T Historical Intraday Prices

One-Minute OHLCV Data From March 29, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617008820$30.31$30.31$30.31$30.31100$30.31
1617008880$30.37$30.37$30.37$30.37109$30.3365
1617010140$30.35$30.35$30.35$30.35100$30.344885
1617012540$30.39$30.39$30.39$30.39356$30.348627
1617012720$30.39$30.39$30.39$30.39100$30.352276
1617013020$30.36$30.36$30.36$30.36200$30.354892
1617013140$30.36$30.36$30.36$30.36100$30.355145
1617014400$30.40$30.40$30.40$30.40101$30.358657
1617015960$30.39$30.40$30.39$30.401,398$30.369358
1617016260$30.39$30.39$30.39$30.39271$30.370506
1617016320$30.38$30.38$30.38$30.38403$30.371092
1617016380$30.38$30.38$30.38$30.38100$30.371331
1617016680$30.39$30.39$30.37$30.37525$30.373181
1617016800$30.37$30.37$30.37$30.37400$30.372931
1617017040$30.36$30.36$30.36$30.36156$30.372518
1617017220$30.37$30.37$30.37$30.37100$30.372429
1617017400$30.36$30.36$30.36$30.36500$30.371582
1617017460$30.35$30.38$30.35$30.38306$30.3717
1617017760$30.39$30.39$30.39$30.391,011$30.373316
1617017940$30.39$30.39$30.35$30.362,524$30.373684
1617018060$30.37$30.37$30.37$30.37100$30.373601
1617018360$30.38$30.38$30.37$30.38900$30.373398
1617018420$30.36$30.36$30.36$30.36200$30.373204
1617018480$30.36$30.38$30.36$30.371,006$30.373389
1617018600$30.35$30.37$30.35$30.373,902$30.369422
1617018900$30.36$30.36$30.34$30.34757$30.368287
1617019200$30.40$30.40$30.35$30.3622,370$30.380261
1617019380$30.35$30.35$30.35$30.35295$30.379898
1617019440$30.3499$30.3499$30.3499$30.3499300$30.379596
1617019500$30.34$30.34$30.34$30.34100$30.37951
1617019620$30.35$30.35$30.35$30.35100$30.379351
1617019740$30.35$30.35$30.35$30.35100$30.379255
1617019800$30.35$30.35$30.35$30.35100$30.379182
1617019860$30.35$30.35$30.35$30.35765$30.378725
1617019980$30.34$30.34$30.34$30.34100$30.378597
1617020040$30.35$30.35$30.35$30.35295$30.378295
1617020100$30.36$30.36$30.35$30.35600$30.378052
1617020160$30.36$30.36$30.36$30.36300$30.377937
1617020220$30.35$30.36$30.35$30.36700$30.377403
1617020340$30.35$30.35$30.35$30.35595$30.377029
1617020400$30.35$30.35$30.35$30.35300$30.376801
1617020460$30.35$30.35$30.35$30.35195$30.376692
1617020580$30.35$30.35$30.31$30.3120,606$30.358296
1617020700$30.36$30.36$30.36$30.36100$30.358286
1617020760$30.34$30.34$30.33$30.33617$30.358057
1617020820$30.35$30.35$30.35$30.35100$30.358046
1617020940$30.35$30.35$30.35$30.351,100$30.357927
1617021120$30.3499$30.35$30.3499$30.35200$30.357875
1617021360$30.35$30.36$30.35$30.361,041$30.357634
1617021540$30.36$30.36$30.36$30.362,100$30.357692
1617021600$30.35$30.35$30.35$30.35382$30.357646
1617021660$30.35$30.35$30.35$30.35100$30.357625
1617021780$30.35$30.36$30.35$30.36237$30.357606
1617021840$30.35$30.35$30.35$30.351,134$30.357497
1617021900$30.35$30.35$30.35$30.35104$30.357466
1617021960$30.35$30.35$30.34$30.34395$30.357386
1617022020$30.35$30.35$30.35$30.35995$30.357292
1617022080$30.34$30.34$30.34$30.34295$30.357232
1617022140$30.34$30.35$30.34$30.35395$30.357172
1617022200$30.34$30.35$30.34$30.35240$30.357135
1617022260$30.3499$30.35$30.3499$30.351,220$30.357032
1617022320$30.35$30.36$30.35$30.36300$30.357031
1617022380$30.36$30.36$30.36$30.361,000$30.35706
1617022560$30.36$30.36$30.36$30.362,000$30.357108
1617022680$30.34$30.35$30.34$30.35493$30.356981
1617022740$30.34$30.34$30.34$30.34420$30.356904
1617022860$30.36$30.36$30.3585$30.3585249$30.356884
1617022920$30.35$30.35$30.35$30.35100$30.356871
1617023040$30.3401$30.35$30.3401$30.351,200$30.356674
1617023100$30.35$30.35$30.35$30.35200$30.356656
1617023160$30.35$30.36$30.35$30.36835$30.356614
1617023280$30.36$30.36$30.36$30.36235$30.356619
1617023340$30.36$30.37$30.36$30.37708$30.356689
1617023400$30.38$30.38$30.3636$30.382,165$30.357189
1617023460$30.40$30.40$30.38$30.394,902$30.359244
1617023520$30.40$30.40$30.38$30.383,484$30.360227
1617023580$30.39$30.42$30.39$30.401,714$30.36095
1617023640$30.40$30.40$30.40$30.40100$30.361166
1617023700$30.42$30.42$30.40$30.42700$30.36173
1617023760$30.44$30.45$30.41$30.442,090$30.363677
1617023820$30.43$30.48$30.43$30.482,237$30.365808
1617023880$30.48$30.49$30.45$30.4612,133$30.377545
1617023940$30.4694$30.4694$30.45$30.45480$30.377855
1617024000$30.4695$30.4695$30.469$30.469317$30.378209
1617024060$30.45$30.45$30.45$30.45250$30.378359
1617024120$30.47$30.47$30.45$30.454,055$30.380707
1617024180$30.46$30.47$30.46$30.472,000$30.381942
1617024240$30.46$30.47$30.45$30.471,649$30.383194
1617024300$30.46$30.46$30.45$30.457,742$30.386879
1617024360$30.44$30.45$30.43$30.431,574$30.387617
1617024420$30.43$30.43$30.38$30.39012,101$30.387894
1617024480$30.40$30.41$30.40$30.41300$30.387931
1617024540$30.42$30.51$30.42$30.4212,995$30.394549
1617024600$30.40$30.45$30.32$30.445965,112$30.335982
1617024660$30.44$30.52$30.44$30.485244,014$30.367614
1617024720$30.485$30.499$30.45$30.4503108,869$30.376173
1617024780$30.459$30.49$30.45$30.47101,213$30.382844
1617024840$30.46$30.47$30.38$30.4093,666$30.385348
1617024900$30.40$30.44$30.38$30.41186,929$30.388228
1617024960$30.415$30.435$30.38$30.42209,459$30.390863
1617025020$30.42$30.465$30.41$30.455235,698$30.395387
1617025080$30.455$30.4939$30.44$30.48154,974$30.40001
1617025140$30.4874$30.4965$30.45$30.46124,087$30.403986
1617025200$30.4522$30.46$30.42$30.4458133,587$30.405959
1617025260$30.45$30.48$30.44$30.455103,305$30.408125
1617025320$30.46$30.4882$30.45$30.4791,311$30.410345
1617025380$30.4699$30.54$30.46$30.52231,164$30.417412
1617025440$30.525$30.56$30.52$30.56124,670$30.422267
1617025500$30.55$30.5583$30.50$30.525127,607$30.426778
1617025560$30.525$30.54$30.50$30.503283,731$30.429282
1617025620$30.50$30.52$30.47$30.47104,511$30.431486
1617025680$30.475$30.49$30.46$30.48106,227$30.432909
1617025740$30.49$30.495$30.46$30.46100,412$30.434319
1617025800$30.4622$30.4699$30.43$30.44140,526$30.435054
1617025860$30.4393$30.46$30.425$30.4377,856$30.435178
1617025920$30.44$30.46$30.43$30.45585,382$30.43539
1617025980$30.455$30.47$30.45$30.45548,951$30.435711
1617026040$30.46$30.4736$30.45$30.4560,421$30.436108
1617026100$30.46$30.48$30.45$30.47579,940$30.436656
1617026160$30.475$30.488$30.45$30.450373,893$30.437211
1617026220$30.45$30.47$30.44$30.44576,169$30.437509
1617026280$30.443$30.45$30.43$30.43548,195$30.437522
1617026340$30.435$30.44$30.39$30.41155,679$30.436666
1617026400$30.41$30.43$30.39$30.4159118,910$30.435967
1617026460$30.415$30.44$30.41$30.4487,023$30.435719
1617026520$30.435$30.45$30.43$30.44563,508$30.435745
1617026580$30.4473$30.45$30.43$30.4364,800$30.435794
1617026640$30.44$30.44$30.42$30.4467,165$30.435759
1617026700$30.435$30.44$30.405$30.4189,437$30.435512
1617026760$30.41$30.43$30.40$30.410183,282$30.435204
1617026820$30.415$30.43$30.40$30.4037,114$30.435081
1617026880$30.4099$30.42$30.38$30.413277,417$30.434539
1617026940$30.41$30.43$30.40$30.41577,132$30.434266
1617027000$30.42$30.42$30.39$30.394958,078$30.434009
1617027060$30.395$30.40$30.37$30.388387,812$30.433166
1617027120$30.38$30.40$30.38$30.38558,557$30.43268
1617027180$30.38$30.39$30.37$30.38567,168$30.432053
1617027240$30.39$30.395$30.36$30.3698118,426$30.430884
1617027300$30.365$30.38$30.35$30.3557147,373$30.429334
1617027360$30.3561$30.36$30.33$30.3484105,265$30.427836
1617027420$30.34$30.36$30.34$30.355157,436$30.427106
1617027480$30.36$30.37$30.34$30.349983,553$30.426087
1617027540$30.34$30.35$30.32$30.33581,282$30.424908
1617027600$30.333$30.36$30.33$30.3529,701$30.424496
1617027660$30.3561$30.3665$30.34$30.35592,279$30.42342
1617027720$30.35$30.36$30.32$30.3265,087$30.422569
1617027780$30.3267$30.33$30.31$30.3248,474$30.421805
1617027840$30.325$30.33$30.31$30.3261,173$30.420858
1617027900$30.32$30.335$30.32$30.3345,017$30.420215
1617027960$30.33$30.3499$30.33$30.3383,251$30.419163
1617028020$30.33$30.335$30.31$30.31587,419$30.417863
1617028080$30.31$30.345$30.29$30.32255,049$30.413928
1617028140$30.33$30.339$30.31$30.31100,018$30.412625
1617028200$30.32$30.34$30.31$30.335108,982$30.411351
1617028260$30.34$30.36$30.33$30.36217,356$30.409403
1617028320$30.355$30.3699$30.345$30.36127,088$30.408526
1617028380$30.365$30.365$30.34$30.35584,803$30.407915
1617028440$30.3516$30.3654$30.35$30.35565,485$30.407487
1617028500$30.355$30.368$30.3524$30.36567,933$30.407059
1617028560$30.3639$30.375$30.34$30.345135,127$30.406313
1617028620$30.35$30.3566$30.32$30.345122,990$30.405267
1617028680$30.3461$30.3499$30.33$30.3426,345$30.405041
1617028740$30.3346$30.3554$30.33$30.34598,036$30.404332
1617028800$30.345$30.35$30.33$30.34562,715$30.403848
1617028860$30.345$30.345$30.33$30.33543,989$30.403491
1617028920$30.338$30.34$30.31$30.31569,816$30.402848
1617028980$30.315$30.32$30.30$30.3180,572$30.401977
1617029040$30.305$30.305$30.27$30.275247,230$30.398499
1617029100$30.2779$30.29$30.27$30.278151,073$30.3964
1617029160$30.28$30.29$30.26$30.265135,180$30.39458
1617029220$30.265$30.27$30.25$30.25584,035$30.393292
1617029280$30.25$30.286$30.24$30.285249,185$30.389584
1617029340$30.289$30.3156$30.28$30.305117,723$30.388398
1617029400$30.30$30.305$30.275$30.2876134,503$30.386914
1617029460$30.29$30.30$30.28$30.28543,683$30.386466
1617029520$30.28$30.29$30.265$30.28539,565$30.38601
1617029580$30.281$30.30$30.2801$30.2973,315$30.385306
1617029640$30.295$30.30$30.27$30.2838,166$30.384911
1617029700$30.28$30.29$30.27$30.2730,902$30.38457
1617029760$30.277$30.29$30.27$30.28340,065$30.384156
1617029820$30.28$30.2899$30.27$30.2748,201$30.383623
1617029880$30.2716$30.28$30.27$30.27520,594$30.383392
1617029940$30.275$30.2799$30.25$30.26106,955$30.382072
1617030000$30.25$30.25$30.24$30.2597,205$30.380766
1617030060$30.25$30.258$30.23$30.25847,056$30.380122
1617030120$30.255$30.28$30.245$30.2774,808$30.379273
1617030180$30.28$30.29$30.27$30.27895,440$30.378331
1617030240$30.28$30.295$30.275$30.28579,012$30.377628
1617030300$30.2818$30.29$30.25$30.25551,495$30.377125
1617030360$30.255$30.27$30.25$30.2629,953$30.376786
1617030420$30.2601$30.28$30.26$30.2724,711$30.376527
1617030480$30.27$30.275$30.23$30.2478156,054$30.374649
1617030540$30.245$30.29$30.24$30.285176,602$30.372863
1617030600$30.285$30.295$30.27$30.285127,049$30.371768
1617030660$30.2885$30.2955$30.27$30.2794,158$30.370974
1617030720$30.27$30.285$30.27$30.27213,664$30.369146
1617030780$30.27$30.29$30.27$30.2796,267$30.368367
1617030840$30.28$30.28$30.22$30.23217,005$30.366086
1617030900$30.2386$30.25$30.23$30.24563,861$30.365393
1617030960$30.25$30.27$30.24$30.2795,226$30.364507
1617031020$30.265$30.27$30.23$30.23572,260$30.363857
1617031080$30.24$30.245$30.23$30.23590,751$30.362883
1617031140$30.235$30.26$30.23$30.24559,615$30.362289
1617031200$30.25$30.25$30.24$30.24536,786$30.361927
1617031260$30.25$30.26$30.24$30.24551,839$30.361429
1617031320$30.245$30.25$30.24$30.243422,146$30.361211
1617031380$30.25$30.27$30.24$30.264750,106$30.360753
1617031440$30.26$30.285$30.25$30.2784,315$30.360145
1617031500$30.275$30.275$30.25$30.267870,974$30.35958
1617031560$30.26$30.2699$30.24$30.259845,463$30.359185
1617031620$30.255$30.269$30.25$30.25598,778$30.358334
1617031680$30.2565$30.27$30.25$30.2724,100$30.358147
1617031740$30.27$30.31$30.26$30.3167,585$30.357772
1617031800$30.30$30.32$30.30$30.31544,295$30.357601
1617031860$30.32$30.33$30.31$30.3158,972$30.357421
1617031920$30.315$30.339$30.31$30.33544,064$30.357307
1617031980$30.33$30.36$30.33$30.3650,070$30.357243
1617032040$30.36$30.37$30.35$30.365102,587$30.357264
1617032100$30.37$30.37$30.34$30.34594,305$30.357274
1617032160$30.35$30.365$30.35$30.36534,523$30.357271
1617032220$30.37$30.38$30.36$30.37538,033$30.357305
1617032280$30.375$30.39$30.37$30.38557,209$30.357413
1617032340$30.3834$30.39$30.38$30.38557,469$30.357541
1617032400$30.38$30.40$30.38$30.395108,532$30.357805
1617032460$30.399$30.41$30.39$30.3968,254$30.358018
1617032520$30.39$30.41$30.39$30.3971,688$30.358255
1617032580$30.40$30.40$30.39$30.39938,094$30.358361
1617032640$30.395$30.405$30.38$30.38553,711$30.358502
1617032700$30.385$30.40$30.3801$30.39528,747$30.358582
1617032760$30.3999$30.41$30.39$30.39530,473$30.358675
1617032820$30.395$30.40$30.39$30.4024,032$30.358739
1617032880$30.3975$30.41$30.39$30.402449,933$30.358902
1617032940$30.409$30.41$30.39$30.39534,604$30.359004
1617033000$30.40$30.40$30.36$30.3697,283$30.359149
1617033060$30.36$30.385$30.36$30.383582,203$30.359226
1617033120$30.385$30.39$30.38$30.3930,047$30.35928
1617033180$30.39$30.425$30.38$30.42197,056$30.359957
1617033240$30.415$30.429$30.41$30.425156,134$30.36062
1617033300$30.42$30.4261$30.41$30.419964,340$30.360886
1617033360$30.42$30.43$30.41$30.42545,879$30.361079
1617033420$30.43$30.44$30.42$30.43583,392$30.361502
1617033480$30.43$30.44$30.415$30.4261,522$30.361781
1617033540$30.4185$30.439$30.41$30.43559,786$30.362055
1617033600$30.435$30.435$30.42$30.42355,431$30.362294
1617033660$30.43$30.435$30.42$30.42536,840$30.362461
1617033720$30.425$30.43$30.42$30.4223,971$30.362567
1617033780$30.425$30.43$30.42$30.4315,780$30.362635
1617033840$30.425$30.44$30.42$30.425838,539$30.362808
1617033900$30.429$30.44$30.42$30.4415,436$30.362879
1617033960$30.435$30.45$30.43$30.44540,836$30.363095
1617034020$30.44$30.46$30.44$30.44542,829$30.36335
1617034080$30.45$30.45$30.43$30.4358,450$30.363651
1617034140$30.43$30.43$30.42$30.426727,495$30.363767
1617034200$30.43$30.435$30.42$30.42537,639$30.363928
1617034260$30.4237$30.43$30.41$30.42138,516$30.364425
1617034320$30.415$30.415$30.39$30.3934,365$30.364516
1617034380$30.39$30.395$30.38$30.3930,290$30.364562
1617034440$30.385$30.396$30.38$30.3934,459$30.364618
1617034500$30.39$30.39$30.36$30.3662,475$30.364652
1617034560$30.36$30.369$30.34$30.35593,271$30.36459
1617034620$30.355$30.356$30.34$30.34534,185$30.36455
1617034680$30.345$30.36$30.34$30.3530,267$30.364523
1617034740$30.35$30.3567$30.34$30.34540,512$30.364477
1617034800$30.35$30.36$30.34$30.35548,900$30.364421
1617034860$30.355$30.37$30.35$30.36518,412$30.364417
1617034920$30.36$30.38$30.36$30.3831,187$30.364425
1617034980$30.38$30.39$30.37$30.3850,218$30.364493
1617035040$30.3894$30.40$30.38$30.4049,006$30.364591
1617035100$30.40$30.41$30.39$30.4139,634$30.364684
1617035160$30.41$30.4271$30.40$30.41120,157$30.365093
1617035220$30.41$30.44$30.41$30.43556,436$30.365301
1617035280$30.4351$30.45$30.43$30.4438,904$30.365482
1617035340$30.44$30.4568$30.43$30.45567,037$30.365833
1617035400$30.455$30.46$30.45$30.45535,758$30.366031
1617035460$30.45$30.46$30.44$30.4577,214$30.366443
1617035520$30.45$30.465$30.44$30.4556,567$30.366753
1617035580$30.455$30.4654$30.45$30.46519,403$30.366864
1617035640$30.4633$30.47$30.46$30.4623,980$30.367011
1617035700$30.47$30.47$30.46$30.463332,413$30.367208
1617035760$30.4699$30.475$30.46$30.47569,384$30.367644
1617035820$30.47$30.48$30.46$30.4831,569$30.367844
1617035880$30.4754$30.48$30.46$30.47582,162$30.368365
1617035940$30.475$30.49$30.47$30.48561,706$30.368791
1617036000$30.48$30.4851$30.47$30.473336,644$30.369037
1617036060$30.475$30.48$30.47$30.47520,289$30.369169
1617036120$30.48$30.49$30.47$30.48536,572$30.369422
1617036180$30.485$30.49$30.48$30.486415,816$30.369533
1617036240$30.485$30.4866$30.46$30.46563,419$30.369937
1617036300$30.465$30.47$30.45$30.4543,478$30.370174
1617036360$30.455$30.46$30.43$30.436550,977$30.37041
1617036420$30.44$30.46$30.43$30.458735,621$30.370568
1617036480$30.46$30.46$30.45$30.4624,107$30.370691
1617036540$30.4534$30.47$30.45$30.46537,703$30.370896
1617036600$30.46$30.47$30.45$30.46521,248$30.371014
1617036660$30.46$30.47$30.45$30.46548,503$30.371281
1617036720$30.463$30.48$30.46$30.4755,060$30.371616
1617036780$30.47$30.4799$30.46$30.47572,221$30.372036
1617036840$30.4766$30.49$30.47$30.4834,341$30.372253
1617036900$30.485$30.485$30.46$30.46559,938$30.372614
1617036960$30.4649$30.465$30.45$30.4521,651$30.372726
1617037020$30.455$30.46$30.45$30.453911,610$30.372782
1617037080$30.45$30.459$30.45$30.4516,763$30.37286
1617037140$30.455$30.4667$30.45$30.45560,940$30.373166
1617037200$30.46$30.46$30.45$30.45526,634$30.373297
1617037260$30.455$30.4599$30.45$30.458,333$30.373336
1617037320$30.45$30.4664$30.45$30.46537,459$30.37352
1617037380$30.465$30.465$30.45$30.46579,351$30.373914
1617037440$30.465$30.47$30.45$30.45542,238$30.374126
1617037500$30.455$30.48$30.45$30.4658,332$30.374436
1617037560$30.465$30.475$30.46$30.4742,469$30.374657
1617037620$30.475$30.48$30.47$30.4819,885$30.374772
1617037680$30.475$30.48$30.46$30.4670,552$30.375152
1617037740$30.465$30.47$30.43$30.4323123,334$30.375688
1617037800$30.43$30.435$30.41$30.41597,286$30.375922
1617037860$30.41$30.43$30.41$30.4181,415$30.376116
1617037920$30.4152$30.425$30.40$30.42560,145$30.376237
1617037980$30.425$30.43$30.41$30.4129,173$30.376312
1617038040$30.4134$30.42$30.41$30.4145,067$30.376407
1617038100$30.415$30.42$30.40$30.4164,914$30.376531
1617038160$30.41$30.425$30.41$30.41573,942$30.376707
1617038220$30.42$30.44$30.41$30.42128,774$30.377072
1617038280$30.42$30.429$30.40$30.4255,238$30.377183
1617038340$30.415$30.419$30.40$30.4063,106$30.377291
1617038400$30.41$30.41$30.40$30.404132,319$30.377346
1617038460$30.4097$30.42$30.40$30.4273,342$30.377487
1617038520$30.42$30.42$30.41$30.4140,407$30.377567
1617038580$30.415$30.42$30.40$30.4199,653$30.377738
1617038640$30.40$30.41$30.40$30.4082,441$30.37787
1617038700$30.405$30.4162$30.40$30.4171,233$30.377989
1617038760$30.405$30.41$30.40$30.4139,603$30.378053
1617038820$30.41$30.42$30.40$30.40584,097$30.378199
1617038880$30.405$30.4199$30.40$30.416353,643$30.378285
1617038940$30.4173$30.42$30.41$30.41513,094$30.378312
1617039000$30.415$30.43$30.41$30.424540,975$30.378395
1617039060$30.42$30.44$30.42$30.4354,917$30.378557
1617039120$30.43$30.4485$30.43$30.4456,361$30.378739
1617039180$30.4404$30.4627$30.44$30.45751,411$30.378944
1617039240$30.45$30.47$30.45$30.4645,260$30.379138
1617039300$30.46$30.47$30.454$30.462739,520$30.379307
1617039360$30.465$30.48$30.46$30.4861,390$30.379602
1617039420$30.4763$30.49$30.47$30.4957,552$30.379897
1617039480$30.485$30.49$30.48$30.4965,164$30.380263
1617039540$30.48$30.49$30.48$30.48554,711$30.380554
1617039600$30.49$30.49$30.48$30.4884,404$30.380994
1617039660$30.4899$30.49$30.48$30.4935,729$30.381185
1617039720$30.48$30.4867$30.48$30.4824,891$30.381315
1617039780$30.49$30.49$30.48$30.4828,285$30.381464
1617039840$30.4859$30.49$30.47$30.4890,674$30.381922
1617039900$30.485$30.4862$30.47$30.483831,204$30.382081
1617039960$30.485$30.50$30.48$30.485102,209$30.382629
1617040020$30.4899$30.49$30.48$30.486428,988$30.382784
1617040080$30.49$30.50$30.485$30.4945,700$30.383034
1617040140$30.495$30.497$30.48$30.49527,975$30.383186
1617040200$30.495$30.50$30.49$30.495613,617$30.383264
1617040260$30.495$30.50$30.49$30.49537,845$30.383473
1617040320$30.49$30.50$30.49$30.49515,573$30.383559
1617040380$30.49$30.50$30.49$30.4959,201$30.38361
1617040440$30.49$30.50$30.49$30.4910,210$30.383666
1617040500$30.495$30.4963$30.48$30.483570,275$30.384038
1617040560$30.4801$30.49$30.48$30.48526,918$30.384174
1617040620$30.485$30.4861$30.48$30.48510,392$30.384226
1617040680$30.485$30.49$30.46$30.46553,126$30.384463
1617040740$30.46$30.47$30.45$30.462536,430$30.384599
1617040800$30.46$30.47$30.4501$30.4668,744$30.384858
1617040860$30.465$30.47$30.46$30.46563,873$30.385109
1617040920$30.4699$30.47$30.45$30.46569,316$30.385379
1617040980$30.46$30.48$30.46$30.47542,923$30.385564
1617041040$30.475$30.49$30.47$30.4935,655$30.385728
1617041100$30.49$30.49$30.48$30.4926,448$30.385856
1617041160$30.485$30.49$30.48$30.4948,692$30.386092
1617041220$30.487$30.50$30.4801$30.5037,070$30.386286
1617041280$30.495$30.50$30.49$30.5013,873$30.38636
1617041340$30.4944$30.51$30.49$30.51173,439$30.387326
1617041400$30.51$30.51$30.49$30.49195,625$30.387845
1617041460$30.495$30.50$30.48$30.4979,585$30.388238
1617041520$30.495$30.495$30.48$30.488168,081$30.388556
1617041580$30.485$30.50$30.48$30.49538,926$30.388745
1617041640$30.495$30.51$30.49$30.50563,879$30.389089
1617041700$30.50$30.5099$30.49$30.5051,636$30.389355
1617041760$30.4926$30.50$30.49$30.49533,224$30.389523
1617041820$30.495$30.50$30.49$30.5018,398$30.389614
1617041880$30.49$30.50$30.48$30.495138,572$30.390268
1617041940$30.4944$30.50$30.49$30.49517,145$30.39035
1617042000$30.495$30.51$30.495$30.50532,826$30.390522
1617042060$30.51$30.52$30.50$30.51543,920$30.390769
1617042120$30.5158$30.5358$30.51$30.5360,252$30.391143
1617042180$30.53$30.5356$30.53$30.534146,958$30.391448
1617042240$30.53$30.535$30.52$30.5377,617$30.391934
1617042300$30.5342$30.535$30.52$30.52538,120$30.392175
1617042360$30.5259$30.53$30.52$30.5238,128$30.392405
1617042420$30.53$30.53$30.52$30.5227,766$30.392576
1617042480$30.52$30.53$30.52$30.525623,323$30.392718
1617042540$30.52$30.53$30.52$30.5322,453$30.392856
1617042600$30.525$30.53$30.52$30.5321,741$30.392989
1617042660$30.53$30.54$30.525$30.53540,442$30.39325
1617042720$30.53$30.5362$30.48$30.485186,786$30.394316
1617042780$30.48$30.485$30.47$30.4735,953$30.394456
1617042840$30.4765$30.49$30.47$30.48564,077$30.394703
1617042900$30.485$30.49$30.47$30.47558,621$30.394928
1617042960$30.475$30.49$30.475$30.48526,212$30.39503
1617043020$30.48$30.51$30.48$30.50564,856$30.395313
1617043080$30.505$30.515$30.50$30.5062,960$30.395623
1617043140$30.50$30.51$30.50$30.50537,112$30.395803
1617043200$30.505$30.52$30.5049$30.51540,290$30.396011
1617043260$30.52$30.54$30.5179$30.5480,878$30.39648
1617043320$30.54$30.55$30.54$30.5555,925$30.396846
1617043380$30.54$30.55$30.54$30.54526,212$30.397021
1617043440$30.54$30.55$30.53$30.53569,051$30.397454
1617043500$30.53$30.54$30.53$30.533219,018$30.397568
1617043560$30.535$30.55$30.5338$30.5546,131$30.397864
1617043620$30.55$30.57$30.54$30.56156,412$30.39897
1617043680$30.56$30.575$30.56$30.57578,255$30.399536
1617043740$30.575$30.575$30.56$30.56536,635$30.399803
1617043800$30.565$30.5699$30.54$30.56574,410$30.400308
1617043860$30.565$30.57$30.56$30.5634,668$30.40055
1617043920$30.56$30.58$30.56$30.57541,040$30.40085
1617043980$30.575$30.5757$30.56$30.56533,612$30.401093
1617044040$30.57$30.57$30.56$30.56525,193$30.401272
1617044100$30.56$30.5699$30.535$30.5404100,750$30.401911
1617044160$30.545$30.549$30.53$30.53560,310$30.402267
1617044220$30.53$30.5461$30.5244$30.5373,758$30.402678
1617044280$30.53$30.535$30.51$30.52558,772$30.402985
1617044340$30.525$30.535$30.52$30.53532,503$30.403159
1617044400$30.535$30.56$30.535$30.5464,270$30.403557
1617044460$30.54$30.55$30.54$30.5428,326$30.403726
1617044520$30.5401$30.55$30.52$30.525772,689$30.404134
1617044580$30.529$30.53$30.52$30.52544,123$30.404363
1617044640$30.53$30.545$30.52$30.5381,678$30.40481
1617044700$30.53$30.5391$30.52$30.53552,760$30.405085
1617044760$30.535$30.54$30.52$30.53543,081$30.405313
1617044820$30.5332$30.535$30.52$30.5247,485$30.40555
1617044880$30.525$30.55$30.5238$30.5591,840$30.406046
1617044940$30.55$30.56$30.5417$30.5649,677$30.406347
1617045000$30.555$30.56$30.545$30.556129,593$30.406526
1617045060$30.56$30.56$30.55$30.55524,479$30.406674
1617045120$30.56$30.58$30.555$30.5783,034$30.407222
1617045180$30.57$30.57$30.56$30.5617,304$30.407335
1617045240$30.56$30.57$30.56$30.56520,111$30.407465
1617045300$30.57$30.58$30.56$30.5757,302$30.407849
1617045360$30.57$30.58$30.57$30.575215,796$30.407958
1617045420$30.57$30.575$30.56$30.56556,702$30.408336
1617045480$30.565$30.57$30.56$30.56538,852$30.408582
1617045540$30.56$30.5699$30.545$30.54581,373$30.409068
1617045600$30.55$30.56$30.55$30.55542,308$30.409317
1617045660$30.55$30.58$30.55$30.57557,358$30.409677
1617045720$30.575$30.5857$30.57$30.58569,982$30.41016
1617045780$30.5846$30.59$30.58$30.58531,763$30.410387
1617045840$30.5861$30.61$30.58$30.605197,927$30.411862
1617045900$30.605$30.63$30.60$30.6259221,240$30.413643
1617045960$30.62$30.63$30.61$30.61583,431$30.414328
1617046020$30.615$30.6157$30.59$30.5944166,913$30.41557
1617046080$30.595$30.63$30.595$30.625218,098$30.417235
1617046140$30.625$30.63$30.62$30.62551,428$30.417647
1617046200$30.625$30.63$30.62$30.625730,396$30.417892
1617046260$30.625$30.64$30.62$30.635133,108$30.418978
1617046320$30.635$30.6457$30.62$30.64167,073$30.420374
1617046380$30.64$30.645$30.62$30.625127,391$30.421415
1617046440$30.62$30.6299$30.60$30.6074,154$30.421961
1617046500$30.605$30.61$30.59$30.605114,465$30.422734
1617046560$30.605$30.625$30.594$30.625155,350$30.423838
1617046620$30.63$30.63$30.6201$30.62520,818$30.423998
1617046680$30.625$30.64$30.62$30.625129,097$30.425005
1617046740$30.621$30.63$30.61$30.6171,285$30.425532
1617046800$30.615$30.62$30.61$30.6252,051$30.425895
1617046860$30.615$30.62$30.59$30.59117,768$30.426676
1617046920$30.595$30.595$30.575$30.58104,812$30.427281
1617046980$30.58$30.59$30.57$30.58570,361$30.427682
1617047040$30.585$30.585$30.56$30.5693,781$30.428182
1617047100$30.565$30.57$30.56$30.5656,503$30.428462
1617047160$30.56$30.57$30.55$30.5699144,097$30.429156
1617047220$30.565$30.60$30.565$30.6092,019$30.42966
1617047280$30.59$30.60$30.58$30.58567,785$30.430058
1617047340$30.59$30.59$30.56$30.565105,887$30.430617
1617047400$30.56$30.58$30.54$30.545230,341$30.431734
1617047460$30.54$30.55$30.53$30.535154,019$30.432334
1617047520$30.53$30.54$30.53$30.53577,801$30.432619
1617047580$30.54$30.56$30.53$30.55175,130$30.433329
1617047640$30.55$30.57$30.54$30.5648377,035$30.435043
1617047700$30.565$30.58$30.56$30.57386,667$30.43685
1617047760$30.565$30.59$30.56$30.58283,703$30.43829
1617047820$30.58$30.59$30.58$30.585154,504$30.43904
1617047880$30.58$30.59$30.57$30.57425,660$30.44103
1617047940$30.57$30.5756$30.54$30.57496,338$30.442915
1617048000$30.56$30.56$30.56$30.5610,512$30.442955
1617048060$30.54$30.54$30.52$30.521,106$30.442958
1617048120$30.56$30.56$30.56$30.562,172$30.442966
1617048240$30.56$30.59$30.52$30.524,555,061$30.458052
1617048300$30.52$30.52$30.52$30.522,500$30.458056
1617048360$30.56$30.56$30.56$30.566,285$30.458074
1617048540$30.55$30.56$30.55$30.562,600$30.454777
1617048600$30.5601$30.5601$30.5601$30.5601200$30.454778
1617048720$30.57$30.57$30.57$30.57100$30.454778
1617048900$30.56$30.56$30.53$30.53417,833$30.454817
1617049020$30.55$30.56$30.55$30.56143,328$30.455227
1617049080$30.55$30.55$30.55$30.55168$30.455227
1617049380$30.57$30.57$30.57$30.57102$30.455228
1617049500$30.58$30.58$30.58$30.58215$30.454771
1617049620$30.58$30.58$30.58$30.58495$30.454773
1617049680$30.58$30.58$30.58$30.58100$30.454773
1617049800$30.58$30.58$30.58$30.58434$30.454775
1617049860$30.57$30.57$30.57$30.57220$30.454776
1617049920$30.56$30.56$30.56$30.56100$30.454777
1617050100$30.56$30.56$30.56$30.56385$30.454778
1617050220$30.57$30.59$30.57$30.59619$30.454781
1617050460$30.56$30.56$30.56$30.561,268$30.454774
1617050640$30.56$30.56$30.56$30.56932$30.454778
1617050700$30.59$30.60$30.59$30.601,954$30.454787
1617050760$30.60$30.60$30.60$30.60700$30.45479
1617050880$30.60$30.60$30.60$30.601,100$30.454794
1617051000$30.60$30.60$30.60$30.60327$30.454796
1617051180$30.58$30.58$30.56$30.562,483$30.454804
1617051600$30.31$30.31$30.31$30.315,263$30.455181
1617051660$30.59$30.62$30.59$30.62843$30.455185
1617051780$30.5701$30.5701$30.5701$30.5701550$30.455187
1617051900$30.61$30.61$30.61$30.61500$30.455189
1617052080$30.61$30.61$30.61$30.61573$30.455192
1617053100$30.5701$30.5701$30.5701$30.5701100$30.45477
1617053160$30.60$30.60$30.57$30.57475$30.454772
1617053280$30.57$30.57$30.57$30.57100$30.454772
1617053340$30.5999$30.5999$30.5999$30.5999266$30.454774
1617053640$30.56$30.56$30.56$30.5614,560$30.454816
1617054060$30.58$30.58$30.58$30.58200$30.45477
1617054360$30.60$30.60$30.60$30.60184$30.454771
1617054840$30.61$30.61$30.61$30.61100$30.45477
1617055260$30.59$30.59$30.59$30.59308$30.454772
1617055440$30.60$30.60$30.60$30.60115$30.454772
1617055620$30.60$30.60$30.60$30.60100$30.454773
1617056340$30.58$30.58$30.58$30.58250$30.454771
1617056880$30.59$30.59$30.59$30.592,000$30.454777
1617056940$30.60$30.60$30.60$30.60248$30.454778
1617057240$30.60$30.60$30.60$30.60100$30.454779
1617057900$30.60$30.60$30.60$30.60500$30.454772
1617058860$30.60$30.60$30.60$30.60100$30.45477
1617060600$30.61$30.61$30.61$30.61300$30.454771
1617060660$30.61$30.61$30.60$30.60204$30.454772
1617061500$30.62$30.62$30.62$30.62300$30.454771
1617061560$30.62$30.62$30.62$30.62148$30.454772
1617061620$30.61$30.61$30.60$30.601,001$30.454776
1617061860$30.62$30.62$30.62$30.62530$30.454779
1617061980$30.62$30.62$30.62$30.62300$30.45478
1617062100$30.60$30.60$30.60$30.60342$30.454771
1617062220$30.60$30.60$30.60$30.60100$30.454771