Historical One-Minute Price Data For LULU

Intraday Prices From April 3rd, 2020

  1. NASDAQ
  2. >
  3. LULU
  4. >
  5. Historical Intraday Prices
| USD | | Download CSV
Time Open High Low Close Volume VWAP
1585914300 $184.62 $184.62 $184.62 $184.62 150 $184.700173
1585915200 $185.00 $185.00 $184.40 $184.60 800 $184.900164
1585915260 $186.50 $186.50 $186.50 $186.50 275 $185.123881
1585915740 $185.35 $185.35 $185.3002 $185.3002 500 $185.182298
1585915800 $185.30 $185.30 $185.30 $185.30 100 $185.18632
1585916160 $185.00 $185.00 $185.00 $185.00 100 $185.182266
1585917240 $185.00 $185.00 $185.00 $185.00 200 $185.166923
1585917900 $185.50 $185.50 $185.50 $185.50 500 $185.203299
1585919040 $186.40 $186.40 $186.40 $186.40 100 $185.27653
1585919160 $186.50 $186.50 $186.50 $186.50 125 $185.344624
1585920000 $184.10 $184.10 $184.10 $184.10 199 $185.377215
1585920120 $184.10 $184.15 $184.10 $184.10 1,100 $185.13148
1585920600 $184.71 $184.765 $183.20 $183.21 28,168 $184.41624
1585920660 $183.20 $183.76 $181.50 $181.795 4,900 $184.091987
1585920720 $182.00 $183.56 $181.89 $182.1176 11,325 $183.677181
1585920780 $182.4932 $183.52 $182.01 $182.78 4,184 $183.59222
1585920840 $182.83 $183.24 $182.00 $182.00 9,325 $183.450944
1585920900 $182.7737 $183.75 $182.62 $183.6539 4,550 $183.43865
1585920960 $183.9525 $183.9525 $183.19 $183.655 3,400 $183.434367
1585921020 $183.99 $183.99 $183.10 $183.375 2,800 $183.439237
1585921080 $183.07 $184.01 $182.89 $183.17 5,604 $183.417495
1585921140 $183.677 $184.31 $183.60 $184.31 3,533 $183.437877
1585921200 $184.20 $184.20 $183.745 $183.745 300 $183.44006
1585921260 $183.745 $184.22 $183.66 $184.12 2,950 $183.459089
1585921320 $183.99 $184.50 $183.71 $184.37 5,335 $183.498483
1585921380 $184.06 $184.37 $184.06 $184.31 1,200 $183.508018
1585921440 $184.34 $184.62 $184.27 $184.35 3,720 $183.545037
1585921500 $184.13 $184.49 $183.93 $184.01 1,300 $183.553517
1585921560 $184.23 $184.25 $183.45 $183.45 3,025 $183.565092
1585921620 $183.45 $183.975 $183.45 $183.88 2,905 $183.56926
1585921680 $183.73 $184.21 $183.73 $183.84 5,192 $183.589163
1585921740 $183.97 $184.13 $183.72 $183.925 1,347 $183.594241
1585921800 $183.745 $184.17 $183.745 $183.80 1,209 $183.598339
1585921860 $183.80 $183.80 $183.45 $183.715 4,473 $183.597622
1585921920 $183.50 $183.63 $183.25 $183.40 3,588 $183.592997
1585921980 $183.10 $183.32 $182.775 $182.95 9,399 $183.547752
1585922040 $183.14 $183.21 $182.71 $182.71 1,900 $183.540221
1585922100 $182.69 $183.015 $182.69 $182.8033 812 $183.535774
1585922160 $182.76 $183.525 $182.62 $183.525 3,718 $183.518478
1585922220 $183.35 $183.524 $183.15 $183.4574 1,203 $183.516465
1585922280 $183.355 $183.355 $182.645 $182.645 2,468 $183.506112
1585922340 $182.66 $182.945 $182.41 $182.65 4,055 $183.482554
1585922400 $182.93 $183.04 $182.57 $182.57 1,700 $183.475588
1585922460 $182.96 $183.36 $182.77 $183.15 4,000 $183.46347
1585922520 $183.1183 $183.205 $182.94 $182.965 2,660 $183.455583
1585922580 $182.8101 $183.04 $182.50 $182.62 2,500 $183.443506
1585922640 $182.59 $183.02 $182.59 $182.86 2,038 $183.434041
1585922700 $182.90 $183.225 $182.505 $182.63 4,385 $183.423471
1585922760 $182.635 $183.03 $182.635 $183.0275 837 $183.42047
1585922820 $183.01 $183.7462 $182.78 $183.345 5,831 $183.413301
1585922880 $183.43 $183.5199 $183.04 $183.5199 2,400 $183.410129
1585922940 $183.41 $183.41 $183.00 $183.00 476 $183.40912
1585923000 $182.98 $182.98 $182.61 $182.61 2,041 $183.401781
1585923060 $182.94 $183.28 $182.73 $182.73 1,937 $183.396691
1585923120 $182.71 $183.17 $182.71 $183.17 1,300 $183.394208
1585923180 $183.02 $183.3865 $182.81 $183.05 2,776 $183.389759
1585923240 $183.00 $183.15 $182.89 $182.89 2,850 $183.384161
1585923300 $182.98 $182.98 $182.33 $182.33 1,700 $183.376596
1585923360 $182.33 $182.33 $181.91 $181.91 1,100 $183.368341
1585923420 $181.88 $182.11 $181.81 $182.06 2,945 $183.34521
1585923480 $182.05 $182.41 $181.89 $182.05 1,900 $183.33352
1585923540 $182.135 $182.39 $181.78 $181.98 5,030 $183.296284
1585923600 $181.815 $182.175 $181.687 $182.16 3,825 $183.269578
1585923660 $182.23 $182.445 $181.99 $181.99 3,700 $183.249458
1585923720 $181.99 $182.02 $181.40 $181.44 4,230 $183.219587
1585923780 $181.30 $182.0099 $181.05 $181.72 4,393 $183.180107
1585923840 $181.445 $181.60 $181.375 $181.60 1,378 $183.167295
1585923900 $181.93 $181.93 $181.2201 $181.34 2,364 $183.148332
1585923960 $181.47 $181.9685 $181.47 $181.82 1,100 $183.140679
1585924020 $181.80 $181.83 $181.285 $181.56 2,700 $183.118768
1585924080 $181.285 $181.48 $181.12 $181.12 2,929 $183.094074
1585924140 $181.305 $181.42 $181.15 $181.15 8,292 $183.027764
1585924200 $181.2012 $181.5994 $181.10 $181.23 4,500 $182.99431
1585924260 $181.21 $181.2307 $180.84 $181.14 6,064 $182.943826
1585924320 $181.16 $181.78 $181.13 $181.6806 1,350 $182.934478
1585924380 $181.2353 $181.43 $181.15 $181.19 2,410 $182.917534
1585924440 $181.2328 $181.25 $180.9826 $180.9826 901 $182.911596
1585924500 $181.02 $181.44 $181.02 $181.44 857 $182.905168
1585924560 $181.185 $181.58 $181.10 $181.575 1,470 $182.8959
1585924620 $181.19 $181.29 $180.75 $181.14 3,989 $182.864637
1585924680 $181.245 $181.30 $180.57 $180.99 9,787 $182.791421
1585924740 $181.00 $181.28 $180.80 $181.28 1,600 $182.780072
1585924800 $181.43 $181.83 $181.43 $181.83 1,547 $182.77442
1585924860 $181.90 $181.90 $181.19 $181.455 1,733 $182.766732
1585924920 $181.30 $181.65 $181.23 $181.42 2,500 $182.753295
1585924980 $181.265 $181.76 $181.265 $181.54 3,080 $182.738738
1585925040 $181.69 $181.96 $181.52 $181.652 1,200 $182.734202
1585925100 $181.818 $181.818 $181.54 $181.54 200 $182.732827
1585925160 $181.675 $182.02 $181.61 $181.99 5,051 $182.716841
1585925220 $181.98 $182.02 $181.73 $181.80 9,195 $182.692042
1585925280 $181.81 $182.02 $181.6101 $181.6101 12,102 $182.65783
1585925340 $181.74 $181.97 $181.60 $181.60 3,768 $182.647254
1585925400 $181.6702 $181.71 $181.53 $181.6545 3,523 $182.634806
1585925460 $181.65 $182.00 $181.65 $182.00 4,600 $182.622731
1585925520 $181.98 $182.055 $181.84 $181.84 9,111 $182.603607
1585925580 $181.8199 $181.8199 $181.5125 $181.59 2,155 $182.597138
1585925640 $181.55 $181.79 $181.3152 $181.50 3,677 $182.585106
1585925700 $181.40 $181.83 $181.31 $181.83 2,700 $182.577245
1585925760 $181.69 $181.90 $181.57 $181.57 2,357 $182.570926
1585925820 $181.78 $182.065 $181.76 $181.87 4,835 $182.562056
1585925880 $181.61 $181.82 $181.50 $181.82 1,362 $182.558007
1585925940 $181.80 $182.10 $181.80 $182.00 3,100 $182.552671
1585926000 $182.00 $182.15 $181.80 $182.02 2,370 $182.548606
1585926060 $182.01 $182.13 $181.88 $181.8886 3,936 $182.542401
1585926120 $181.96 $182.11 $181.88 $182.11 1,300 $182.540084
1585926180 $182.00 $182.0261 $182.00 $182.0261 400 $182.539578
1585926240 $182.11 $182.11 $181.83 $181.891 1,264 $182.53731
1585926300 $181.8161 $182.08 $181.73 $182.08 2,355 $182.532834
1585926360 $182.00 $182.14 $181.85 $181.98 1,772 $182.529812
1585926420 $181.87 $181.93 $181.71 $181.89 942 $182.527942
1585926480 $181.865 $181.865 $181.6964 $181.84 1,125 $182.525479
1585926540 $181.74 $182.28 $181.6986 $182.25 5,623 $182.518404
1585926600 $182.23 $182.72 $182.22 $182.72 2,974 $182.517425
1585926660 $182.99 $183.42 $182.96 $183.31 4,250 $182.525653
1585926720 $183.20 $183.33 $183.10 $183.22 5,250 $182.535411
1585926780 $183.31 $183.31 $182.87 $182.88 2,000 $182.538127
1585926840 $182.77 $182.90 $182.41 $182.45 829 $182.538252
1585926900 $182.14 $182.7972 $182.14 $182.585 2,740 $182.538079
1585926960 $182.645 $182.6787 $181.945 $181.945 2,664 $182.535843
1585927020 $182.00 $182.1099 $181.71 $181.87 2,000 $182.532519
1585927080 $181.915 $182.01 $181.91 $181.91 500 $182.531831
1585927140 $181.94 $182.12 $181.71 $182.12 1,400 $182.529428
1585927200 $182.16 $182.60 $181.88 $181.88 10,207 $182.522595
1585927260 $182.26 $182.26 $181.9019 $181.9019 225 $182.522204
1585927320 $182.20 $182.20 $181.74 $181.98 2,234 $182.518978
1585927380 $181.875 $182.15 $181.76 $181.86 1,900 $182.516137
1585927440 $181.985 $181.985 $181.70 $181.86 3,495 $182.510652
1585927500 $182.02 $182.25 $181.81 $181.81 2,200 $182.507832
1585927560 $182.01 $182.01 $181.77 $182.00 3,332 $182.502893
1585927620 $181.88 $182.0108 $181.88 $182.0108 1,000 $182.501518
1585927680 $182.1003 $182.1003 $181.801 $181.96 1,131 $182.499844
1585927740 $182.07 $182.23 $182.07 $182.08 825 $182.498988
1585927800 $181.78 $181.94 $181.77 $181.94 1,500 $182.496392
1585927860 $181.85 $182.08 $181.85 $182.08 1,700 $182.494279
1585927920 $182.04 $182.15 $182.03 $182.15 1,694 $182.492358
1585927980 $182.16 $182.42 $182.16 $182.40 900 $182.492128
1585928040 $182.39 $182.50 $182.315 $182.50 1,703 $182.49174
1585928100 $182.51 $182.66 $182.35 $182.66 2,700 $182.491868
1585928160 $182.08 $182.10 $181.83 $181.92 2,581 $182.488089
1585928220 $181.895 $182.28 $181.77 $182.28 3,366 $182.483083
1585928280 $182.27 $182.33 $182.26 $182.28 1,033 $182.482544
1585928340 $182.24 $182.555 $182.24 $182.555 300 $182.482495
1585928400 $182.50 $182.50 $182.00 $182.392 2,325 $182.481681
1585928460 $182.31 $182.8488 $182.295 $182.5771 3,925 $182.482701
1585928520 $182.5403 $182.76 $182.52 $182.56 2,123 $182.48332
1585928580 $182.53 $182.87 $182.46 $182.46 2,080 $182.484152
1585928640 $182.49 $182.67 $182.4513 $182.455 2,142 $182.484543
1585928700 $182.58 $182.58 $182.12 $182.12 700 $182.484338
1585928760 $182.0301 $182.38 $182.0301 $182.10 1,300 $182.483358
1585928820 $182.21 $182.38 $182.08 $182.08 1,313 $182.482682
1585928880 $182.26 $182.30 $182.1255 $182.27 661 $182.482248
1585928940 $182.27 $182.49 $182.14 $182.44 903 $182.481889
1585929000 $182.29 $182.49 $182.125 $182.125 700 $182.481628
1585929060 $182.2421 $182.42 $182.2421 $182.39 1,245 $182.481069
1585929120 $182.39 $182.45 $182.15 $182.44 1,487 $182.480641
1585929180 $182.39 $182.39 $182.1355 $182.28 1,469 $182.479878
1585929240 $182.04 $182.19 $181.76 $182.07 2,209 $182.477597
1585929300 $182.01 $182.05 $181.61 $181.61 7,900 $182.468387
1585929360 $181.79 $181.83 $181.60 $181.6006 1,500 $182.465942
1585929420 $181.61 $181.61 $181.36 $181.36 700 $182.464361
1585929480 $181.36 $181.47 $181.25 $181.47 1,483 $182.460454
1585929540 $181.535 $181.68 $181.47 $181.68 2,200 $182.456156
1585929600 $182.02 $182.02 $181.63 $181.68 4,200 $182.450987
1585929660 $181.68 $181.68 $181.25 $181.29 8,243 $182.433211
1585929720 $181.27 $181.845 $181.24 $181.25 8,146 $182.418712
1585929780 $181.25 $181.6194 $181.00 $181.29 14,425 $182.388101
1585929840 $181.17 $181.85 $181.1406 $181.41 11,707 $182.369243
1585929900 $181.25 $181.85 $181.0405 $181.73 21,997 $182.332476
1585929960 $181.695 $181.94 $181.27 $181.40 29,246 $182.294967
1585930020 $181.495 $181.9543 $180.78 $180.97 46,156 $182.223421
1585930080 $181.0968 $181.265 $180.825 $181.1935 9,622 $182.204964
1585930140 $181.07 $181.26 $180.82 $180.99 9,300 $182.187077
1585930200 $180.98 $181.11 $180.68 $180.88 6,990 $182.172955
1585930260 $181.00 $181.66 $180.98 $181.355 18,307 $182.145519
1585930320 $181.355 $181.4294 $180.51 $180.81 14,766 $182.124208
1585930380 $180.815 $181.30 $180.6701 $180.7675 8,050 $182.109395
1585930440 $180.717 $181.04 $180.58 $180.98 7,598 $182.094764
1585930500 $180.83 $181.41 $180.83 $181.21 8,550 $182.084299
1585930560 $181.22 $181.60 $181.17 $181.17 11,841 $182.072854
1585930620 $181.28 $181.835 $181.26 $181.755 11,670 $182.065442
1585930680 $181.68 $181.71 $181.42 $181.50 8,749 $182.058979
1585930740 $181.57 $181.90 $181.26 $181.26 11,721 $182.051534
1585930800 $181.23 $181.23 $180.44 $180.545 7,992 $182.037958
1585930860 $180.545 $181.04 $180.545 $180.90 2,644 $182.033131
1585930920 $180.8259 $180.8259 $180.39 $180.395 5,205 $182.022982
1585930980 $180.47 $180.9184 $180.47 $180.9184 1,624 $182.020274
1585931040 $180.99 $181.06 $180.79 $180.79 762 $182.019048
1585931100 $180.5523 $180.5523 $180.21 $180.21 1,563 $182.015769
1585931160 $180.22 $180.405 $179.81 $179.92 39,927 $181.915882
1585931220 $179.91 $180.75 $179.91 $180.75 3,717 $181.906628
1585931280 $180.74 $181.10 $180.74 $180.97 9,609 $181.89682
1585931340 $180.97 $180.98 $180.03 $180.05 25,614 $181.858497
1585931400 $180.145 $180.54 $180.145 $180.43 2,300 $181.854264
1585931460 $180.43 $180.49 $180.03 $180.08 8,042 $181.839693
1585931520 $180.06 $180.53 $179.856 $179.856 38,148 $181.759551
1585931580 $180.27 $180.52 $180.14 $180.315 2,500 $181.756082
1585931640 $180.41 $180.77 $180.41 $180.60 3,200 $181.751877
1585931700 $180.30 $180.75 $180.12 $180.52 10,925 $181.736457
1585931760 $180.52 $181.08 $180.45 $181.01 11,324 $181.724498
1585931820 $180.84 $181.10 $179.95 $179.9595 10,200 $181.713527
1585931880 $179.99 $180.10 $179.75 $179.75 2,854 $181.707956
1585931940 $179.81 $179.86 $179.56 $179.57 4,452 $181.698397
1585932000 $179.10 $179.6775 $179.10 $179.6775 4,591 $181.686763
1585932060 $179.53 $179.6519 $179.39 $179.6519 500 $181.685609
1585932120 $179.52 $180.05 $179.51 $179.96 9,000 $181.669212
1585932180 $179.71 $180.3667 $179.70 $179.94 12,873 $181.646135
1585932240 $180.065 $180.38 $180.065 $180.16 2,800 $181.642017
1585932300 $180.36 $180.5999 $180.30 $180.51 2,300 $181.63913
1585932360 $180.385 $181.05 $180.385 $180.985 6,639 $181.633123
1585932420 $180.985 $180.99 $180.41 $180.89 18,429 $181.616665
1585932480 $180.87 $180.87 $180.4087 $180.49 5,961 $181.610528
1585932540 $180.53 $180.87 $180.45 $180.565 5,498 $181.605454
1585932600 $180.5281 $180.62 $180.5281 $180.5995 525 $181.605058
1585932660 $180.72 $181.03 $180.7164 $180.94 3,900 $181.602177
1585932720 $180.995 $181.185 $180.65 $180.65 3,120 $181.600278
1585932780 $180.645 $180.80 $180.6352 $180.76 2,000 $181.598497
1585932840 $180.85 $180.96 $180.7406 $180.765 4,899 $181.594846
1585932900 $180.60 $180.72 $180.36 $180.72 4,700 $181.589949
1585932960 $180.72 $180.99 $180.51 $180.51 3,755 $181.586841
1585933020 $180.52 $180.58 $180.43 $180.58 1,609 $181.585413
1585933080 $180.80 $180.99 $180.80 $180.99 968 $181.584646
1585933140 $181.0517 $181.0517 $180.75 $180.825 600 $181.584267
1585933200 $180.925 $180.925 $180.925 $180.925 556 $181.583973
1585933260 $180.7945 $181.00 $180.71 $180.77 790 $181.583303
1585933320 $180.60 $180.60 $180.28 $180.385 1,100 $181.582102
1585933380 $180.31 $180.75 $180.31 $180.75 2,600 $181.579266
1585933440 $180.872 $180.88 $180.872 $180.88 250 $181.579123
1585933500 $180.75 $181.19 $180.75 $181.13 2,766 $181.577739
1585933560 $181.045 $181.17 $181.00 $181.17 864 $181.577305
1585933620 $180.95 $181.095 $180.95 $181.03 600 $181.576956
1585933680 $180.96 $181.239 $180.96 $181.045 1,800 $181.576097
1585933740 $181.24 $181.66 $181.24 $181.51 5,210 $181.575796
1585933800 $181.39 $181.39 $181.17 $181.30 1,602 $181.575343
1585933860 $181.14 $181.14 $181.02 $181.02 340 $181.575058
1585933920 $180.99 $180.99 $180.54 $180.55 2,687 $181.572729
1585933980 $180.635 $180.77 $180.29 $180.42 2,384 $181.570644
1585934040 $180.315 $180.322 $180.06 $180.06 3,400 $181.566096
1585934100 $180.13 $180.24 $180.00 $180.065 11,378 $181.550541
1585934160 $180.18 $180.21 $180.00 $180.18 4,082 $181.544719
1585934220 $180.31 $180.31 $180.146 $180.16 550 $181.544001
1585934280 $180.29 $180.53 $180.29 $180.53 700 $181.543164
1585934340 $180.79 $180.88 $180.79 $180.88 300 $181.543134
1585934400 $181.04 $181.04 $180.96 $180.96 575 $181.542843
1585934460 $180.74 $180.74 $180.71 $180.71 200 $181.542533
1585934520 $180.88 $180.88 $180.87 $180.87 1,000 $181.542075
1585934580 $180.7596 $180.7596 $180.7596 $180.7596 200 $181.541933
1585934640 $180.9661 $181.0415 $180.7027 $180.7027 878 $181.541439
1585934700 $180.6869 $180.6869 $180.56 $180.60 576 $181.540741
1585934760 $180.33 $180.33 $180.21 $180.235 600 $181.54025
1585934820 $180.06 $180.65 $180.05 $180.65 1,850 $181.537842
1585934880 $180.22 $180.54 $180.22 $180.54 336 $181.53757
1585934940 $180.40 $180.55 $180.33 $180.33 2,197 $181.535314
1585935000 $180.20 $180.20 $180.185 $180.185 495 $181.534681
1585935060 $180.185 $180.24 $180.01 $180.21 1,371 $181.532902
1585935120 $180.22 $180.22 $180.22 $180.22 200 $181.53269
1585935180 $180.14 $180.30 $180.00 $180.2587 1,752 $181.530411
1585935240 $180.195 $180.26 $180.195 $180.26 200 $181.530169
1585935300 $180.35 $180.35 $180.35 $180.35 200 $181.529764
1585935360 $180.425 $180.68 $180.425 $180.68 2,900 $181.527371
1585935420 $180.40 $180.65 $180.40 $180.50 2,415 $181.525116
1585935480 $180.30 $180.48 $180.30 $180.48 1,200 $181.523893
1585935540 $180.61 $180.75 $180.5201 $180.6623 1,230 $181.522825
1585935600 $180.62 $180.62 $180.29 $180.29 1,500 $181.521309
1585935660 $180.32 $180.495 $180.32 $180.495 1,300 $181.519914
1585935720 $180.49 $180.49 $180.25 $180.40 2,731 $181.517146
1585935780 $180.28 $180.44 $180.28 $180.365 1,400 $181.51563
1585935840 $180.45 $180.545 $180.45 $180.49 1,420 $181.514222
1585935900 $180.65 $180.88 $180.57 $180.60 2,640 $181.512346
1585935960 $180.7442 $180.7557 $180.40 $180.455 5,860 $181.507588
1585936020 $180.42 $180.74 $180.34 $180.74 4,886 $181.503613
1585936080 $180.70 $180.90 $180.43 $180.43 2,950 $181.501251
1585936140 $180.28 $180.69 $180.28 $180.638 1,300 $181.499947
1585936200 $180.86 $181.23 $180.7863 $181.056 4,200 $181.497899
1585936260 $181.093 $181.1413 $180.6448 $180.7906 3,241 $181.496015
1585936320 $180.83 $181.00 $180.83 $180.85 800 $181.495655
1585936380 $180.89 $180.965 $180.89 $180.965 1,500 $181.494959
1585936440 $180.97 $181.17 $180.915 $180.915 1,300 $181.494412
1585936500 $180.9199 $180.9199 $180.645 $180.645 900 $181.493725
1585936560 $180.66 $180.97 $180.565 $180.85 4,200 $181.490818
1585936620 $180.84 $181.02 $180.775 $181.02 1,300 $181.489994
1585936680 $180.93 $181.07 $180.93 $181.0255 2,458 $181.48893
1585936740 $180.98 $181.23 $180.96 $181.07 2,251 $181.488164
1585936800 $181.09 $181.15 $180.92 $181.09 2,900 $181.487001
1585936860 $181.18 $181.38 $181.02 $181.14 4,085 $181.486173
1585936920 $181.12 $181.12 $180.66 $180.715 7,155 $181.482077
1585936980 $180.715 $180.93 $180.69 $180.915 7,400 $181.477799
1585937040 $180.93 $181.07 $180.77 $180.77 3,763 $181.476001
1585937100 $180.80 $180.835 $180.735 $180.735 3,903 $181.473666
1585937160 $180.755 $180.76 $180.16 $180.1706 8,524 $181.465604
1585937220 $180.28 $180.47 $180.28 $180.455 1,800 $181.463924
1585937280 $180.51 $180.67 $180.434 $180.58 3,350 $181.461348
1585937340 $180.558 $180.558 $180.00 $180.00 2,195 $181.45906
1585937400 $180.16 $180.24 $180.04 $180.04 2,040 $181.456858
1585937460 $180.05 $180.24 $180.00 $180.145 6,260 $181.44958
1585937520 $180.14 $180.28 $180.14 $180.16 2,600 $181.446856
1585937580 $180.24 $180.39 $180.22 $180.26 1,200 $181.44556
1585937640 $180.31 $180.37 $180.29 $180.37 3,000 $181.442765
1585937700 $180.41 $180.43 $180.23 $180.23 400 $181.442457
1585937760 $180.15 $180.29 $180.00 $180.09 7,000 $181.434449
1585937820 $180.20 $180.36 $180.00 $180.00 3,400 $181.430739
1585937880 $180.06 $180.18 $180.00 $180.00 5,740 $181.424448
1585937940 $180.075 $180.13 $179.7165 $179.81 4,919 $181.418533
1585938000 $179.72 $179.95 $179.66 $179.95 2,050 $181.415981
1585938060 $180.00 $180.5257 $179.8192 $179.8192 6,607 $181.408507
1585938120 $179.88 $179.88 $179.72 $179.86 2,450 $181.405358
1585938180 $179.834 $179.8476 $179.58 $179.78 2,165 $181.402407
1585938240 $179.79 $180.12 $179.78 $179.9699 1,450 $181.400633
1585938300 $179.945 $179.945 $179.62 $179.90 2,820 $181.39692
1585938360 $179.96 $179.97 $179.52 $179.68 6,427 $181.388538
1585938420 $179.67 $179.6723 $179.42 $179.575 2,284 $181.385171
1585938480 $179.58 $180.225 $179.52 $179.78 5,350 $181.378933
1585938540 $179.76 $180.165 $179.63 $179.92 1,490 $181.377142
1585938600 $180.085 $180.17 $179.68 $179.79 2,110 $181.37433
1585938660 $179.96 $179.96 $179.64 $179.7417 1,466 $181.372904
1585938720 $179.73 $179.79 $179.7105 $179.79 600 $181.372058
1585938780 $179.67 $180.18 $179.60 $179.835 12,922 $181.355758
1585938840 $179.75 $179.86 $179.70 $179.725 3,102 $181.351852
1585938900 $179.70 $179.97 $179.70 $179.84 3,200 $181.348069
1585938960 $179.84 $179.84 $179.62 $179.745 850 $181.346891
1585939020 $179.59 $179.805 $179.56 $179.745 4,330 $181.341403
1585939080 $179.77 $179.885 $179.56 $179.735 5,003 $181.335139
1585939140 $179.735 $179.84 $179.64 $179.74 6,700 $181.326855
1585939200 $179.74 $179.89 $179.57 $179.85 5,247 $181.320214
1585939260 $179.675 $179.75 $179.66 $179.66 1,163 $181.318908
1585939320 $179.64 $179.68 $179.57 $179.68 1,800 $181.316356
1585939380 $179.61 $179.70 $179.55 $179.5708 1,100 $181.315123
1585939440 $179.645 $179.82 $179.56 $179.585 5,383 $181.308561
1585939500 $179.61 $179.61 $179.50 $179.53 1,500 $181.306509
1585939560 $179.43 $179.68 $179.43 $179.62 1,900 $181.304029
1585939620 $179.58 $179.59 $179.50 $179.50 1,464 $181.302079
1585939680 $179.52 $179.70 $179.50 $179.70 900 $181.300851
1585939740 $179.705 $180.09 $179.705 $180.09 1,700 $181.298955
1585939800 $180.1012 $180.21 $179.67 $179.6983 3,400 $181.295414
1585939860 $179.79 $180.29 $179.79 $180.29 2,676 $181.292847
1585939920 $180.475 $180.93 $180.475 $180.67 2,400 $181.291683
1585939980 $180.76 $180.76 $180.28 $180.305 1,961 $181.290655
1585940040 $180.0539 $180.09 $179.64 $179.64 1,495 $181.289025
1585940100 $179.79 $180.27 $179.79 $180.25 1,700 $181.287458
1585940160 $180.334 $180.445 $180.14 $180.14 450 $181.287156
1585940220 $180.14 $181.015 $180.14 $181.015 2,010 $181.286252
1585940280 $180.81 $180.98 $180.33 $180.37 2,400 $181.284877
1585940340 $180.435 $180.55 $180.36 $180.36 900 $181.284364
1585940400 $180.70 $180.97 $180.555 $180.72 5,000 $181.282275
1585940460 $180.8696 $181.19 $180.84 $181.18 943 $181.282069
1585940520 $181.20 $181.38 $180.74 $181.13 2,457 $181.281768
1585940580 $180.74 $180.80 $180.50 $180.50 1,689 $181.2809
1585940640 $180.60 $180.67 $180.40 $180.44 2,900 $181.279201
1585940700 $180.65 $180.65 $180.44 $180.58 1,000 $181.27864
1585940760 $180.5771 $180.79 $180.52 $180.77 1,826 $181.277771
1585940820 $180.75 $180.95 $180.48 $180.675 2,284 $181.276873
1585940880 $180.7231 $180.75 $180.57 $180.62 950 $181.276435
1585940940 $180.53 $180.61 $180.465 $180.61 1,069 $181.275879
1585941000 $180.59 $180.70 $180.45 $180.70 1,668 $181.275003
1585941060 $180.57 $180.91 $180.57 $180.73 2,052 $181.274214
1585941120 $180.65 $180.70 $180.21 $180.40 2,557 $181.272692
1585941180 $180.4548 $180.91 $180.4548 $180.91 800 $181.272371
1585941240 $180.94 $181.07 $180.76 $181.055 2,385 $181.271854
1585941300 $181.17 $181.19 $180.98 $180.98 1,975 $181.271555
1585941360 $180.85 $180.975 $180.71 $180.85 1,597 $181.270958
1585941420 $180.81 $181.19 $180.70 $181.14 2,115 $181.270693
1585941480 $181.21 $181.55 $181.10 $181.55 1,151 $181.270715
1585941540 $181.57 $181.57 $180.85 $180.91 2,200 $181.270428
1585941600 $181.08 $181.08 $180.88 $180.97 2,200 $181.269988
1585941660 $180.84 $180.87 $180.66 $180.66 2,043 $181.269162
1585941720 $180.64 $180.64 $180.44 $180.50 955 $181.268671
1585941780 $180.555 $180.555 $180.31 $180.34 3,570 $181.266491
1585941840 $180.415 $180.71 $180.415 $180.71 5,011 $181.264079
1585941900 $180.67 $181.23 $180.67 $181.23 1,735 $181.263752
1585941960 $181.07 $181.18 $180.77 $180.77 1,000 $181.26353
1585942020 $180.90 $181.15 $180.90 $181.085 1,481 $181.263264
1585942080 $181.17 $181.47 $181.10 $181.34 2,900 $181.26323
1585942140 $181.27 $181.27 $181.10 $181.16 1,100 $181.263191
1585942200 $181.14 $181.47 $181.05 $181.29 4,470 $181.263205
1585942260 $181.28 $181.38 $181.07 $181.30 2,861 $181.263095
1585942320 $181.48 $181.58 $180.85 $181.16 2,950 $181.263257
1585942380 $181.24 $181.25 $180.98 $181.00 6,690 $181.263012
1585942440 $181.12 $181.29 $180.8325 $181.29 7,237 $181.261567
1585942500 $181.20 $181.73 $181.20 $181.73 4,581 $181.262036
1585942560 $181.59 $181.61 $181.30 $181.43 2,551 $181.262405
1585942620 $181.31 $181.57 $181.31 $181.42 13,801 $181.264548
1585942680 $181.51 $181.82 $181.345 $181.82 2,302 $181.265115
1585942740 $181.7015 $181.72 $181.46 $181.55 3,214 $181.265868
1585942800 $181.64 $181.80 $181.62 $181.63 7,648 $181.268224
1585942860 $181.83 $181.85 $181.425 $181.43 3,077 $181.268993
1585942920 $181.41 $181.45 $181.22 $181.3192 2,281 $181.269022
1585942980 $181.265 $181.4302 $181.09 $181.275 8,235 $181.268564
1585943040 $181.36 $181.40 $180.97 $180.985 3,682 $181.268166
1585943100 $181.09 $181.68 $181.09 $181.4707 4,975 $181.268751
1585943160 $181.29 $181.29 $181.11 $181.235 2,075 $181.268658
1585943220 $181.21 $181.23 $180.98 $181.08 17,522 $181.266718
1585943280 $181.11 $181.49 $180.94 $181.44 6,047 $181.26633
1585943340 $181.55 $181.57 $181.21 $181.29 4,141 $181.266559
1585943400 $181.48 $181.63 $180.88 $181.29 23,202 $181.26657
1585943460 $181.48 $181.64 $181.11 $181.35 9,214 $181.266974
1585943520 $181.29 $181.53 $181.02 $181.475 8,080 $181.266929
1585943580 $181.51 $181.57 $181.155 $181.33 6,549 $181.267229
1585943640 $181.44 $181.58 $181.11 $181.25 5,770 $181.267436
1585943700 $181.32 $181.40 $180.82 $181.1456 13,182 $181.26592
1585943760 $181.08 $181.24 $181.04 $181.05 14,505 $181.265145
1585943820 $181.11 $181.18 $180.71 $180.72 21,177 $181.261364
1585943880 $180.75 $181.32 $180.73 $181.21 24,835 $181.259702
1585943940 $181.21 $181.415 $181.08 $181.26 23,140 $181.259576
1585944000 $181.25 $181.25 $181.25 $181.25 98,269 $181.25895
1585946700 $180.75 $180.75 $180.75 $180.75 100 $181.259002
1585947420 $181.25 $181.25 $181.25 $181.25 2,652 $181.259026
1585947600 $181.25 $181.25 $181.25 $181.25 10,015 $181.258985
1585951680 $180.97 $180.97 $180.97 $180.97 200 $181.259008