T Historical Intraday Prices

One-Minute OHLCV Data From May 28, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622190000$29.78$29.78$29.78$29.78256$29.776032
1622190120$29.76$29.76$29.75$29.75283$29.766929
1622191020$29.80$29.80$29.80$29.80393$29.780136
1622191080$29.80$29.80$29.80$29.801,451$29.790713
1622191260$29.80$29.80$29.80$29.80100$29.791168
1622191380$29.80$29.80$29.80$29.80300$29.79198
1622191800$29.80$29.80$29.80$29.80100$29.792516
1622192340$29.80$29.80$29.80$29.80100$29.793484
1622192700$29.80$29.80$29.80$29.80190$29.793973
1622194980$29.83$29.83$29.83$29.83594$29.800723
1622198520$29.84$29.84$29.84$29.84127$29.806741
1622199600$29.84$29.86$29.83$29.841,849$29.816143
1622199780$29.85$29.85$29.85$29.85334$29.817744
1622199900$29.86$29.86$29.86$29.861,310$29.823505
1622200140$29.86$29.86$29.86$29.86300$29.825316
1622200200$29.86$29.86$29.86$29.86237$29.826016
1622200320$29.86$29.86$29.86$29.86169$29.826694
1622200500$29.84$29.86$29.84$29.86400$29.827607
1622200560$29.84$29.84$29.84$29.84100$29.827749
1622200800$29.83$29.83$29.83$29.83319$29.827826
1622201160$29.84$29.84$29.84$29.84283$29.828111
1622201580$29.83$29.83$29.83$29.83200$29.828275
1622201700$29.83$29.83$29.83$29.83837$29.828412
1622202180$29.83$29.83$29.83$29.83654$29.828616
1622202240$29.83$29.83$29.83$29.833,348$29.828863
1622202300$29.83$29.83$29.83$29.83300$29.828882
1622202360$29.83$29.83$29.83$29.83200$29.828894
1622202540$29.84$29.84$29.83$29.83700$29.829236
1622202780$29.83$29.83$29.83$29.83130$29.829247
1622202840$29.83$29.83$29.83$29.83200$29.829256
1622202960$29.83$29.83$29.83$29.83100$29.829262
1622203080$29.83$29.83$29.83$29.83738$29.829318
1622203140$29.83$29.83$29.83$29.831,099$29.829353
1622203200$29.87$29.87$29.82$29.8324,324$29.833446
1622203260$29.83$29.83$29.83$29.831,668$29.833334
1622203320$29.8399$29.8399$29.8399$29.8399100$29.831058
1622203380$29.8399$29.8399$29.8399$29.8399300$29.831046
1622203440$29.83$29.83$29.8199$29.81993,262$29.830697
1622203500$29.8199$29.8199$29.8199$29.8199200$29.830657
1622203620$29.8199$29.8199$29.8031$29.8031250$29.830562
1622203800$29.80$29.80$29.80$29.80310$29.830328
1622203920$29.82$29.82$29.82$29.82320$29.830234
1622203980$29.8101$29.8101$29.81$29.81672$29.829982
1622204100$29.82$29.82$29.81$29.811,100$29.829581
1622204220$29.82$29.82$29.82$29.82379$29.829469
1622204280$29.82$29.85$29.82$29.853,766$29.829893
1622204340$29.85$29.85$29.80$29.8015,587$29.825387
1622204400$29.79$29.79$29.79$29.79105$29.825272
1622204460$29.80$29.80$29.80$29.80400$29.825101
1622204520$29.80$29.80$29.79$29.791,976$29.82422
1622204580$29.79$29.79$29.79$29.79500$29.824014
1622204640$29.80$29.80$29.79$29.792,595$29.823272
1622204700$29.79$29.80$29.79$29.80200$29.823116
1622204760$29.80$29.8175$29.80$29.8175200$29.823047
1622204820$29.80$29.80$29.80$29.80127$29.822993
1622204880$29.80$29.80$29.80$29.80300$29.822914
1622204940$29.80$29.80$29.7967$29.79672,600$29.822248
1622205120$29.81$29.81$29.81$29.81200$29.822189
1622205180$29.7901$29.7901$29.7901$29.7901100$29.82211
1622205240$29.79$29.79$29.79$29.793,000$29.821077
1622205420$29.7813$29.7813$29.7813$29.7813500$29.820797
1622205600$29.78$29.78$29.78$29.78310$29.820544
1622205840$29.77$29.77$29.77$29.77220$29.820353
1622205900$29.7899$29.7899$29.7899$29.7899300$29.820257
1622206020$29.75$29.75$29.75$29.75400$29.819961
1622206260$29.77$29.77$29.77$29.77100$29.819795
1622206320$29.78$29.78$29.78$29.78100$29.819739
1622206380$29.78$29.78$29.78$29.786,150$29.817334
1622206440$29.79$29.79$29.79$29.79100$29.817286
1622206500$29.78$29.78$29.78$29.781,891$29.816612
1622206560$29.79$29.79$29.79$29.79220$29.816534
1622206620$29.77$29.77$29.77$29.77110$29.816483
1622206680$29.77$29.77$29.77$29.77120$29.816391
1622206800$29.78$29.78$29.78$29.78100$29.816291
1622206920$29.78$29.78$29.77$29.78758$29.815961
1622206980$29.77$29.77$29.77$29.77803$29.815585
1622207040$29.77$29.77$29.77$29.77100$29.81554
1622207100$29.77$29.77$29.77$29.77100$29.815437
1622207160$29.78$29.78$29.77$29.7701999$29.81501
1622207220$29.77$29.77$29.77$29.77157$29.814899
1622207280$29.77$29.77$29.77$29.77200$29.814775
1622207340$29.78$29.78$29.78$29.78907$29.814428
1622207400$29.78$29.78$29.78$29.78413$29.814295
1622207520$29.78$29.78$29.78$29.78989$29.81393
1622207580$29.79$29.79$29.79$29.791,000$29.813705
1622207640$29.79$29.79$29.79$29.791,800$29.813317
1622207700$29.77$29.77$29.77$29.77355$29.813151
1622207760$29.76$29.7601$29.76$29.76011,003$29.812676
1622207880$29.76$29.76$29.76$29.76600$29.812326
1622207940$29.75$29.75$29.72$29.722,979$29.810392
1622208000$29.73$29.7305$29.73$29.7305600$29.809938
1622208060$29.75$29.75$29.7344$29.7344200$29.809792
1622208120$29.73$29.73$29.73$29.7315,000$29.801052
1622208240$29.75$29.75$29.75$29.75175$29.80096
1622208300$29.7492$29.7492$29.7492$29.7492698$29.80065
1622208360$29.74$29.74$29.71$29.723,509$29.798111
1622208420$29.72$29.72$29.72$29.72450$29.797831
1622208480$29.73$29.73$29.71$29.71963$29.797098
1622208540$29.71$29.71$29.71$29.712,240$29.795376
1622208600$29.71$29.71$29.66$29.675698,044$29.689693
1622208660$29.67$29.67$29.61$29.629191,247$29.684098
1622208720$29.6226$29.665$29.6226$29.63155,752$29.67786
1622208780$29.64$29.665$29.615$29.6433110,263$29.673833
1622208840$29.645$29.685$29.6301$29.685108,265$29.672925
1622208900$29.685$29.70$29.66$29.665143,574$29.673403
1622208960$29.665$29.665$29.61$29.625106,223$29.670683
1622209020$29.625$29.64$29.5946$29.6073128,824$29.665922
1622209080$29.605$29.61$29.5849$29.584977,451$29.662769
1622209140$29.585$29.605$29.5701$29.59574,374$29.65958
1622209200$29.5953$29.61$29.56$29.5781139,864$29.653474
1622209260$29.575$29.58$29.56$29.579159,038$29.65098
1622209320$29.58$29.58$29.57$29.57534,955$29.649618
1622209380$29.575$29.58$29.55$29.555386,616$29.646031
1622209440$29.55$29.58$29.55$29.57561,226$29.643579
1622209500$29.5784$29.62$29.57$29.6286,750$29.64174
1622209560$29.62$29.62$29.57$29.5882,011$29.639955
1622209620$29.575$29.595$29.57$29.57582,849$29.63781
1622209680$29.5787$29.5787$29.53$29.545366,477$29.625539
1622209740$29.545$29.57$29.54$29.565122,056$29.622597
1622209800$29.565$29.5674$29.52$29.52591,220$29.620221
1622209860$29.525$29.54$29.52$29.538768,782$29.618177
1622209920$29.5379$29.56$29.5327$29.545144,603$29.615108
1622209980$29.55$29.57$29.5449$29.56557,548$29.614073
1622210040$29.565$29.60$29.56$29.59136,592$29.612935
1622210100$29.59$29.59$29.57$29.57440,908$29.612554
1622210160$29.575$29.58$29.57$29.5760,942$29.611885
1622210220$29.575$29.58$29.57$29.5845,888$29.611411
1622210280$29.57$29.58$29.56$29.56549,801$29.610811
1622210340$29.5623$29.57$29.56$29.56555,479$29.610074
1622210400$29.565$29.59$29.56$29.5848141,178$29.608795
1622210460$29.58$29.61$29.58$29.60592,410$29.608474
1622210520$29.61$29.61$29.56$29.565181,585$29.606846
1622210580$29.565$29.58$29.54$29.55310,101$29.603442
1622210640$29.552$29.567$29.5401$29.5695,938$29.602361
1622210700$29.555$29.61$29.555$29.605210,684$29.600973
1622210760$29.6065$29.61$29.5701$29.58548,458$29.600807
1622210820$29.585$29.61$29.58$29.5825140,245$29.600613
1622210880$29.585$29.59$29.55$29.5664,998$29.600121
1622210940$29.555$29.57$29.55$29.56549,082$29.599723
1622211000$29.56$29.565$29.545$29.554857,029$29.599184
1622211060$29.555$29.565$29.54$29.5413166,542$29.597611
1622211120$29.546$29.547$29.53$29.5350,440$29.597025
1622211180$29.53$29.5401$29.53$29.5399,957$29.595866
1622211240$29.54$29.54$29.52$29.52592,805$29.594687
1622211300$29.525$29.53$29.52$29.5261,465$29.593853
1622211360$29.52$29.53$29.51$29.519978,453$29.592795
1622211420$29.51$29.52$29.51$29.51578,301$29.591714
1622211480$29.5169$29.5199$29.50$29.51102,522$29.590235
1622211540$29.506$29.51$29.48$29.495347,806$29.584875
1622211600$29.49$29.509$29.485$29.50953,330$29.584084
1622211660$29.51$29.51$29.49$29.5056,950$29.583298
1622211720$29.50$29.505$29.47$29.4831156,219$29.580916
1622211780$29.4849$29.49$29.47$29.47109,971$29.579184
1622211840$29.47$29.49$29.47$29.48115,181$29.577433
1622211900$29.485$29.51$29.46$29.485187,007$29.57471
1622211960$29.48$29.50$29.47$29.49133,063$29.573035
1622212020$29.49$29.49$29.47$29.475100,976$29.571697
1622212080$29.48$29.4899$29.47$29.489953,571$29.570994
1622212140$29.489$29.50$29.4739$29.4832102,661$29.569751
1622212200$29.49$29.51$29.48$29.5175,011$29.568938
1622212260$29.505$29.52$29.50$29.5176102,362$29.568126
1622212320$29.52$29.527$29.50$29.503681,354$29.567494
1622212380$29.505$29.51$29.49$29.5049129,745$29.566254
1622212440$29.50$29.51$29.47$29.4799179,377$29.564351
1622212500$29.4766$29.53$29.47$29.515207,532$29.562716
1622212560$29.515$29.52$29.50$29.5145101,034$29.562046
1622212620$29.515$29.5299$29.51$29.526363,855$29.561668
1622212680$29.5226$29.53$29.51$29.5134105,442$29.561107
1622212740$29.5132$29.525$29.49$29.49170,019$29.560042
1622212800$29.49$29.50$29.48$29.485453,820$29.559592
1622212860$29.485$29.49$29.47$29.485120,320$29.558432
1622212920$29.483$29.49$29.46$29.475141,092$29.556985
1622212980$29.48$29.50$29.47$29.496162,928$29.556479
1622213040$29.492$29.51$29.48$29.498482,409$29.5559
1622213100$29.495$29.52$29.49$29.495140,795$29.555115
1622213160$29.50$29.50$29.49$29.4946,694$29.554792
1622213220$29.495$29.495$29.47$29.47584,866$29.554128
1622213280$29.47$29.485$29.47$29.48111,553$29.553181
1622213340$29.485$29.50$29.48$29.50132,466$29.552283
1622213400$29.505$29.52$29.50$29.5243,988$29.552079
1622213460$29.515$29.52$29.50$29.5040,066$29.551894
1622213520$29.505$29.51$29.50$29.50540,933$29.551686
1622213580$29.5064$29.51$29.48$29.485142,163$29.5508
1622213640$29.48$29.49$29.48$29.48534,395$29.550565
1622213700$29.485$29.49$29.48$29.4830,574$29.550347
1622213760$29.48$29.49$29.45$29.4523156,345$29.549043
1622213820$29.455$29.48$29.45$29.4753106,834$29.548095
1622213880$29.475$29.48$29.47$29.47446,693$29.547762
1622213940$29.475$29.495$29.4741$29.4972,093$29.547327
1622214000$29.4977$29.50$29.49$29.4925,867$29.547193
1622214060$29.4958$29.50$29.49$29.493620,582$29.547083
1622214120$29.49$29.50$29.49$29.49519,330$29.546977
1622214180$29.49$29.50$29.48$29.480170,911$29.546571
1622214240$29.48$29.49$29.48$29.48536,299$29.546346
1622214300$29.49$29.49$29.48$29.4871,497$29.545908
1622214360$29.48$29.49$29.48$29.4975,192$29.545491
1622214420$29.49$29.49$29.47$29.4884,227$29.544955
1622214480$29.4736$29.48$29.47$29.47538,987$29.544694
1622214540$29.475$29.48$29.47$29.47567,027$29.544253
1622214600$29.475$29.48$29.47$29.4742,141$29.543975
1622214660$29.47$29.48$29.47$29.4719,525$29.543849
1622214720$29.473$29.49$29.47$29.4993,240$29.5433
1622214780$29.485$29.50$29.485$29.49550,690$29.543076
1622214840$29.495$29.50$29.49$29.496335,931$29.542916
1622214900$29.495$29.50$29.49$29.49528,570$29.54279
1622214960$29.4979$29.50$29.49$29.496325,714$29.542676
1622215020$29.4966$29.5199$29.49$29.5188,145$29.542327
1622215080$29.51$29.52$29.51$29.51519,885$29.542273
1622215140$29.515$29.53$29.5137$29.5351,177$29.542175
1622215200$29.5232$29.53$29.51$29.510149,751$29.54207
1622215260$29.5161$29.52$29.5011$29.50243,315$29.541943
1622215320$29.505$29.51$29.495$29.49565,316$29.541703
1622215380$29.50$29.51$29.49$29.504245,014$29.541537
1622215440$29.51$29.51$29.50$29.5056,362$29.541515
1622215500$29.505$29.5093$29.485$29.49589,357$29.541133
1622215560$29.495$29.51$29.49$29.5038121,294$29.540716
1622215620$29.5053$29.52$29.50$29.5228,545$29.540646
1622215680$29.515$29.53$29.512$29.5259,594$29.540542
1622215740$29.51$29.52$29.51$29.5228,605$29.54048
1622215800$29.515$29.53$29.51$29.51554,837$29.54037
1622215860$29.515$29.52$29.51$29.51598,681$29.540159
1622215920$29.52$29.52$29.51$29.5241,287$29.540076
1622215980$29.52$29.52$29.51$29.515638,936$29.539996
1622216040$29.515$29.52$29.50$29.5052,371$29.539856
1622216100$29.505$29.51$29.50$29.5024,750$29.539782
1622216160$29.51$29.51$29.49$29.49591,217$29.539481
1622216220$29.4937$29.50$29.49$29.49513,182$29.539429
1622216280$29.50$29.51$29.49$29.50540,276$29.539292
1622216340$29.5064$29.52$29.50$29.52104,587$29.539032
1622216400$29.515$29.52$29.495$29.5096,073$29.538782
1622216460$29.5047$29.5049$29.48$29.48554,009$29.538578
1622216520$29.485$29.50$29.48$29.49526,640$29.538474
1622216580$29.4958$29.50$29.49$29.49549,852$29.538308
1622216640$29.495$29.51$29.495$29.5024,947$29.538238
1622216700$29.5062$29.51$29.48$29.4872,408$29.537978
1622216760$29.4846$29.49$29.46$29.467113,385$29.537366
1622216820$29.465$29.47$29.46$29.4632,673$29.537174
1622216880$29.46$29.47$29.45$29.455101,371$29.536557
1622216940$29.46$29.46$29.44$29.45240,545$29.534958
1622217000$29.45$29.48$29.45$29.47599,214$29.53442
1622217060$29.475$29.48$29.47$29.4723,770$29.534313
1622217120$29.48$29.48$29.47$29.4838,382$29.534142
1622217180$29.475$29.48$29.47$29.47558,255$29.533884
1622217240$29.47$29.50$29.47$29.5041,959$29.533739
1622217300$29.495$29.50$29.49$29.493524,156$29.53367
1622217360$29.49$29.495$29.47$29.48125,079$29.533204
1622217420$29.48$29.49$29.475$29.482927,515$29.533102
1622217480$29.49$29.49$29.48$29.48532,364$29.532989
1622217540$29.485$29.49$29.47$29.47559,909$29.532756
1622217600$29.475$29.477$29.45$29.4699,011$29.532231
1622217660$29.46$29.47$29.455$29.46548,817$29.531987
1622217720$29.46$29.475$29.46$29.46550,444$29.531747
1622217780$29.475$29.48$29.47$29.47542,663$29.531569
1622217840$29.477$29.49$29.4701$29.48527,179$29.531465
1622217900$29.485$29.49$29.475$29.47555,668$29.531262
1622217960$29.48$29.49$29.4701$29.48546,180$29.531094
1622218020$29.4869$29.495$29.48$29.483147,957$29.530631
1622218080$29.48$29.505$29.47$29.495310,792$29.529727
1622218140$29.495$29.51$29.495$29.504163,785$29.5296
1622218200$29.505$29.53$29.5001$29.53122,652$29.529439
1622218260$29.53$29.54$29.52$29.525119,809$29.529438
1622218320$29.525$29.53$29.5143$29.51548,072$29.529414
1622218380$29.5132$29.52$29.51$29.51529,412$29.529389
1622218440$29.5174$29.54$29.51$29.53565,437$29.529371
1622218500$29.535$29.54$29.53$29.5424,249$29.529382
1622218560$29.54$29.54$29.53$29.5428,078$29.529398
1622218620$29.54$29.55$29.53$29.54555,715$29.529431
1622218680$29.55$29.55$29.5401$29.5523,585$29.529458
1622218740$29.545$29.55$29.5244$29.524863,607$29.529489
1622218800$29.525$29.53$29.51$29.51531,123$29.529473
1622218860$29.5167$29.52$29.51$29.5245,883$29.529436
1622218920$29.525$29.53$29.52$29.528640,587$29.529431
1622218980$29.53$29.54$29.52$29.53525,342$29.529432
1622219040$29.535$29.55$29.535$29.5436,715$29.529462
1622219100$29.545$29.5493$29.53$29.533641,795$29.52949
1622219160$29.53$29.54$29.53$29.535122,225$29.529495
1622219220$29.5399$29.5399$29.51$29.516141,118$29.529472
1622219280$29.515$29.54$29.51$29.5442,475$29.52946
1622219340$29.54$29.54$29.53$29.532526,514$29.529472
1622219400$29.53$29.54$29.53$29.532817,270$29.529475
1622219460$29.53$29.54$29.52$29.520478,413$29.529465
1622219520$29.525$29.53$29.52$29.5210,068$29.529461
1622219580$29.5201$29.53$29.52$29.526864,528$29.529449
1622219640$29.525$29.55$29.52$29.5464,300$29.529491
1622219700$29.53$29.54$29.523$29.52550,680$29.529504
1622219760$29.525$29.53$29.52$29.52523,180$29.529499
1622219820$29.52$29.53$29.52$29.524125,753$29.529493
1622219880$29.53$29.54$29.525$29.52553,394$29.529496
1622219940$29.525$29.54$29.52$29.53528,245$29.529501
1622220000$29.54$29.54$29.52$29.52534,590$29.529503
1622220060$29.529$29.53$29.52$29.52536,048$29.529497
1622220120$29.53$29.53$29.52$29.5341,892$29.529491
1622220180$29.53$29.54$29.52$29.52575,426$29.529496
1622220240$29.525$29.53$29.52$29.5314,627$29.529494
1622220300$29.525$29.53$29.515$29.51542,143$29.529472
1622220360$29.51$29.525$29.51$29.512555,151$29.529436
1622220420$29.515$29.52$29.50$29.5081,637$29.529316
1622220480$29.50$29.50$29.48$29.4862,545$29.529165
1622220540$29.48$29.49$29.48$29.4830,071$29.529078
1622220600$29.48$29.49$29.48$29.48527,816$29.529002
1622220660$29.4865$29.4867$29.47$29.4726,736$29.528918
1622220720$29.4764$29.48$29.47$29.4765,259$29.528687
1622220780$29.47$29.48$29.465$29.47594,973$29.528351
1622220840$29.475$29.48$29.47$29.47516,603$29.528296
1622220900$29.475$29.48$29.465$29.4833,053$29.528181
1622220960$29.475$29.48$29.47$29.4721,619$29.528113
1622221020$29.475$29.475$29.455$29.4680,704$29.527785
1622221080$29.4657$29.4657$29.4424$29.4456165,982$29.527037
1622221140$29.445$29.46$29.44$29.45536,706$29.526869
1622221200$29.455$29.4599$29.45$29.45519,525$29.526783
1622221260$29.45$29.45$29.44$29.444396,447$29.526329
1622221320$29.445$29.45$29.43$29.43573,424$29.525956
1622221380$29.43$29.44$29.41$29.41152,843$29.525021
1622221440$29.415$29.42$29.41$29.4132,305$29.524816
1622221500$29.41$29.43$29.41$29.43142,981$29.523944
1622221560$29.43$29.43$29.42$29.42532,898$29.523754
1622221620$29.43$29.43$29.41$29.41590,222$29.52321
1622221680$29.415$29.42$29.41$29.410139,491$29.522958
1622221740$29.41$29.42$29.38$29.38320,043$29.52067
1622221800$29.38$29.43$29.38$29.4299179,929$29.519449
1622221860$29.425$29.43$29.41$29.419962,086$29.519105
1622221920$29.4131$29.42$29.40$29.4285,828$29.518585
1622221980$29.415$29.43$29.415$29.42568,009$29.518224
1622222040$29.42$29.43$29.415$29.41584,622$29.517785
1622222100$29.415$29.42$29.41$29.4127,526$29.517628
1622222160$29.415$29.42$29.41$29.4279,819$29.517185
1622222220$29.42$29.43$29.4101$29.4248,392$29.516928
1622222280$29.425$29.43$29.42$29.424619,882$29.516824
1622222340$29.425$29.44$29.42$29.4477,073$29.516466
1622222400$29.435$29.46$29.43$29.44591,190$29.516111
1622222460$29.45$29.46$29.44$29.45582,086$29.515803
1622222520$29.4512$29.46$29.44$29.4474,051$29.515537
1622222580$29.445$29.45$29.42$29.42564,836$29.515278
1622222640$29.425$29.45$29.425$29.446739,481$29.515113
1622222700$29.44$29.45$29.44$29.4421,524$29.515031
1622222760$29.44$29.45$29.44$29.4513,670$29.514979
1622222820$29.445$29.45$29.44$29.44545,013$29.514812
1622222880$29.445$29.45$29.44$29.446758,774$29.514605
1622222940$29.444$29.47$29.44$29.460663,266$29.5144
1622223000$29.46$29.465$29.44$29.44475,691$29.514145
1622223060$29.45$29.46$29.44$29.452654,328$29.513957
1622223120$29.45$29.46$29.45$29.455913,841$29.513913
1622223180$29.455$29.46$29.45$29.45526,552$29.513829
1622223240$29.45$29.4558$29.44$29.440267,454$29.5136
1622223300$29.44$29.45$29.43$29.4361,215$29.513364
1622223360$29.4301$29.44$29.43$29.437579,277$29.513044
1622223420$29.435$29.445$29.42$29.4435157,118$29.512389
1622223480$29.445$29.46$29.44$29.45543,373$29.512254
1622223540$29.45$29.46$29.45$29.4557,954$29.512074
1622223600$29.45$29.4527$29.44$29.44538,286$29.511946
1622223660$29.44$29.45$29.44$29.4534,385$29.511831
1622223720$29.445$29.45$29.41$29.4137205,721$29.510943
1622223780$29.4175$29.42$29.40$29.4101100,869$29.510442
1622223840$29.41$29.425$29.41$29.413676,573$29.510087
1622223900$29.4144$29.42$29.41$29.41536,694$29.509911
1622223960$29.4127$29.43$29.41$29.4237,795$29.509742
1622224020$29.425$29.43$29.42$29.422831,259$29.50961
1622224080$29.425$29.43$29.42$29.42542,053$29.509425
1622224140$29.425$29.43$29.42$29.4340,451$29.509261
1622224200$29.425$29.43$29.41$29.41583,580$29.508892
1622224260$29.415$29.425$29.41$29.42547,513$29.508677
1622224320$29.4227$29.43$29.42$29.42530,329$29.508551
1622224380$29.4275$29.43$29.42$29.42528,603$29.508435
1622224440$29.4234$29.43$29.4201$29.4361,728$29.508185
1622224500$29.425$29.43$29.42$29.4333,536$29.508049
1622224560$29.425$29.43$29.42$29.422116,584$29.507984
1622224620$29.425$29.43$29.42$29.423153,926$29.507765
1622224680$29.42$29.43$29.42$29.42528,945$29.507649
1622224740$29.43$29.43$29.42$29.42533,988$29.507514
1622224800$29.43$29.43$29.42$29.4347,775$29.507328
1622224860$29.425$29.43$29.41$29.41585,371$29.506961
1622224920$29.41$29.42$29.40$29.41581,187$29.506579
1622224980$29.41$29.42$29.41$29.413117,009$29.506502
1622225040$29.41$29.4199$29.41$29.41529,450$29.50637
1622225100$29.41$29.42$29.41$29.41519,806$29.506285
1622225160$29.4142$29.42$29.41$29.413927,173$29.506164
1622225220$29.4168$29.42$29.41$29.4138,586$29.505995
1622225280$29.4136$29.42$29.41$29.4218,060$29.505915
1622225340$29.4138$29.42$29.41$29.41525,674$29.505801
1622225400$29.41$29.42$29.41$29.41516,671$29.505728
1622225460$29.41$29.415$29.40$29.405799,963$29.505267
1622225520$29.408$29.41$29.40$29.40552,304$29.50502
1622225580$29.41$29.42$29.405$29.41544,086$29.504825
1622225640$29.415$29.42$29.41$29.41528,535$29.504704
1622225700$29.41$29.42$29.405$29.40558,602$29.504447
1622225760$29.405$29.41$29.40$29.4027,174$29.504317
1622225820$29.405$29.415$29.40$29.4166,919$29.504018
1622225880$29.41$29.415$29.40$29.41102,395$29.503557
1622225940$29.405$29.41$29.40$29.40541,877$29.503364
1622226000$29.405$29.41$29.39$29.395293,896$29.502922
1622226060$29.395$29.40$29.3739$29.39139,052$29.502146
1622226120$29.383$29.39$29.38$29.3823,531$29.502017
1622226180$29.39$29.40$29.38$29.399967,389$29.501665
1622226240$29.395$29.40$29.39$29.39532,028$29.501512
1622226300$29.395$29.40$29.38$29.3969,765$29.501159
1622226360$29.38$29.3899$29.38$29.3823,743$29.501032
1622226420$29.3835$29.39$29.375$29.380181,052$29.500593
1622226480$29.3856$29.3899$29.37$29.3742101,992$29.500036
1622226540$29.3756$29.39$29.37$29.3801100,250$29.499498
1622226600$29.385$29.40$29.385$29.4082,344$29.499098
1622226660$29.3917$29.40$29.38$29.38589,507$29.498656
1622226720$29.385$29.40$29.38$29.39567,102$29.498333
1622226780$29.397$29.40$29.39$29.39522,584$29.498227
1622226840$29.395$29.41$29.39$29.40556,116$29.497979
1622226900$29.405$29.4061$29.39$29.39548,277$29.497768
1622226960$29.395$29.41$29.39$29.396155,398$29.497528
1622227020$29.395$29.40$29.39$29.39548,539$29.497312
1622227080$29.395$29.40$29.38$29.387101,992$29.496833
1622227140$29.3842$29.39$29.38$29.38521,935$29.496725
1622227200$29.385$29.39$29.38$29.38528,571$29.496585
1622227260$29.385$29.40$29.38$29.39559,693$29.49631
1622227320$29.395$29.41$29.395$29.40537,293$29.496156
1622227380$29.4001$29.41$29.39$29.39574,635$29.495842
1622227440$29.395$29.41$29.3908$29.4197,343$29.495424
1622227500$29.41$29.41$29.39$29.393575,328$29.495108
1622227560$29.395$29.40$29.3842$29.3957121,547$29.49456
1622227620$29.395$29.3965$29.38$29.3841102,539$29.494096
1622227680$29.385$29.40$29.385$29.393334,495$29.493947
1622227740$29.40$29.40$29.385$29.397586,332$29.493577
1622227800$29.395$29.4058$29.39$29.4056,994$29.493347
1622227860$29.405$29.41$29.39$29.4182,909$29.493019
1622227920$29.4001$29.41$29.40$29.4061,551$29.492789
1622227980$29.41$29.43$29.4001$29.420196,558$29.492483
1622228040$29.42$29.43$29.415$29.41543,432$29.492355
1622228100$29.415$29.42$29.41$29.41528,442$29.492261
1622228160$29.415$29.42$29.41$29.41525,193$29.49218
1622228220$29.415$29.42$29.39$29.41153,756$29.491603
1622228280$29.405$29.43$29.4041$29.4229139,064$29.491149
1622228340$29.425$29.43$29.42$29.42534,582$29.491056
1622228400$29.43$29.435$29.42$29.435105,759$29.490781
1622228460$29.44$29.44$29.43$29.439953,630$29.490663
1622228520$29.44$29.44$29.43$29.43534,502$29.490585
1622228580$29.435$29.44$29.42$29.43129,528$29.490273
1622228640$29.435$29.44$29.4335$29.43519,661$29.49023
1622228700$29.44$29.44$29.43$29.434224,255$29.490176
1622228760$29.4334$29.45$29.43$29.44571,787$29.490033
1622228820$29.445$29.45$29.44$29.4577,220$29.489892
1622228880$29.445$29.45$29.44$29.440135,905$29.489825
1622228940$29.45$29.47$29.44$29.46122,844$29.489646
1622229000$29.46$29.47$29.45$29.456593,458$29.489524
1622229060$29.45$29.46$29.45$29.4522,294$29.489491
1622229120$29.4558$29.46$29.45$29.45524,966$29.489455
1622229180$29.455$29.46$29.44$29.44582,565$29.48932
1622229240$29.445$29.45$29.44$29.44539,621$29.489255
1622229300$29.44$29.45$29.43$29.443880,692$29.4891
1622229360$29.4433$29.449$29.44$29.442932,280$29.489041
1622229420$29.44$29.45$29.44$29.44532,820$29.488982
1622229480$29.44$29.46$29.44$29.4654,322$29.48889
1622229540$29.455$29.46$29.4503$29.45517,042$29.488874
1622229600$29.45$29.46$29.45$29.4517,508$29.48885
1622229660$29.455$29.455$29.435$29.445162,223$29.488564
1622229720$29.44$29.45$29.44$29.44320,364$29.488529
1622229780$29.441$29.45$29.43$29.44580,448$29.488377
1622229840$29.445$29.46$29.44$29.45542,741$29.488312
1622229900$29.455$29.46$29.45$29.45522,681$29.488282
1622229960$29.455$29.46$29.45$29.455616,851$29.488259
1622230020$29.455$29.46$29.4435$29.46130,092$29.48808
1622230080$29.455$29.47$29.45$29.4660,473$29.488011
1622230140$29.465$29.465$29.45$29.4562109,217$29.487885
1622230200$29.45$29.465$29.44$29.4641178,355$29.48764
1622230260$29.465$29.495$29.46$29.4899281,317$29.487543
1622230320$29.49$29.49$29.48$29.48534,788$29.487541
1622230380$29.486$29.49$29.48$29.48540,208$29.487535
1622230440$29.4838$29.49$29.48$29.48539,110$29.487534
1622230500$29.485$29.50$29.47$29.495148,246$29.487496
1622230560$29.50$29.51$29.49$29.495177,293$29.487571
1622230620$29.50$29.51$29.4935$29.504262,788$29.487603
1622230680$29.505$29.51$29.50$29.506163,937$29.487647
1622230740$29.505$29.51$29.50$29.50528,678$29.487664
1622230800$29.50$29.50$29.475$29.475159,165$29.487689
1622230860$29.475$29.48$29.47$29.47571,880$29.48766
1622230920$29.47$29.49$29.465$29.485199,526$29.487571
1622230980$29.485$29.49$29.47$29.485114,198$29.487533
1622231040$29.485$29.49$29.48$29.48526,698$29.48753
1622231100$29.48$29.49$29.48$29.48573,617$29.487524
1622231160$29.4842$29.49$29.47$29.475150,756$29.487472
1622231220$29.48$29.48$29.47$29.47587,597$29.487436
1622231280$29.47$29.51$29.47$29.51156,204$29.487438
1622231340$29.508$29.51$29.50$29.5060,298$29.487478
1622231400$29.505$29.52$29.4901$29.515221,051$29.487602
1622231460$29.51$29.52$29.51$29.51580,450$29.487674
1622231520$29.51$29.52$29.51$29.5169,462$29.487734
1622231580$29.5102$29.52$29.495$29.495270,159$29.487932
1622231640$29.50$29.50$29.49$29.49101,588$29.487954
1622231700$29.49$29.495$29.45$29.45288,995$29.487807
1622231760$29.4519$29.48$29.45$29.475311,165$29.487555
1622231820$29.47$29.50$29.47$29.49319,751$29.487481
1622231880$29.49$29.495$29.45$29.45676,293$29.48732
1622231940$29.46$29.49$29.42$29.491,555,771$29.48528
1622232000$29.44$29.44$29.44$29.44867$29.485279
1622232060$29.49$29.50$29.49$29.501,125$29.485279
1622232120$29.49$29.50$29.49$29.492,985$29.48528
1622232180$29.49$29.49$29.48$29.492,628$29.48528
1622232240$29.49$29.49$29.43$29.486,637,699$29.475916
1622232300$29.48$29.49$29.48$29.497,629$29.475918
1622232360$29.48$29.48$29.48$29.48490$29.475918
1622232480$29.43$29.49$29.43$29.4975,909$29.475832
1622232660$29.49$29.49$29.43$29.4942,338$29.477416
1622232720$29.49$29.49$29.43$29.4911,146$29.477409
1622232900$29.48$29.48$29.48$29.48150$29.477409
1622232960$29.48$29.49$29.48$29.481,983$29.47741
1622233020$29.47$29.47$29.47$29.47100$29.477409
1622233260$29.48$29.50$29.48$29.50546$29.47741
1622233620$29.48$29.48$29.48$29.48500$29.477416
1622233860$29.48$29.48$29.48$29.48400$29.477416
1622233980$29.48$29.48$29.48$29.48500$29.477416
1622234100$29.49$29.49$29.49$29.49100$29.477416
1622234160$29.49$29.49$29.49$29.4911,681$29.477419
1622234220$29.49$29.49$29.49$29.493,838$29.477421
1622234520$29.48$29.48$29.48$29.481,743$29.477416
1622234580$29.48$29.49$29.48$29.49200$29.477416
1622234820$29.50$29.50$29.50$29.50500$29.477416
1622235120$29.50$29.50$29.50$29.5013,389$29.477423
1622235360$29.50$29.50$29.50$29.50400$29.477416
1622235420$29.48$29.48$29.48$29.48182$29.477416
1622235540$29.50$29.50$29.50$29.50883$29.477416
1622235600$29.43$29.43$29.43$29.432,543$29.477413
1622235660$29.48$29.48$29.48$29.481,500$29.477413
1622235840$29.48$29.48$29.48$29.481,000$29.477413
1622235900$29.43$29.43$29.43$29.4387,569$29.477311
1622235960$29.49$29.49$29.48$29.48500$29.477311
1622236020$29.46$29.46$29.46$29.46200$29.477311
1622236080$29.45$29.45$29.45$29.45845$29.477311
1622236140$29.45$29.45$29.45$29.45300$29.47731
1622236200$29.45$29.45$29.45$29.45421$29.47731
1622236260$29.45$29.48$29.45$29.48450$29.477416
1622236320$29.48$29.48$29.48$29.48200$29.477416
1622236380$29.45$29.45$29.45$29.45450$29.477415
1622236440$29.45$29.45$29.45$29.45225$29.477415
1622236620$29.45$29.45$29.45$29.45110$29.477415
1622236980$29.45$29.45$29.45$29.45100$29.477415
1622237100$29.46$29.46$29.46$29.462,206$29.477414
1622237160$29.46$29.46$29.46$29.46245$29.477416
1622237220$29.45$29.45$29.45$29.45500$29.477415
1622237520$29.46$29.46$29.46$29.46107$29.477415
1622237760$29.45$29.45$29.45$29.451,219$29.477414
1622237820$29.45$29.45$29.45$29.459,500$29.477408
1622237880$29.45$29.45$29.45$29.45100$29.477408
1622237940$29.46$29.46$29.46$29.46149$29.477408
1622238000$29.47$29.47$29.47$29.47200$29.477408
1622238060$29.47$29.47$29.47$29.47250$29.477416
1622238180$29.46$29.46$29.46$29.46100$29.477415
1622238420$29.46$29.46$29.46$29.46100$29.477415
1622238540$29.47$29.47$29.47$29.47306$29.477415
1622238660$29.47$29.47$29.47$29.47100$29.477415
1622238900$29.46$29.47$29.46$29.4712,433$29.47741
1622238960$29.47$29.47$29.47$29.471,700$29.477415
1622239140$29.47$29.47$29.47$29.47100$29.477415
1622239740$29.45$29.45$29.45$29.45200$29.477415
1622239860$29.45$29.45$29.45$29.451,693$29.477416
1622240340$29.45$29.45$29.45$29.45500$29.477415
1622240400$29.45$29.45$29.45$29.45197$29.477415
1622240820$29.45$29.45$29.45$29.45500$29.477415
1622240880$29.49$29.49$29.49$29.49200$29.477415
1622241360$29.47$29.47$29.47$29.471,499$29.477415
1622241900$29.49$29.49$29.47$29.47492$29.477416
1622242380$29.4701$29.4701$29.4701$29.4701100$29.477416
1622242680$29.49$29.49$29.49$29.49100$29.477416
1622242980$29.47$29.47$29.47$29.47985$29.477415
1622243280$29.49$29.49$29.49$29.49259$29.477415
1622243460$29.50$29.50$29.50$29.50100$29.477416
1622243760$29.47$29.47$29.47$29.47206$29.477415
1622244540$29.4899$29.4899$29.4899$29.4899100$29.477416
1622244660$29.48$29.48$29.48$29.48432$29.477416
1622244840$29.48$29.48$29.48$29.48300$29.477416
1622244900$29.48$29.48$29.48$29.48260$29.477416
1622245440$29.4799$29.4799$29.47$29.47400$29.477415
1622245620$29.48$29.48$29.48$29.48100$29.477415
1622245740$29.47$29.47$29.47$29.472,000$29.477415
1622245860$29.47$29.47$29.47$29.47100$29.477415
1622246160$29.48$29.48$29.47$29.4799718$29.477416
1622246340$29.48$29.48$29.4799$29.4799200$29.477416