03282,071$29.957075
1616685420$30.035$30.059$30.03$30.0584,937$29.957916
1616685480$30.045$30.06$30.04$30.04557,330$29.958522
1616685540$30.05$30.07$30.045$30.067392,921$29.959532
1616685600$30.0625$30.08$30.06$30.0753,541$29.960188
1616685660$30.065$30.09$30.055$30.0943,572$29.960731
1616685720$30.085$30.085$30.07$30.07527,018$29.961073
1616685780$30.08$30.10$30.07$30.08552,386$29.961799
1616685840$30.09$30.10$30.065$30.06568,405$29.962714
1616685900$30.07$30.07$30.04$30.0753,838$29.963242
1616685960$30.0601$30.075$30.045$30.06590,957$29.964213
1616686020$30.08$30.09$30.06$30.061172,637$29.965069
1616686080$30.07$30.07$30.043$30.05137,367$29.965428
1616686140$30.055$30.07$30.05$30.0762,201$29.966048
1616686200$30.065$30.08$30.055$30.061652,894$29.966619
1616686260$30.07$30.07$30.05$30.05539,873$29.967002
1616686320$30.055$30.055$30.03$30.04574,820$29.967595
1616686380$30.0462$30.053$30.02$30.02584,139$29.968138
1616686440$30.025$30.04$30.02$30.02724,966$29.968298
1616686500$30.02$30.03$30.005$30.00544,155$29.968525
1616686560$30.01$30.02$30.0075$30.0142,332$29.968722
1616686620$30.02$30.04$30.013$30.03540,783$29.96896
1616686680$30.0334$30.04$30.02$30.0242,693$29.969194
1616686740$30.0251$30.03$30.01$30.0130,822$29.969356
1616686800$30.015$30.015$30.00$30.00249,423$29.969528
1616686860$30.00$30.02$29.995$29.999958,508$29.969736
1616686920$30.00$30.0199$30.00$30.0140,940$29.969892
1616686980$30.01$30.035$30.01$30.0352,414$29.970161
1616687040$30.03$30.04$30.02$30.03532,723$29.970359
1616687100$30.03$30.03$30.0129$30.016427,927$29.970509
1616687160$30.0101$30.0264$30.0037$30.025117,860$29.971043
1616687220$30.026$30.03$30.005$30.0172,020$29.971353
1616687280$30.015$30.03$30.01$30.0363,086$29.971659
1616687340$30.025$30.04$30.02$30.03559,952$29.971992
1616687400$30.03$30.04$30.02$30.02523,533$29.972121
1616687460$30.0299$30.05$30.02$30.04568,616$29.972534
1616687520$30.045$30.06$30.04$30.04565,518$29.973016
1616687580$30.04$30.05$30.0226$30.0350,899$29.973318
1616687640$30.02$30.055$30.02$30.05562,676$29.97369
1616687700$30.055$30.06$30.05$30.05534,493$29.973953
1616687760$30.055$30.075$30.05$30.06573,795$29.974571
1616687820$30.061$30.075$30.05$30.0546,673$29.974948
1616687880$30.05$30.07$30.05$30.06542,684$29.975275
1616687940$30.06$30.08$30.06$30.0737,975$29.975598
1616688000$30.065$30.077$30.05$30.065122,726$29.976528
1616688060$30.07$30.09$30.06$30.08774,783$29.97718
1616688120$30.085$30.09$30.05$30.05128,109$29.978245
1616688180$30.05$30.06$30.03$30.03574,369$29.97871
1616688240$30.035$30.04$30.025$30.035242,004$29.978912
1616688300$30.036$30.036$30.02$30.02520,716$29.979
1616688360$30.025$30.03$30.015$30.0242,650$29.979162
1616688420$30.01$30.02$30.005$30.018530,868$29.979248
1616688480$30.0159$30.02$30.01$30.01526,747$29.979335
1616688540$30.02$30.02$30.00$30.02107,824$29.979596
1616688600$30.02$30.03$30.02$30.02537,103$29.979735
1616688660$30.0252$30.03$30.02$30.026416,305$29.979802
1616688720$30.03$30.03$30.0207$30.02519,716$29.979881
1616688780$30.03$30.03$30.02$30.02522,437$29.979966
1616688840$30.03$30.03$30.02$30.02537,169$29.980118
1616688900$30.02$30.04$30.02$30.0299,432$29.980528
1616688960$30.025$30.03$30.02$30.02126,244$29.981039
1616689020$30.025$30.035$30.011$30.03108,745$29.981441
1616689080$30.035$30.035$30.015$30.015166,694$29.98206
1616689140$30.02$30.03$30.01$30.02539,532$29.982175
1616689200$30.025$30.04$30.01$30.02131,400$29.982635
1616689260$30.02$30.03$30.01$30.0242,016$29.98276
1616689320$30.0252$30.03$30.02$30.02518,433$29.982819
1616689380$30.025$30.025$30.01$30.0255,555$29.982975
1616689440$30.02$30.03$30.01$30.025130,588$29.983415
1616689500$30.03$30.05$30.0235$30.04583,675$29.983751
1616689560$30.05$30.075$30.045$30.0689,730$29.984294
1616689620$30.0599$30.0666$30.05$30.0522,197$29.984419
1616689680$30.0539$30.055$30.02$30.03134,417$29.984954
1616689740$30.04$30.05$30.02$30.03544,365$29.985125
1616689800$30.04$30.05$30.035$30.04519,038$29.985207
1616689860$30.0453$30.07$30.043$30.0754,207$29.985507
1616689920$30.065$30.07$30.05$30.05526,031$29.985656
1616689980$30.055$30.066$30.04$30.06524,820$29.985781
1616690040$30.065$30.07$30.06$30.0710,079$29.98584
1616690100$30.0667$30.08$30.06$30.06554,429$29.986183
1616690160$30.0678$30.08$30.06$30.07532,496$29.986395
1616690220$30.0799$30.08$30.0631$30.07726,471$29.986566
1616690280$30.08$30.09$30.07$30.074953,771$29.98696
1616690340$30.075$30.08$30.07$30.076823,461$29.987114
1616690400$30.075$30.08$30.07$30.0759,077$29.987172
1616690460$30.075$30.08$30.07$30.0815,225$29.987269
1616690520$30.0771$30.095$30.0771$30.08589,567$29.987935
1616690580$30.085$30.09$30.08$30.08511,164$29.988014
1616690640$30.081$30.09$30.08$30.08518,013$29.988143
1616690700$30.085$30.09$30.08$30.08511,726$29.988225
1616690760$30.08$30.09$30.073$30.08536,811$29.988478
1616690820$30.0868$30.09$30.08$30.08513,488$29.988574
1616690880$30.0884$30.10$30.0884$30.1036,848$29.988853
1616690940$30.09$30.10$30.08$30.0832,579$29.989088
1616691000$30.08$30.11$30.08$30.1157,803$29.989545
1616691060$30.105$30.12$30.09$30.11125,121$29.990558
1616691120$30.115$30.13$30.10$30.115108,639$29.991551
1616691180$30.1168$30.13$30.11$30.12519,805$29.991731
1616691240$30.125$30.13$30.12$30.1329,694$29.99201
1616691300$30.125$30.13$30.12$30.123334,045$29.992331
1616691360$30.12$30.13$30.12$30.12535,164$29.992658
1616691420$30.12$30.14$30.12$30.13537,671$29.99302
1616691480$30.135$30.14$30.11$30.129553,721$29.993523
1616691540$30.13$30.13$30.11$30.116431,083$29.993806
1616691600$30.11$30.14$30.11$30.1440,548$29.994171
1616691660$30.14$30.14$30.12$30.1285,915$29.994984
1616691720$30.12$30.13$30.11$30.127387,852$29.99575
1616691780$30.12$30.15$30.12$30.1469,920$29.996423
1616691840$30.145$30.16$30.14$30.144866,421$29.997119
1616691900$30.145$30.16$30.14$30.15107,265$29.998252
1616691960$30.14$30.145$30.12$30.12537,825$29.998588
1616692020$30.13$30.135$30.10$30.10743,702$29.998952
1616692080$30.105$30.115$30.10$30.10536,209$29.999221
1616692140$30.11$30.115$30.10$30.109971,159$29.999749
1616692200$30.1099$30.12$30.10$30.1163,304$30.000222
1616692260$30.1001$30.11$30.08$30.08551,360$30.000541
1616692320$30.09$30.0995$30.08$30.084925,855$30.000693
1616692380$30.085$30.11$30.085$30.0947,208$30.000997
1616692440$30.0967$30.115$30.0967$30.103351,705$30.00136
1616692500$30.105$30.1169$30.10$30.113644,581$30.001677
1616692560$30.11$30.12$30.10$30.1225,991$30.001861
1616692620$30.115$30.12$30.10$30.11556,772$30.002255
1616692680$30.1118$30.12$30.10$30.1033,192$30.002492
1616692740$30.10$30.1199$30.10$30.112217,288$30.002614
1616692800$30.115$30.13$30.11$30.1235,426$30.002902
1616692860$30.12$30.13$30.11$30.12534,930$30.003167
1616692920$30.13$30.14$30.1201$30.1336,619$30.003467
1616692980$30.13$30.13$30.1201$30.1259,269$30.00354
1616693040$30.1232$30.13$30.11$30.1220,220$30.003694
1616693100$30.1168$30.12$30.10$30.1230,789$30.003908
1616693160$30.115$30.135$30.11$30.13541,715$30.00424
1616693220$30.135$30.14$30.13$30.13511,742$30.004339
1616693280$30.13$30.14$30.12$30.1424,857$30.004538
1616693340$30.135$30.14$30.125$30.12525,446$30.004749
1616693400$30.13$30.145$30.13$30.1399,752$30.005593
1616693460$30.1234$30.125$30.10$30.1139,071$30.005857
1616693520$30.105$30.1199$30.08$30.0881,911$30.006319
1616693580$30.08$30.09$30.075$30.0841,753$30.006517
1616693640$30.075$30.09$30.0736$30.084147,687$30.006739
1616693700$30.08$30.091$30.07$30.09144,760$30.006952
1616693760$30.095$30.095$30.08$30.0916,796$30.007038
1616693820$30.085$30.109$30.085$30.106120,861$30.007155
1616693880$30.105$30.13$30.105$30.12227,300$30.00734
1616693940$30.12$30.14$30.114$30.1488,531$30.008041
1616694000$30.135$30.15$30.1334$30.1526,248$30.008258
1616694060$30.1479$30.155$30.14$30.1477,652$30.008933
1616694120$30.15$30.17$30.15$30.155133,092$30.010161
1616694180$30.155$30.1764$30.15$30.176430,247$30.010447
1616694240$30.17$30.18$30.16$30.17565,550$30.011083
1616694300$30.17$30.185$30.17$30.1834,877$30.011438
1616694360$30.18$30.185$30.17$30.17536,682$30.01181
1616694420$30.175$30.176$30.13$30.14166,249$30.013239
1616694480$30.15$30.15$30.14$30.14525,481$30.013443
1616694540$30.145$30.16$30.143$30.15521,333$30.013619
1616694600$30.155$30.175$30.155$30.1640,787$30.013985
1616694660$30.16$30.17$30.16$30.169932,009$30.014273
1616694720$30.165$30.17$30.155$30.1627,883$30.014516
1616694780$30.155$30.175$30.155$30.17541,826$30.014893
1616694840$30.1765$30.18$30.17$30.1717,490$30.015057
1616694900$30.175$30.18$30.16$30.1618,169$30.015226
1616694960$30.1601$30.1666$30.16$30.1610,215$30.015315
1616695020$30.165$30.165$30.14$30.1428,202$30.015546
1616695080$30.143$30.15$30.125$30.1435,922$30.015803
1616695140$30.143$30.1569$30.135$30.1436,580$30.016086
1616695200$30.13$30.1455$30.13$30.1330,274$30.016304
1616695260$30.13$30.1353$30.11$30.1162,695$30.016695
1616695320$30.11$30.12$30.105$30.108733,506$30.016882
1616695380$30.11$30.11$30.09$30.10529,303$30.017027
1616695440$30.10$30.11$30.10$30.10523,850$30.01715
1616695500$30.11$30.11$30.10$30.10518,416$30.017243
1616695560$30.105$30.11$30.09$30.0924,554$30.017363
1616695620$30.10$30.10$30.09$30.095827,399$30.017487
1616695680$30.095$30.10$30.085$30.0960,387$30.017744
1616695740$30.0901$30.11$30.09$30.10593,962$30.018193
1616695800$30.10$30.12$30.095$30.115339,296$30.018387
1616695860$30.12$30.13$30.12$30.1217,181$30.018491
1616695920$30.125$30.135$30.12$30.13523,997$30.018639
1616695980$30.135$30.135$30.12$30.1334,810$30.01886
1616696040$30.1342$30.14$30.13$30.1348,311$30.019181
1616696100$30.135$30.14$30.12$30.1354,693$30.019534
1616696160$30.13$30.145$30.1234$30.13541,520$30.019812
1616696220$30.13$30.14$30.12$30.1243,380$30.020094
1616696280$30.125$30.14$30.12$30.1380,455$30.020592
1616696340$30.135$30.15$30.13$30.14118,754$30.020716
1616696400$30.145$30.16$30.14$30.15553,785$30.021105
1616696460$30.15$30.16$30.15$30.1559,473$30.021175
1616696520$30.155$30.17$30.15$30.1534,543$30.021451
1616696580$30.1501$30.17$30.15$30.16556,829$30.021895
1616696640$30.1658$30.17$30.1401$30.143141,468$30.022214
1616696700$30.14$30.1499$30.125$30.12554,993$30.022564
1616696760$30.13$30.13$30.115$30.11540,274$30.022782
1616696820$30.115$30.135$30.115$30.1346,653$30.023044
1616696880$30.14$30.145$30.13$30.1425,932$30.023208
1616696940$30.145$30.15$30.135$30.14550,157$30.023542
1616697000$30.15$30.16$30.14$30.150116,205$30.023654
1616697060$30.16$30.16$30.1426$30.14522,484$30.023812
1616697120$30.145$30.16$30.14$30.149955,600$30.02419
1616697180$30.14$30.15$30.1331$30.1444,399$30.024474
1616697240$30.14$30.145$30.13$30.13536,515$30.024699
1616697300$30.1351$30.1351$30.11$30.113471,458$30.025064
1616697360$30.11$30.11$30.09$30.092272,737$30.025361
1616697420$30.09$30.11$30.09$30.0956,638$30.025584
1616697480$30.095$30.095$30.08$30.08536,432$30.025707
1616697540$30.085$30.10$30.08$30.09553,917$30.025891
1616697600$30.0901$30.12$30.09$30.10584,243$30.026259
1616697660$30.105$30.11$30.0942$30.09534,367$30.026404
1616697720$30.10$30.10$30.09$30.09526,237$30.026499
1616697780$30.09$30.0999$30.09$30.0923,144$30.026579
1616697840$30.0999$30.0999$30.08$30.0841,827$30.026709
1616697900$30.085$30.09$30.07$30.07574,814$30.02691
1616697960$30.07$30.0799$30.07$30.0731,039$30.026983
1616698020$30.07$30.09$30.07$30.085107,129$30.027287
1616698080$30.08$30.0883$30.08$30.084917,662$30.027339
1616698140$30.0852$30.09$30.07$30.08550,877$30.027479
1616698200$30.0899$30.10$30.08$30.09531,577$30.027586
1616698260$30.0951$30.097$30.07$30.0758,732$30.027751
1616698320$30.07$30.08$30.07$30.0734,566$30.027837
1616698380$30.075$30.09$30.07$30.0855105,505$30.028125
1616698440$30.085$30.085$30.07$30.0737,048$30.028222
1616698500$30.0701$30.0734$30.06$30.064539,828$30.028302
1616698560$30.0601$30.07$30.045$30.05594,869$30.028447
1616698620$30.05$30.05$30.03$30.0389,887$30.028493
1616698680$30.0397$30.0399$30.015$30.0290,894$30.028473
1616698740$30.025$30.04$30.02$30.0366,764$30.028478
1616698800$30.03$30.045$30.02$30.03110,092$30.028493
1616698860$30.03$30.039$30.015$30.0254,397$30.028485
1616698920$30.02$30.025$30.01$30.02534,344$30.028467
1616698980$30.02$30.04$30.02$30.033751,993$30.028468
1616699040$30.035$30.035$30.01$30.0157,249$30.028459
1616699100$30.015$30.0199$30.01$30.0138,400$30.028425
1616699160$30.01$30.0199$30.00$30.00565,037$30.028365
1616699220$30.005$30.02$30.00$30.01577,815$30.028293
1616699280$30.015$30.03$30.01$30.0349,240$30.028272
1616699340$30.025$30.04$30.02$30.0365,529$30.028277
1616699400$30.03$30.04$30.02$30.03549,012$30.028277
1616699460$30.035$30.065$30.035$30.0661,140$30.028335
1616699520$30.065$30.07$30.05$30.06557,829$30.028426
1616699580$30.0615$30.075$30.06$30.06594,734$30.028607
1616699640$30.07$30.08$30.05$30.055108,612$30.028793
1616699700$30.053$30.07$30.053$30.0665,239$30.028895
1616699760$30.055$30.06$30.05$30.05527,557$30.028926
1616699820$30.055$30.06$30.04$30.048948,828$30.028981
1616699880$30.04$30.047$30.04$30.04517,369$30.028992
1616699940$30.04$30.07$30.04$30.06562,742$30.029069
1616700000$30.065$30.07$30.06$30.066132,001$30.029125
1616700060$30.065$30.07$30.06$30.067954,008$30.029222
1616700120$30.07$30.07$30.06$30.069930,872$30.029277
1616700180$30.065$30.08$30.06$30.07585,681$30.029443
1616700240$30.075$30.08$30.06$30.065119,737$30.029665
1616700300$30.07$30.075$30.06$30.07592,533$30.029839
1616700360$30.075$30.0799$30.06$30.06531,714$30.029896
1616700420$30.065$30.07$30.06$30.0793,946$30.030065
1616700480$30.065$30.07$30.0629$30.0730,820$30.030119
1616700540$30.07$30.08$30.06$30.076694,912$30.030295
1616700600$30.075$30.0985$30.07$30.095100,546$30.030535
1616700660$30.0901$30.11$30.0901$30.1197,884$30.030857
1616700720$30.11$30.12$30.10$30.10599,889$30.031211
1616700780$30.10$30.11$30.09$30.09539,957$30.031338
1616700840$30.09$30.11$30.09$30.11239,767$30.032084
1616700900$30.105$30.11$30.09$30.0964,394$30.032276
1616700960$30.095$30.11$30.09$30.1176,359$30.032508
1616701020$30.1044$30.13$30.1001$30.125118,386$30.032926
1616701080$30.13$30.13$30.10$30.104386,185$30.033234
1616701140$30.10$30.105$30.09$30.09523,827$30.033307
1616701200$30.095$30.10$30.08$30.0948201,838$30.033805
1616701260$30.095$30.0951$30.08$30.08599,625$30.034045
1616701320$30.085$30.09$30.06$30.06224,970$30.034434
1616701380$30.065$30.065$30.045$30.055198,455$30.034627
1616701440$30.055$30.0676$30.05$30.06583,044$30.034716
1616701500$30.065$30.08$30.06$30.075135,510$30.034926
1616701560$30.075$30.08$30.07$30.0875,940$30.03505
1616701620$30.075$30.08$30.065$30.08105,835$30.035224
1616701680$30.07$30.08$30.06$30.0695,430$30.03536
1616701740$30.06$30.08$30.055$30.07226,686$30.035635
1616701800$30.07$30.10$30.065$30.095103,392$30.035847
1616701860$30.095$30.115$30.09$30.115118,556$30.036161
1616701920$30.115$30.14$30.11$30.12140,050$30.036666
1616701980$30.125$30.13$30.11$30.125208,536$30.037374
1616702040$30.13$30.13$30.11$30.125210,228$30.038082
1616702100$30.12$30.125$30.085$30.095308,989$30.038918
1616702160$30.095$30.0999$30.075$30.09262,789$30.039396
1616702220$30.09$30.10$30.0825$30.095209,492$30.039822
1616702280$30.095$30.12$30.09$30.12268,507$30.040469
1616702340$30.115$30.13$30.065$30.09772,164$30.042079
1616702400$30.08$30.10$30.08$30.109,618$30.042101
1616702460$30.09$30.09$30.09$30.09131$30.042101
1616702520$30.025$30.025$30.025$30.025300$30.042101
1616702580$30.08$30.10$30.08$30.083,620,460$30.04652
1616702640$30.07$30.07$30.07$30.07900$30.04652
1616702700$30.08$30.10$30.08$30.083,005$30.046524
1616702880$30.0999$30.10$30.0999$30.10200$30.046525
1616702940$30.08$30.10$30.08$30.08301$30.046525
1616703060$30.10$30.10$30.10$30.10100$30.046018
1616703240$30.08$30.08$30.08$30.087,449$30.046025
1616703300$30.10$30.11$30.10$30.111,200$30.046027
1616703360$30.10$30.10$30.10$30.102,000$30.04603
1616703720$30.10$30.10$30.10$30.10931$30.046032
1616703900$30.09$30.09$30.09$30.09200$30.046032
1616704200$30.10$30.10$30.10$30.10200$30.046018
1616704260$30.08$30.08$30.08$30.08820$30.046019
1616704320$30.09$30.09$30.09$30.09300$30.04602
1616704440$30.08$30.08$30.08$30.08200$30.04602
1616704620$30.08$30.08$30.08$30.08443$30.04602
1616704740$30.10$30.10$30.10$30.10829$30.046022
1616704860$30.08$30.08$30.08$30.08140$30.046018
1616705040$30.08$30.08$30.08$30.081,634$30.046019
1616705220$30.0899$30.09$30.0899$30.09531$30.04602
1616705400$30.09$30.09$30.09$30.09100$30.04602
1616705580$30.09$30.09$30.09$30.09732$30.046021
1616705880$30.08$30.08$30.08$30.0879,405$30.046091
1616706000$30.09$30.09$30.09$30.091,350$30.046093
1616706120$30.09$30.09$30.09$30.091,862$30.046095
1616706180$30.10$30.10$30.10$30.101,310$30.046097
1616706240$30.11$30.11$30.11$30.111,592$30.0461
1616706300$30.12$30.13$30.12$30.132,300$30.046105
1616706480$30.12$30.13$30.12$30.132,000$30.04611
1616707080$30.14$30.14$30.14$30.141,296$30.046021
1616707140$30.08$30.08$30.08$30.08708$30.046022
1616707380$30.11$30.11$30.11$30.11100$30.046022
1616707500$30.11$30.11$30.11$30.11100$30.046023
1616707560$30.10$30.10$30.10$30.10804$30.046019
1616707620$30.10$30.10$30.10$30.10400$30.046019
1616707680$30.10$30.10$30.10$30.10400$30.04602
1616707800$30.10$30.10$30.10$30.10300$30.04602
1616708040$30.10$30.10$30.10$30.107,645$30.046032
1616708100$30.09$30.09$30.08$30.0813,000$30.046045
1616708160$30.08$30.08$30.06$30.069,069$30.046052
1616708220$30.05$30.05$30.04$30.0410,780$30.046051
1616708340$30.05$30.05$30.05$30.05103$30.046051
1616708400$30.04$30.04$30.02$30.0219,953$30.046039
1616708520$30.08$30.08$30.08$30.08139$30.046018
1616708580$30.08$30.08$30.0799$30.0799500$30.046018
1616708700$30.07$30.07$30.07$30.07100$30.046018
1616709000$30.08$30.08$30.08$30.08209$30.046018
1616709360$30.10$30.10$30.10$30.10100$30.046018
1616709540$30.10$30.10$30.10$30.10100$30.046018
1616709600$30.08$30.08$30.08$30.08400$30.046018
1616709720$30.09$30.09$30.09$30.09500$30.046019
1616709900$30.08$30.08$30.08$30.08122$30.046019
1616710440$30.10$30.10$30.10$30.10200$30.046018
1616711100$30.10$30.10$30.10$30.10100$30.046018
1616711160$30.08$30.08$30.08$30.08763$30.046018
1616711460$30.08$30.08$30.08$30.081,136$30.046019
1616711520$30.10$30.10$30.10$30.10564$30.04602
1616712420$30.10$30.10$30.10$30.101,000$30.046019
1616712540$30.08$30.08$30.08$30.08100$30.046019
1616712660$30.10$30.10$30.10$30.10133$30.046019
1616713260$30.12$30.12$30.12$30.121,000$30.04602
1616714520$30.12$30.12$30.12$30.12253$30.046018
1616714820$30.12$30.12$30.12$30.12500$30.046019
1616715420$30.09$30.12$30.09$30.12590$30.04602
1616716020$30.12$30.12$30.12$30.12130$30.046018
1616716560$30.10$30.10$30.10$30.10355$30.046018
1616716680$30.12$30.12$30.12$30.12499$30.046019