T Historical Intraday Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619771460$31.33$31.33$31.33$31.33105$31.31039
1619777580$31.27$31.27$31.27$31.27105$31.300816
1619779980$31.27$31.27$31.27$31.27100$31.296549
1619780400$31.28$31.30$31.28$31.304,100$31.285517
1619780700$31.29$31.29$31.29$31.29178$31.285457
1619781300$31.27$31.27$31.27$31.27100$31.284706
1619781420$31.27$31.27$31.27$31.27100$31.284499
1619782560$31.26$31.26$31.26$31.262,610$31.277184
1619783220$31.25$31.25$31.25$31.25100$31.27635
1619783340$31.25$31.25$31.25$31.251,176$31.273087
1619783400$31.26$31.26$31.26$31.26231$31.272744
1619783460$31.24$31.24$31.24$31.24100$31.272482
1619783580$31.25$31.25$31.25$31.25200$31.272132
1619783940$31.28$31.28$31.26$31.26295$31.272013
1619784000$31.2308$31.28$31.23$31.257,609$31.265055
1619784360$31.24$31.24$31.23$31.23300$31.264424
1619784540$31.23$31.23$31.23$31.23220$31.264018
1619784960$31.25$31.25$31.25$31.251,487$31.262787
1619785140$31.25$31.26$31.25$31.26204$31.262635
1619785200$31.25$31.25$31.25$31.25100$31.262585
1619785260$31.26$31.26$31.26$31.261,100$31.262476
1619785380$31.27$31.27$31.25$31.25523$31.262403
1619785740$31.2305$31.2305$31.23$31.232,415$31.259679
1619785980$31.26$31.26$31.26$31.26500$31.259562
1619786040$31.27$31.27$31.27$31.27613$31.259771
1619786100$31.26$31.26$31.26$31.26200$31.259794
1619786160$31.24$31.27$31.24$31.27500$31.259755
1619786220$31.27$31.27$31.24$31.254,172$31.258637
1619786280$31.24$31.24$31.24$31.24100$31.25854
1619786340$31.24$31.25$31.24$31.25268$31.258361
1619786400$31.25$31.25$31.25$31.25100$31.258339
1619786460$31.25$31.25$31.25$31.251,108$31.258072
1619786700$31.23$31.23$31.21$31.21988$31.257011
1619786880$31.21$31.21$31.21$31.21500$31.256395
1619786940$31.21$31.21$31.21$31.21100$31.256282
1619787060$31.22$31.25$31.22$31.254,297$31.253404
1619787120$31.27$31.27$31.27$31.27199$31.253476
1619787240$31.27$31.27$31.27$31.27100$31.253516
1619787360$31.25$31.25$31.25$31.25107$31.253514
1619787480$31.27$31.27$31.27$31.271,000$31.253894
1619787540$31.27$31.28$31.26$31.28993$31.254394
1619787600$31.29$31.29$31.28$31.28200$31.254635
1619787660$31.30$31.30$31.30$31.301,185$31.255732
1619787720$31.28$31.30$31.28$31.30600$31.256165
1619787960$31.28$31.28$31.28$31.28200$31.256395
1619788260$31.25$31.25$31.25$31.25250$31.256451
1619788320$31.25$31.25$31.25$31.251,020$31.256331
1619788560$31.27$31.27$31.27$31.27353$31.256528
1619788680$31.2882$31.2882$31.2882$31.2882325$31.256768
1619788920$31.28$31.28$31.28$31.28220$31.25705
1619788980$31.28$31.28$31.28$31.28100$31.257125
1619789040$31.29$31.29$31.20$31.265,293$31.254789
1619789160$31.28$31.28$31.27$31.27479$31.25498
1619789280$31.29$31.29$31.29$31.291,000$31.255621
1619789340$31.30$31.35$31.30$31.352,778$31.25928
1619789400$31.36$31.40$31.35$31.4018,952$31.388789
1619789460$31.39$31.42$31.31$31.31646,711$31.397536
1619789520$31.31$31.31$31.27$31.2894,780$31.384741
1619789580$31.278$31.278$31.25$31.264147,789$31.377738
1619789640$31.2684$31.27$31.24$31.2763,953$31.36858
1619789700$31.265$31.279$31.21$31.2189,506$31.357223
1619789760$31.22$31.2483$31.21$31.2201102,925$31.344396
1619789820$31.225$31.23$31.20$31.21104,012$31.333132
1619789880$31.205$31.21$31.145$31.15291,262$31.301239
1619789940$31.15$31.16$31.115$31.155218,857$31.280478
1619790000$31.15$31.17$31.14$31.1488,945$31.274381
1619790060$31.145$31.15$31.112$31.12129,408$31.264707
1619790120$31.115$31.14$31.10$31.1275229,608$31.248916
1619790180$31.125$31.16$31.12$31.157558,201$31.245958
1619790240$31.16$31.175$31.155$31.17563,866$31.24365
1619790300$31.175$31.1752$31.12$31.12565,315$31.241091
1619790360$31.12$31.145$31.11$31.140189,174$31.236952
1619790420$31.145$31.16$31.14$31.14539,863$31.23553
1619790480$31.145$31.15$31.12$31.13199,994$31.227159
1619790540$31.13$31.14$31.11$31.11540,662$31.225695
1619790600$31.115$31.16$31.11$31.14591,508$31.222695
1619790660$31.155$31.16$31.14$31.15552,254$31.221371
1619790720$31.155$31.18$31.155$31.16553,627$31.220361
1619790780$31.1672$31.17$31.145$31.1545,040$31.21942
1619790840$31.145$31.16$31.14$31.1558,812$31.218042
1619790900$31.15$31.159$31.13$31.15171,095$31.21385
1619790960$31.15$31.15$31.13$31.1339,928$31.212957
1619791020$31.13$31.13$31.10$31.1071,593$31.210816
1619791080$31.10$31.11$31.10$31.1151,032$31.209173
1619791140$31.105$31.13$31.09$31.11125,864$31.205344
1619791200$31.115$31.14$31.10$31.105110,759$31.202687
1619791260$31.1008$31.11$31.09$31.099966,563$31.200824
1619791320$31.093$31.11$31.09$31.09554,108$31.199365
1619791380$31.09$31.14$31.09$31.13579,048$31.197434
1619791440$31.135$31.135$31.10$31.1173,607$31.195937
1619791500$31.105$31.13$31.10$31.125113,981$31.193891
1619791560$31.12$31.14$31.11$31.1174,723$31.192583
1619791620$31.11$31.11$31.09$31.093862,572$31.191223
1619791680$31.095$31.12$31.085$31.11583,794$31.189375
1619791740$31.115$31.13$31.09$31.12570,875$31.187982
1619791800$31.13$31.14$31.1258$31.13554,771$31.187326
1619791860$31.135$31.14$31.12$31.1269,913$31.186437
1619791920$31.12$31.125$31.09$31.10160,754$31.18354
1619791980$31.10$31.11$31.0952$31.095267,142$31.182376
1619792040$31.10$31.135$31.095$31.1392,393$31.181082
1619792100$31.13$31.13$31.09$31.099997,067$31.179539
1619792160$31.09$31.0901$31.07$31.080193,661$31.177673
1619792220$31.0883$31.13$31.08$31.1279,213$31.176282
1619792280$31.11$31.115$31.09$31.107944,762$31.17565
1619792340$31.105$31.105$31.09$31.097728,050$31.175216
1619792400$31.0959$31.10$31.08$31.08560,794$31.174199
1619792460$31.085$31.09$31.07$31.07549,890$31.173299
1619792520$31.07$31.07$31.05$31.065114,761$31.170829
1619792580$31.06$31.07$31.05$31.0640,816$31.169972
1619792640$31.06$31.07$31.05$31.06594,639$31.167989
1619792700$31.065$31.08$31.06$31.07591,409$31.166398
1619792760$31.0792$31.08$31.06$31.06591,402$31.164891
1619792820$31.065$31.095$31.05$31.0793,128$31.163415
1619792880$31.08$31.09$31.08$31.087614,516$31.163212
1619792940$31.0849$31.11$31.08$31.0977,099$31.162242
1619793000$31.10$31.12$31.09$31.1166,121$31.161608
1619793060$31.11$31.1373$31.11$31.13541,654$31.161303
1619793120$31.135$31.169$31.13$31.15123,733$31.161081
1619793180$31.155$31.16$31.131$31.1579,916$31.160902
1619793240$31.15$31.17$31.13$31.16587,646$31.160809
1619793300$31.169$31.17$31.16$31.1628,109$31.160816
1619793360$31.1669$31.17$31.16$31.16587,809$31.16084
1619793420$31.165$31.17$31.09$31.09187,482$31.160119
1619793480$31.095$31.1099$31.09$31.109969,423$31.159424
1619793540$31.11$31.12$31.10$31.11558,249$31.158991
1619793600$31.11$31.115$31.08$31.085143,544$31.157702
1619793660$31.09$31.125$31.09$31.1279,888$31.157125
1619793720$31.115$31.14$31.1133$31.138945,017$31.156932
1619793780$31.135$31.14$31.13$31.136492,787$31.156666
1619793840$31.135$31.14$31.12$31.1262,923$31.156406
1619793900$31.125$31.13$31.12$31.12514,074$31.156345
1619793960$31.12$31.15$31.12$31.14553,051$31.156185
1619794020$31.145$31.16$31.14$31.15584,425$31.156127
1619794080$31.16$31.17$31.15$31.1693,114$31.156166
1619794140$31.1501$31.16$31.14$31.15535,227$31.156135
1619794200$31.155$31.175$31.15$31.1768,995$31.156204
1619794260$31.165$31.18$31.151$31.15559,191$31.156305
1619794320$31.155$31.1665$31.15$31.163322,412$31.156308
1619794380$31.165$31.18$31.16$31.170136,627$31.156381
1619794440$31.175$31.18$31.17$31.17522,695$31.156436
1619794500$31.175$31.20$31.17$31.19559,682$31.156632
1619794560$31.197$31.205$31.19$31.19567,318$31.157007
1619794620$31.195$31.20$31.19$31.1930,281$31.157161
1619794680$31.20$31.22$31.20$31.21550,187$31.157509
1619794740$31.2197$31.22$31.21$31.2253,442$31.157924
1619794800$31.22$31.225$31.19$31.1977,146$31.158391
1619794860$31.19$31.19$31.18$31.1983,680$31.158648
1619794920$31.185$31.185$31.17$31.1817,845$31.158687
1619794980$31.18$31.205$31.17$31.190155,338$31.158906
1619795040$31.195$31.20$31.18$31.199946,262$31.159081
1619795100$31.1934$31.21$31.19$31.1986112,308$31.159613
1619795160$31.195$31.20$31.18$31.18555,332$31.159799
1619795220$31.18$31.19$31.16$31.161232,913$31.159854
1619795280$31.16$31.17$31.1501$31.150165,306$31.159849
1619795340$31.15$31.17$31.15$31.161541,821$31.159842
1619795400$31.16$31.16$31.14$31.14548,313$31.159773
1619795460$31.145$31.16$31.14$31.15546,362$31.159716
1619795520$31.1599$31.179$31.15$31.172743,927$31.159744
1619795580$31.17$31.19$31.17$31.18556,186$31.159873
1619795640$31.19$31.21$31.185$31.2082,989$31.16024
1619795700$31.205$31.21$31.175$31.1854,814$31.160439
1619795760$31.1883$31.19$31.17$31.1835,181$31.160517
1619795820$31.18$31.19$31.18$31.1920,305$31.160569
1619795880$31.1891$31.19$31.18$31.18719,158$31.16062
1619795940$31.1821$31.19$31.175$31.18551,362$31.160738
1619796000$31.18$31.20$31.18$31.2038,413$31.160865
1619796060$31.2013$31.21$31.20$31.203257,285$31.161158
1619796120$31.205$31.2099$31.19$31.1926,822$31.161263
1619796180$31.19$31.20$31.185$31.1934,076$31.161379
1619796240$31.195$31.1999$31.18$31.1840,042$31.161508
1619796300$31.19$31.19$31.17$31.1731,536$31.161577
1619796360$31.17$31.20$31.17$31.195140,746$31.161672
1619796420$31.195$31.20$31.19$31.197212,193$31.161716
1619796480$31.195$31.20$31.18$31.1947,248$31.16186
1619796540$31.18$31.1852$31.16$31.1741,655$31.161907
1619796600$31.165$31.1674$31.14$31.151969,829$31.161827
1619796660$31.16$31.16$31.14$31.14533,034$31.161776
1619796720$31.145$31.16$31.14$31.15352,348$31.161737
1619796780$31.1564$31.16$31.14$31.144924,019$31.161706
1619796840$31.14$31.15$31.1314$31.14536,422$31.161628
1619796900$31.15$31.15$31.14$31.143246,394$31.161559
1619796960$31.15$31.18$31.14$31.17543,365$31.161565
1619797020$31.175$31.20$31.17$31.190138,073$31.161666
1619797080$31.195$31.20$31.18$31.18535,215$31.161766
1619797140$31.1846$31.2099$31.18$31.205152,034$31.161957
1619797200$31.20$31.2099$31.19$31.19532,312$31.162079
1619797260$31.20$31.21$31.1916$31.2052,119$31.162295
1619797320$31.209$31.22$31.20$31.21543,025$31.162514
1619797380$31.22$31.22$31.20$31.2041,370$31.162703
1619797440$31.2035$31.2299$31.20$31.2239,752$31.162916
1619797500$31.22$31.23$31.21$31.2299,628$31.163523
1619797560$31.22$31.23$31.215$31.226821,430$31.163645
1619797620$31.225$31.24$31.225$31.232929,415$31.163848
1619797680$31.24$31.25$31.23$31.2422,113$31.16401
1619797740$31.25$31.25$31.24$31.24120,760$31.164174
1619797800$31.24$31.25$31.23$31.236795,329$31.164868
1619797860$31.2316$31.2368$31.22$31.2225,590$31.165022
1619797920$31.22$31.23$31.22$31.2319,880$31.165133
1619797980$31.2265$31.24$31.22$31.23534,166$31.165349
1619798040$31.24$31.24$31.23$31.2412,576$31.165435
1619798100$31.24$31.24$31.23$31.23714,505$31.165533
1619798160$31.239$31.25$31.235$31.2516,295$31.165656
1619798220$31.24$31.25$31.24$31.2532,346$31.165915
1619798280$31.2427$31.2492$31.23$31.24105,536$31.166664
1619798340$31.245$31.2478$31.24$31.24516,348$31.16678
1619798400$31.245$31.25$31.24$31.24512,429$31.166873
1619798460$31.245$31.26$31.24$31.245108,504$31.16774
1619798520$31.245$31.245$31.22$31.22568,108$31.168162
1619798580$31.2218$31.24$31.22$31.2410,233$31.168222
1619798640$31.24$31.25$31.2364$31.24931,104$31.168439
1619798700$31.245$31.25$31.24$31.2516,544$31.168557
1619798760$31.241$31.25$31.24$31.2458,577$31.168618
1619798820$31.245$31.255$31.24$31.251145,963$31.168949
1619798880$31.2522$31.26$31.24$31.242232,406$31.169197
1619798940$31.2461$31.2572$31.24$31.257248,038$31.169553
1619799000$31.25$31.26$31.25$31.25511,544$31.169644
1619799060$31.25$31.26$31.245$31.25134,728$31.169908
1619799120$31.255$31.2599$31.25$31.25327,631$31.169967
1619799180$31.25$31.261$31.25$31.2533,301$31.170234
1619799240$31.255$31.26$31.25$31.2612,899$31.170337
1619799300$31.26$31.28$31.2534$31.27564,900$31.170924
1619799360$31.28$31.285$31.26$31.26559,577$31.171483
1619799420$31.265$31.27$31.26$31.26524,868$31.171689
1619799480$31.26$31.265$31.25$31.251219,754$31.171841
1619799540$31.255$31.265$31.25$31.260130,892$31.172079
1619799600$31.265$31.27$31.26$31.2613,270$31.172188
1619799660$31.27$31.28$31.2613$31.270126,507$31.172419
1619799720$31.27$31.28$31.27$31.27520,373$31.17261
1619799780$31.27$31.29$31.27$31.28528,908$31.172894
1619799840$31.285$31.29$31.28$31.28534,240$31.173236
1619799900$31.285$31.29$31.28$31.2919,271$31.173429
1619799960$31.2829$31.29$31.28$31.280128,875$31.17371
1619800020$31.285$31.29$31.28$31.289513,801$31.173847
1619800080$31.2838$31.29$31.26$31.26557,994$31.174371
1619800140$31.2617$31.2769$31.26$31.273729,673$31.174621
1619800200$31.275$31.2794$31.26$31.270828,034$31.174857
1619800260$31.27$31.2739$31.26$31.2632,976$31.175125
1619800320$31.26$31.27$31.25$31.262754,368$31.175532
1619800380$31.27$31.2767$31.265$31.27526,492$31.17575
1619800440$31.2799$31.28$31.27$31.2837,730$31.176089
1619800500$31.275$31.295$31.275$31.29538,448$31.176452
1619800560$31.295$31.30$31.285$31.296450,637$31.17697
1619800620$31.295$31.30$31.285$31.28527,774$31.177242
1619800680$31.2899$31.29$31.28$31.2822,119$31.177442
1619800740$31.285$31.29$31.28$31.28139,670$31.177529
1619800800$31.28$31.29$31.28$31.28811,374$31.177632
1619800860$31.29$31.29$31.28$31.28521,307$31.17783
1619800920$31.29$31.31$31.29$31.3149,301$31.178336
1619800980$31.305$31.32$31.305$31.3221,446$31.17858
1619801040$31.318$31.33$31.313$31.3236,637$31.179023
1619801100$31.32$31.33$31.32$31.320228,328$31.179373
1619801160$31.32$31.33$31.31$31.3134,853$31.179778
1619801220$31.315$31.315$31.30$31.3128,062$31.180077
1619801280$31.30$31.31$31.30$31.3133,526$31.180442
1619801340$31.305$31.31$31.30$31.3015,403$31.180588
1619801400$31.305$31.31$31.30$31.3115,160$31.180744
1619801460$31.305$31.31$31.30$31.307617,956$31.180932
1619801520$31.31$31.31$31.30$31.302912,529$31.181062
1619801580$31.305$31.3165$31.30$31.316554,984$31.181653
1619801640$31.315$31.3166$31.28$31.2877,131$31.182383
1619801700$31.28$31.2892$31.27$31.2753,046$31.182789
1619801760$31.2701$31.2855$31.27$31.2827,020$31.183
1619801820$31.285$31.2899$31.28$31.28539,637$31.183325
1619801880$31.2878$31.2899$31.28$31.2855,218$31.183369
1619801940$31.285$31.30$31.285$31.296417,569$31.183525
1619802000$31.295$31.30$31.29$31.2910,363$31.183619
1619802060$31.29$31.29$31.28$31.283229,440$31.183867
1619802120$31.28$31.2899$31.27$31.27536,416$31.184145
1619802180$31.271$31.28$31.27$31.278,678$31.184207
1619802240$31.275$31.2799$31.27$31.2759,468$31.184274
1619802300$31.27$31.29$31.27$31.28535,074$31.184544
1619802360$31.2827$31.31$31.28$31.2955214,077$31.186547
1619802420$31.297$31.30$31.27$31.274661,092$31.187023
1619802480$31.2735$31.28$31.27$31.2838,268$31.187303
1619802540$31.275$31.29$31.2723$31.2814,614$31.187404
1619802600$31.2801$31.289$31.28$31.28513,221$31.187504
1619802660$31.29$31.29$31.27$31.2840,162$31.187791
1619802720$31.27$31.28$31.27$31.2812,315$31.187874
1619802780$31.2706$31.28$31.27$31.277,111$31.187922
1619802840$31.27$31.28$31.25$31.26578,378$31.188378
1619802900$31.265$31.27$31.26$31.2617,198$31.188479
1619802960$31.263$31.2699$31.26$31.269,075$31.188532
1619803020$31.26$31.27$31.26$31.2631,625$31.188719
1619803080$31.266$31.27$31.25$31.2668,612$31.189095
1619803140$31.26$31.2699$31.26$31.26526,645$31.189244
1619803200$31.26$31.27$31.26$31.276,703$31.189283
1619803260$31.27$31.28$31.265$31.27523,693$31.189434
1619803320$31.28$31.285$31.2701$31.2870,723$31.189921
1619803380$31.28$31.30$31.2738$31.2926,118$31.190114
1619803440$31.295$31.30$31.28$31.2946,856$31.190468
1619803500$31.295$31.2966$31.29$31.2918,169$31.190606
1619803560$31.296$31.2963$31.29$31.298,055$31.190667
1619803620$31.29$31.2983$31.29$31.29111,401$31.190754
1619803680$31.30$31.31$31.29$31.30953,707$31.1912
1619803740$31.305$31.315$31.30$31.30544,434$31.19159
1619803800$31.31$31.31$31.30$31.30515,899$31.191727
1619803860$31.305$31.32$31.30$31.31540,314$31.192081
1619803920$31.3133$31.32$31.31$31.31529,263$31.19235
1619803980$31.315$31.32$31.30$31.310182,231$31.193079
1619804040$31.31$31.315$31.30$31.3018,912$31.193241
1619804100$31.305$31.32$31.30$31.31534,488$31.193536
1619804160$31.315$31.32$31.31$31.3143,537$31.193932
1619804220$31.31$31.32$31.31$31.319,299$31.194012
1619804280$31.315$31.32$31.31$31.318,200$31.194085
1619804340$31.315$31.32$31.31$31.31517,076$31.194236
1619804400$31.315$31.32$31.31$31.31519,625$31.194409
1619804460$31.315$31.34$31.31$31.3486,213$31.195218
1619804520$31.335$31.3391$31.32$31.3321114,138$31.19634
1619804580$31.3337$31.3383$31.33$31.3310,789$31.196446
1619804640$31.335$31.345$31.33$31.3454,009$31.197002
1619804700$31.345$31.35$31.33$31.33547,922$31.197497
1619804760$31.33$31.335$31.32$31.323237,360$31.197842
1619804820$31.3214$31.327$31.31$31.32541,713$31.198202
1619804880$31.325$31.3265$31.305$31.3154,067$31.198658
1619804940$31.308$31.3275$31.305$31.32436,476$31.198961
1619805000$31.325$31.325$31.305$31.31555,144$31.199399
1619805060$31.32$31.32$31.3141$31.3218,357$31.199553
1619805120$31.315$31.3189$31.31$31.3124,068$31.199741
1619805180$31.305$31.31$31.29$31.30550,253$31.200131
1619805240$31.3074$31.31$31.30$31.30513,984$31.200231
1619805300$31.30$31.3061$31.30$31.3028,057$31.20043
1619805360$31.30$31.30$31.29$31.2929,453$31.200626
1619805420$31.29$31.2965$31.29$31.298,874$31.200683
1619805480$31.2975$31.31$31.29$31.3058,326$31.201093
1619805540$31.30$31.32$31.30$31.31544,521$31.201426
1619805600$31.315$31.32$31.31$31.317717,279$31.201563
1619805660$31.32$31.32$31.31$31.3148,296$31.20193
1619805720$31.315$31.315$31.30$31.30553,893$31.202318
1619805780$31.3001$31.305$31.28$31.2837,561$31.202554
1619805840$31.28$31.285$31.27$31.275220,649$31.20266
1619805900$31.275$31.29$31.275$31.2973,232$31.203058
1619805960$31.29$31.29$31.28$31.2810,251$31.203115
1619806020$31.28$31.29$31.275$31.285122,260$31.203752
1619806080$31.2851$31.29$31.28$31.287644,414$31.204001
1619806140$31.289$31.29$31.28$31.285,392$31.20404
1619806200$31.285$31.29$31.28$31.2939,663$31.204249
1619806260$31.29$31.30$31.28$31.3049,064$31.204528
1619806320$31.305$31.31$31.30$31.30515,713$31.204634
1619806380$31.31$31.31$31.3013$31.3118,718$31.20476
1619806440$31.31$31.32$31.30$31.3230,706$31.204979
1619806500$31.315$31.33$31.31$31.32541,654$31.2053
1619806560$31.33$31.33$31.32$31.3315,025$31.20542
1619806620$31.33$31.34$31.33$31.3421,631$31.205605
1619806680$31.3373$31.3373$31.31$31.3289,306$31.206308
1619806740$31.322$31.33$31.315$31.3241,427$31.206618
1619806800$31.325$31.33$31.3028$31.315107,604$31.207385
1619806860$31.315$31.32$31.30$31.316137,725$31.207635
1619806920$31.31$31.317$31.31$31.31688,357$31.207691
1619806980$31.3101$31.3253$31.31$31.325350,946$31.208061
1619807040$31.321$31.3265$31.32$31.3257,205$31.208115
1619807100$31.33$31.335$31.32$31.326439,681$31.208423
1619807160$31.3297$31.34$31.32$31.33556,049$31.208857
1619807220$31.335$31.34$31.33$31.33512,325$31.208956
1619807280$31.335$31.3399$31.32$31.33571,712$31.209509
1619807340$31.33$31.34$31.33$31.339,431$31.209585
1619807400$31.335$31.335$31.31$31.3156,639$31.209998
1619807460$31.31$31.32$31.31$31.31518,624$31.210123
1619807520$31.315$31.32$31.31$31.31530,129$31.210326
1619807580$31.3175$31.32$31.31$31.317616,348$31.210434
1619807640$31.31$31.32$31.305$31.3166,702$31.210854
1619807700$31.31$31.325$31.31$31.31565,124$31.21129
1619807760$31.3163$31.3173$31.31$31.3123,768$31.211439
1619807820$31.31$31.32$31.31$31.31537,208$31.211682
1619807880$31.3172$31.32$31.31$31.31524,686$31.211838
1619807940$31.31$31.316$31.31$31.310115,173$31.211932
1619808000$31.3163$31.32$31.31$31.317643,747$31.212219
1619808060$31.31$31.32$31.31$31.3124,666$31.212371
1619808120$31.315$31.32$31.31$31.31518,700$31.212487
1619808180$31.31$31.3187$31.31$31.3124,605$31.212638
1619808240$31.315$31.33$31.31$31.32551,309$31.212976
1619808300$31.325$31.33$31.32$31.3336,844$31.213232
1619808360$31.325$31.33$31.32$31.32538,627$31.213502
1619808420$31.3272$31.33$31.32$31.32530,899$31.213708
1619808480$31.32$31.33$31.32$31.3210,331$31.213778
1619808540$31.325$31.34$31.31$31.3123109,303$31.214537
1619808600$31.315$31.316$31.30$31.307127,438$31.215249
1619808660$31.3067$31.32$31.303$31.317341,605$31.215488
1619808720$31.31$31.32$31.31$31.316642,980$31.215736
1619808780$31.3116$31.32$31.31$31.316820,039$31.215854
1619808840$31.32$31.32$31.31$31.3114,394$31.21594
1619808900$31.32$31.329$31.31$31.3167104,901$31.216593
1619808960$31.31$31.32$31.31$31.3156,322$31.216629
1619809020$31.32$31.33$31.31$31.32549,036$31.216931
1619809080$31.325$31.33$31.32$31.3212,013$31.217008
1619809140$31.325$31.33$31.31$31.31563,244$31.217418
1619809200$31.315$31.34$31.315$31.3482,738$31.217935
1619809260$31.34$31.34$31.33$31.3411,587$31.218015
1619809320$31.33$31.34$31.33$31.3413,997$31.218112
1619809380$31.335$31.34$31.33$31.3413,640$31.218206
1619809440$31.34$31.35$31.32$31.32112,991$31.218993
1619809500$31.325$31.33$31.32$31.3227,576$31.219161
1619809560$31.32$31.33$31.32$31.328,250$31.219212
1619809620$31.3224$31.33$31.32$31.3213,472$31.219292
1619809680$31.32$31.33$31.31$31.3157,555$31.219622
1619809740$31.31$31.33$31.31$31.32582,135$31.220095
1619809800$31.32$31.32$31.31$31.3162,067$31.220429
1619809860$31.31$31.3184$31.29$31.2915112,029$31.220952
1619809920$31.29$31.295$31.275$31.28173,896$31.221209
1619809980$31.28$31.285$31.27$31.2779,777$31.22147
1619810040$31.27$31.28$31.27$31.273617,515$31.221522
1619810100$31.275$31.29$31.27$31.2883,395$31.221801
1619810160$31.28$31.29$31.28$31.28511,237$31.221841
1619810220$31.285$31.30$31.28$31.3047,048$31.222027
1619810280$31.30$31.30$31.29$31.3037,018$31.222178
1619810340$31.295$31.32$31.29$31.3295,769$31.222645
1619810400$31.315$31.32$31.31$31.31541,882$31.222859
1619810460$31.315$31.33$31.31$31.32531,003$31.223029
1619810520$31.325$31.33$31.32$31.32531,380$31.223207
1619810580$31.325$31.33$31.30$31.30114,927$31.223802
1619810640$31.3059$31.32$31.30$31.316182,564$31.224185
1619810700$31.3134$31.32$31.31$31.319932,350$31.224349
1619810760$31.311$31.32$31.31$31.31512,525$31.224411
1619810820$31.315$31.33$31.31$31.3360,359$31.224731
1619810880$31.3272$31.33$31.32$31.32538,091$31.224942
1619810940$31.325$31.33$31.32$31.3333,639$31.225125
1619811000$31.325$31.335$31.32$31.3377,106$31.225555
1619811060$31.325$31.33$31.32$31.32525,490$31.225692
1619811120$31.325$31.34$31.324$31.33570,095$31.226096
1619811180$31.335$31.34$31.33$31.33528,600$31.226266
1619811240$31.335$31.34$31.33$31.33534,213$31.226468
1619811300$31.3352$31.36$31.3301$31.355126,547$31.227272
1619811360$31.3568$31.38$31.3547$31.37572,004$31.227798
1619811420$31.375$31.38$31.37$31.3746,606$31.228165
1619811480$31.38$31.38$31.37$31.37550,180$31.228553
1619811540$31.375$31.38$31.37$31.3732,083$31.228801
1619811600$31.37$31.38$31.34$31.345317,069$31.23093
1619811660$31.3533$31.36$31.33$31.33594,324$31.231512
1619811720$31.33$31.339$31.32$31.33197,977$31.232502
1619811780$31.33$31.33$31.32$31.32582,765$31.232905
1619811840$31.325$31.33$31.31$31.31572,148$31.233224
1619811900$31.315$31.3183$31.30$31.30156,207$31.233819
1619811960$31.30$31.31$31.29$31.30116,111$31.234203
1619812020$31.295$31.32$31.29$31.31544,282$31.234353
1619812080$31.315$31.345$31.315$31.345118,766$31.234923
1619812140$31.3401$31.37$31.34$31.3798,764$31.235516
1619812200$31.365$31.38$31.35$31.35175,093$31.2366
1619812260$31.35$31.37$31.33$31.37209,880$31.237722
1619812320$31.365$31.39$31.35$31.375207,720$31.23902
1619812380$31.37$31.38$31.35$31.365132,731$31.239805
1619812440$31.365$31.365$31.34$31.36260,641$31.241149
1619812500$31.36$31.38$31.355$31.37270,530$31.242734
1619812560$31.365$31.38$31.355$31.37179,036$31.243751
1619812620$31.375$31.375$31.36$31.365231,822$31.245034
1619812680$31.365$31.38$31.365$31.37341,859$31.247012
1619812740$31.37$31.43$31.37$31.411,506,826$31.257117
1619812800$31.41$31.41$31.41$31.417,362$31.257164
1619812920$31.43$31.44$31.43$31.441,000$31.257173
1619813040$31.41$31.44$31.41$31.416,071,514$31.288021
1619813100$31.41$31.41$31.40$31.403,590$31.288035
1619813160$31.40$31.40$31.40$31.403,785$31.288045
1619813220$31.38$31.40$31.38$31.40250$31.288046
1619813340$31.41$31.41$31.37$31.37650$31.288048
1619813400$31.39$31.39$31.37$31.371,109$31.288052
1619813460$31.41$31.41$31.40$31.4059,727$31.288286
1619813580$31.40$31.40$31.40$31.40912$31.28829
1619813640$31.40$31.40$31.37$31.37787$31.283066
1619813700$31.36$31.36$31.36$31.36200$31.283067
1619813760$31.37$31.37$31.37$31.37100$31.283068
1619813820$31.41$31.41$31.37$31.415,176$31.28309
1619813880$31.4101$31.43$31.4101$31.436,481$31.283116
1619813940$31.41$31.44$31.41$31.4491,384$31.28349
1619814060$31.38$31.38$31.38$31.38100$31.283491
1619814540$31.40$31.41$31.40$31.416,910$31.283091
1619814660$31.44$31.49$31.44$31.463,145$31.28311
1619814780$31.42$31.42$31.42$31.42100$31.283111
1619814960$31.41$31.41$31.41$31.41100$31.283112
1619815020$31.41$31.41$31.41$31.4129,200$31.283231
1619815140$31.42$31.42$31.40$31.40899$31.283235
1619815320$31.41$31.41$31.41$31.411,000$31.283241
1619815380$31.4001$31.41$31.40$31.402,000$31.283248
1619815500$31.40$31.43$31.40$31.434,088$31.28308
1619815620$31.41$31.41$31.41$31.411,875$31.283088
1619815740$31.4001$31.41$31.4001$31.41450$31.28309
1619815860$31.41$31.41$31.41$31.41100$31.283091
1619816100$31.4399$31.4399$31.4399$31.4399500$31.283094
1619816220$31.40$31.40$31.36$31.384,722$31.28311
1619817000$31.41$31.41$31.41$31.41511$31.283067
1619817240$31.38$31.38$31.38$31.38200$31.283064
1619817300$31.38$31.38$31.38$31.38200$31.283065
1619817360$31.39$31.39$31.39$31.39674$31.283068
1619817420$31.39$31.39$31.38$31.38334$31.283069
1619817900$31.41$31.41$31.41$31.41160$31.28307
1619818020$31.38$31.38$31.38$31.383,122$31.28308
1619818500$31.38$31.38$31.38$31.381,000$31.283067
1619818620$31.38$31.38$31.38$31.38306$31.283068
1619818740$31.33$31.38$31.33$31.381,200$31.283072
1619819340$31.35$31.36$31.35$31.354,818$31.283074
1619819940$31.37$31.37$31.37$31.37100$31.283064
1619820000$31.39$31.39$31.39$31.39200$31.283064
1619821380$31.36$31.36$31.36$31.36100$31.283064
1619822940$31.35$31.35$31.35$31.35401$31.283065
1619823960$31.38$31.38$31.38$31.38160$31.283064
1619825220$31.35$31.35$31.35$31.35100$31.283064
1619826900$31.36$31.36$31.36$31.36100$31.283064
1619827140$31.35$31.35$31.35$31.35100$31.283064
1619827200$31.35$31.35$31.35$31.35100$31.283064