MRVL Historical Intraday Prices

One-Minute OHLCV Data From May 22nd, 2020.

  1. NASDAQ
  2. >
  3. MRVL
  4. >
  5. Historical Intraday Prices
| USD | | Download CSV
Time Open High Low Close Volume VWAP
1590140100 $28.59 $28.59 $28.59 $28.59 1,417 $28.605374
1590145200 $29.30 $29.30 $29.00 $29.00 600 $28.772654
1590146760 $29.08 $29.08 $29.08 $29.08 117 $28.804015
1590146940 $29.08 $29.08 $29.08 $29.08 276 $28.839945
1590147480 $29.09 $29.09 $29.09 $29.09 100 $28.854275
1590147660 $29.21 $29.21 $29.21 $29.21 698 $28.924716
1590147780 $29.21 $29.21 $29.21 $29.21 400 $28.952913
1590148260 $29.58 $29.59 $29.58 $29.59 607 $29.04636
1590149040 $29.30 $29.30 $29.30 $29.30 200 $29.075098
1590149580 $29.60 $29.60 $29.60 $29.60 200 $29.095171
1590150240 $29.31 $29.31 $29.31 $29.31 600 $29.128522
1590150660 $29.31 $29.31 $29.31 $29.31 100 $29.131396
1590150720 $29.30 $29.30 $29.29 $29.29 670 $29.150181
1590152040 $29.5844 $29.5844 $29.5844 $29.5844 135 $29.160685
1590152460 $29.589 $29.589 $29.589 $29.589 300 $29.181465
1590152820 $29.5383 $29.5383 $29.5383 $29.5383 150 $29.191743
1590153300 $29.40 $29.40 $29.40 $29.40 200 $29.197596
1590153600 $29.51 $29.51 $29.51 $29.51 143 $29.203712
1590153660 $29.40 $29.40 $29.40 $29.40 200 $29.209395
1590154080 $29.31 $29.35 $29.20 $29.20 979 $29.223159
1590154200 $29.23 $29.25 $29.10 $29.14 96,915 $29.215212
1590154260 $29.15 $29.21 $29.15 $29.19 13,115 $29.211721
1590154320 $29.18 $29.205 $29.15 $29.16 22,372 $29.205473
1590154380 $29.155 $29.16 $29.115 $29.12 28,252 $29.193936
1590154440 $29.1298 $29.13 $29.08 $29.105 23,386 $29.183098
1590154500 $29.08 $29.08 $29.04 $29.055 11,824 $29.175512
1590154560 $29.05 $29.08 $29.02 $29.025 8,670 $29.170662
1590154620 $29.03 $29.0499 $28.98 $29.02 16,032 $29.158873
1590154680 $29.02 $29.02 $28.92 $28.93 25,088 $29.137618
1590154740 $28.92 $28.925 $28.89 $28.90 7,539 $29.130641
1590154800 $28.89 $28.95 $28.89 $28.95 7,464 $29.125135
1590154860 $28.945 $29.01 $28.93 $28.95 23,175 $29.113407
1590154920 $28.96 $28.99 $28.95 $28.97 11,895 $29.107585
1590154980 $28.96 $29.025 $28.96 $29.00 12,201 $29.103217
1590155040 $29.00 $29.035 $28.9861 $28.9861 9,000 $29.100627
1590155100 $28.97 $29.035 $28.97 $29.025 21,230 $29.094058
1590155160 $29.025 $29.075 $29.025 $29.065 8,486 $29.093102
1590155220 $29.05 $29.05 $29.00 $29.04 12,831 $29.090598
1590155280 $29.04 $29.10 $29.04 $29.10 10,479 $29.089831
1590155340 $29.09 $29.12 $29.09 $29.095 10,027 $29.090211
1590155400 $29.095 $29.135 $29.065 $29.0684 75,700 $29.093839
1590155460 $29.0601 $29.11 $29.0601 $29.065 12,543 $29.093462
1590155520 $29.07 $29.12 $29.06 $29.12 9,472 $29.093434
1590155580 $29.12 $29.19 $29.12 $29.19 9,800 $29.0949
1590155640 $29.195 $29.205 $29.18 $29.19 15,885 $29.098108
1590155700 $29.19 $29.22 $29.185 $29.22 27,911 $29.103489
1590155760 $29.215 $29.2175 $29.1614 $29.165 13,373 $29.105753
1590155820 $29.16 $29.18 $29.14 $29.155 15,406 $29.107299
1590155880 $29.155 $29.205 $29.15 $29.185 32,739 $29.111447
1590155940 $29.185 $29.20 $29.17 $29.18 35,886 $29.115674
1590156000 $29.19 $29.19 $29.12 $29.135 25,688 $29.116584
1590156060 $29.13 $29.13 $29.055 $29.055 15,295 $29.116277
1590156120 $29.055 $29.095 $29.04 $29.07 21,897 $29.114724
1590156180 $29.0778 $29.08 $29.05 $29.075 43,056 $29.112059
1590156240 $29.08 $29.135 $29.07 $29.13 15,259 $29.112114
1590156300 $29.14 $29.16 $29.12 $29.125 34,637 $29.113206
1590156360 $29.115 $29.1606 $29.09 $29.155 36,623 $29.114121
1590156420 $29.16 $29.17 $29.15 $29.17 20,665 $29.115161
1590156480 $29.18 $29.19 $29.155 $29.16 9,143 $29.115815
1590156540 $29.17 $29.195 $29.17 $29.19 12,760 $29.116877
1590156600 $29.194 $29.225 $29.17 $29.18 14,996 $29.118346
1590156660 $29.19 $29.215 $29.19 $29.215 7,839 $29.11909
1590156720 $29.22 $29.235 $29.205 $29.23 14,458 $29.120757
1590156780 $29.23 $29.25 $29.215 $29.225 7,900 $29.121735
1590156840 $29.22 $29.22 $29.195 $29.20 34,700 $29.124679
1590156900 $29.20 $29.2252 $29.20 $29.22 9,145 $29.125503
1590156960 $29.22 $29.245 $29.215 $29.2177 10,762 $29.126614
1590157020 $29.21 $29.255 $29.205 $29.22 6,436 $29.127277
1590157080 $29.21 $29.215 $29.185 $29.185 42,308 $29.130342
1590157140 $29.17 $29.18 $29.13 $29.17 5,800 $29.130477
1590157200 $29.19 $29.205 $29.17 $29.1905 51,092 $29.133537
1590157260 $29.195 $29.24 $29.18 $29.21 49,108 $29.13626
1590157320 $29.215 $29.225 $29.19 $29.22 10,609 $29.136925
1590157380 $29.245 $29.285 $29.24 $29.28 20,338 $29.139228
1590157440 $29.27 $29.29 $29.25 $29.2599 21,481 $29.141691
1590157500 $29.2599 $29.31 $29.255 $29.31 13,038 $29.143158
1590157560 $29.31 $29.345 $29.305 $29.33 9,136 $29.144559
1590157620 $29.3399 $29.34 $29.30 $29.30 11,755 $29.146353
1590157680 $29.31 $29.335 $29.2896 $29.325 12,590 $29.148079
1590157740 $29.32 $29.36 $29.32 $29.35 10,524 $29.149738
1590157800 $29.36 $29.36 $29.315 $29.34 11,800 $29.151528
1590157860 $29.34 $29.39 $29.335 $29.39 23,907 $29.155718
1590157920 $29.39 $29.42 $29.385 $29.40 12,053 $29.158122
1590157980 $29.40 $29.405 $29.38 $29.405 9,696 $29.159918
1590158040 $29.40 $29.43 $29.37 $29.43 64,483 $29.172436
1590158100 $29.4257 $29.43 $29.35 $29.36 15,256 $29.174846
1590158160 $29.358 $29.38 $29.34 $29.35 6,664 $29.175738
1590158220 $29.34 $29.3466 $29.32 $29.32 5,600 $29.176384
1590158280 $29.31 $29.32 $29.31 $29.3117 2,478 $29.176637
1590158340 $29.31 $29.315 $29.285 $29.31 5,150 $29.177089
1590158400 $29.31 $29.35 $29.31 $29.35 20,560 $29.179319
1590158460 $29.35 $29.38 $29.34 $29.38 48,412 $29.184826
1590158520 $29.38 $29.40 $29.37 $29.39 19,670 $29.187516
1590158580 $29.39 $29.42 $29.385 $29.395 21,866 $29.19056
1590158640 $29.3912 $29.405 $29.36 $29.36 14,433 $29.19252
1590158700 $29.36 $29.38 $29.35 $29.375 21,194 $29.194861
1590158760 $29.38 $29.405 $29.38 $29.395 14,787 $29.196795
1590158820 $29.395 $29.4499 $29.395 $29.435 65,062 $29.205556
1590158880 $29.43 $29.435 $29.39 $29.39 7,805 $29.206594
1590158940 $29.38 $29.40 $29.31 $29.31 19,546 $29.208298
1590159000 $29.30 $29.3169 $29.275 $29.31 15,130 $29.209114
1590159060 $29.315 $29.3499 $29.315 $29.325 7,333 $29.209638
1590159120 $29.31 $29.325 $29.29 $29.29 5,606 $29.209959
1590159180 $29.285 $29.30 $29.24 $29.25 9,169 $29.210284
1590159240 $29.25 $29.2668 $29.23 $29.2668 14,563 $29.210586
1590159300 $29.26 $29.275 $29.24 $29.26 10,692 $29.210856
1590159360 $29.26 $29.275 $29.25 $29.25 7,286 $29.211063
1590159420 $29.2442 $29.28 $29.24 $29.275 14,435 $29.211526
1590159480 $29.27 $29.275 $29.255 $29.26 7,704 $29.211764
1590159540 $29.265 $29.27 $29.25 $29.265 5,870 $29.211929
1590159600 $29.265 $29.275 $29.24 $29.275 17,198 $29.212374
1590159660 $29.28 $29.295 $29.2798 $29.28 46,353 $29.214367
1590159720 $29.275 $29.315 $29.27 $29.29 8,742 $29.214769
1590159780 $29.295 $29.295 $29.285 $29.29 2,590 $29.214878
1590159840 $29.28 $29.285 $29.26 $29.275 6,008 $29.215078
1590159900 $29.28 $29.30 $29.27 $29.27 16,054 $29.215712
1590159960 $29.28 $29.305 $29.275 $29.295 5,217 $29.215935
1590160020 $29.29 $29.30 $29.29 $29.30 2,335 $29.21604
1590160080 $29.31 $29.315 $29.29 $29.29 4,500 $29.216251
1590160140 $29.30 $29.3199 $29.30 $29.30 4,171 $29.216468
1590160200 $29.29 $29.29 $29.27 $29.27 2,530 $29.216555
1590160260 $29.28 $29.30 $29.275 $29.29 6,330 $29.216809
1590160320 $29.2955 $29.32 $29.295 $29.295 10,870 $29.217327
1590160380 $29.295 $29.30 $29.275 $29.295 4,710 $29.217504
1590160440 $29.29 $29.32 $29.28 $29.315 8,133 $29.217847
1590160500 $29.32 $29.325 $29.30 $29.30 5,677 $29.218133
1590160560 $29.30 $29.35 $29.30 $29.345 6,999 $29.21852
1590160620 $29.345 $29.365 $29.33 $29.365 19,801 $29.219893
1590160680 $29.35 $29.38 $29.35 $29.37 9,452 $29.220624
1590160740 $29.38 $29.385 $29.365 $29.38 8,149 $29.221273
1590160800 $29.39 $29.39 $29.355 $29.3599 10,989 $29.222189
1590160860 $29.355 $29.355 $29.31 $29.32 11,096 $29.222771
1590160920 $29.315 $29.33 $29.30 $29.33 14,895 $29.223463
1590160980 $29.33 $29.34 $29.33 $29.34 9,447 $29.223998
1590161040 $29.34 $29.3486 $29.29 $29.29 17,410 $29.224803
1590161100 $29.285 $29.285 $29.235 $29.245 12,040 $29.22493
1590161160 $29.245 $29.265 $29.24 $29.255 13,274 $29.225122
1590161220 $29.255 $29.255 $29.2217 $29.2225 56,745 $29.225336
1590161280 $29.225 $29.225 $29.21 $29.21 2,792 $29.225327
1590161340 $29.2199 $29.23 $29.21 $29.225 9,004 $29.225312
1590161400 $29.225 $29.235 $29.215 $29.235 24,340 $29.225384
1590161460 $29.235 $29.255 $29.1684 $29.1684 33,653 $29.225321
1590161520 $29.17 $29.23 $29.17 $29.225 15,450 $29.225104
1590161580 $29.21 $29.245 $29.21 $29.235 8,328 $29.225149
1590161640 $29.24 $29.25 $29.23 $29.25 6,136 $29.225186
1590161700 $29.255 $29.255 $29.225 $29.25 8,054 $29.225242
1590161760 $29.2418 $29.25 $29.24 $29.245 9,259 $29.225326
1590161820 $29.245 $29.255 $29.225 $29.25 20,346 $29.225444
1590161880 $29.25 $29.25 $29.23 $29.23 7,127 $29.225492
1590161940 $29.225 $29.24 $29.21 $29.2347 13,589 $29.225483
1590162000 $29.2362 $29.24 $29.21 $29.225 27,328 $29.225537
1590162060 $29.22 $29.2392 $29.205 $29.23 29,212 $29.225431
1590162120 $29.24 $29.265 $29.2325 $29.265 11,069 $29.225505
1590162180 $29.26 $29.285 $29.25 $29.27 13,302 $29.225769
1590162240 $29.27 $29.2884 $29.255 $29.2884 15,355 $29.226034
1590162300 $29.29 $29.31 $29.29 $29.295 10,862 $29.226389
1590162360 $29.295 $29.31 $29.2789 $29.31 12,257 $29.226737
1590162420 $29.31 $29.32 $29.2899 $29.29 78,386 $29.229448
1590162480 $29.28 $29.29 $29.265 $29.2899 8,612 $29.229628
1590162540 $29.28 $29.30 $29.28 $29.30 2,650 $29.229697
1590162600 $29.29 $29.29 $29.28 $29.28 12,608 $29.229963
1590162660 $29.29 $29.34 $29.29 $29.34 24,116 $29.230829
1590162720 $29.33 $29.33 $29.3114 $29.3114 16,901 $29.231436
1590162780 $29.31 $29.315 $29.28 $29.305 29,451 $29.23219
1590162840 $29.30 $29.31 $29.29 $29.305 3,840 $29.232299
1590162900 $29.31 $29.35 $29.31 $29.34 7,122 $29.232575
1590162960 $29.3397 $29.34 $29.315 $29.315 5,900 $29.232815
1590163020 $29.31 $29.31 $29.30 $29.3015 3,974 $29.23293
1590163080 $29.3082 $29.32 $29.30 $29.32 6,390 $29.23303
1590163140 $29.32 $29.335 $29.31 $29.33 5,294 $29.233222
1590163200 $29.34 $29.38 $29.34 $29.375 9,387 $29.2337
1590163260 $29.38 $29.38 $29.36 $29.38 7,367 $29.234095
1590163320 $29.375 $29.41 $29.369 $29.405 21,635 $29.235501
1590163380 $29.40 $29.40 $29.3715 $29.395 6,636 $29.235877
1590163440 $29.39 $29.40 $29.383 $29.385 6,550 $29.236269
1590163500 $29.385 $29.40 $29.37 $29.40 3,851 $29.236485
1590163560 $29.395 $29.395 $29.375 $29.39 4,812 $29.236764
1590163620 $29.38 $29.39 $29.365 $29.38 5,508 $29.237069
1590163680 $29.3782 $29.3799 $29.35 $29.365 6,671 $29.237375
1590163740 $29.36 $29.365 $29.35 $29.365 1,624 $29.237464
1590163800 $29.36 $29.37 $29.3517 $29.37 2,159 $29.23756
1590163860 $29.37 $29.38 $29.37 $29.375 2,446 $29.237683
1590163920 $29.37 $29.37 $29.34 $29.36 5,864 $29.237961
1590163980 $29.36 $29.37 $29.35 $29.355 16,650 $29.23871
1590164040 $29.36 $29.38 $29.355 $29.365 4,717 $29.238938
1590164100 $29.36 $29.36 $29.345 $29.3477 4,387 $29.239121
1590164160 $29.35 $29.37 $29.35 $29.37 4,000 $29.239308
1590164220 $29.375 $29.40 $29.37 $29.395 12,389 $29.239973
1590164280 $29.40 $29.425 $29.3987 $29.425 5,767 $29.240338
1590164340 $29.42 $29.48 $29.42 $29.45 50,850 $29.244142
1590164400 $29.455 $29.48 $29.445 $29.4799 9,346 $29.244862
1590164460 $29.48 $29.50 $29.473 $29.49 11,510 $29.245877
1590164520 $29.495 $29.52 $29.4804 $29.51 44,885 $29.250013
1590164580 $29.52 $29.53 $29.50 $29.51 5,100 $29.250498
1590164640 $29.51 $29.56 $29.51 $29.55 29,045 $29.253503
1590164700 $29.555 $29.56 $29.545 $29.555 18,635 $29.255448
1590164760 $29.5519 $29.555 $29.5091 $29.5091 12,863 $29.256721
1590164820 $29.51 $29.51 $29.49 $29.49 7,165 $29.257338
1590164880 $29.495 $29.515 $29.495 $29.495 31,001 $29.259928
1590164940 $29.4901 $29.50 $29.485 $29.4923 5,300 $29.260348
1590165000 $29.495 $29.52 $29.495 $29.51 5,633 $29.260829
1590165060 $29.515 $29.52 $29.495 $29.51 8,769 $29.261574
1590165120 $29.51 $29.51 $29.485 $29.485 2,029 $29.261737
1590165180 $29.49 $29.495 $29.4795 $29.49 7,600 $29.262322
1590165240 $29.485 $29.49 $29.48 $29.49 7,350 $29.262883
1590165300 $29.48 $29.49 $29.475 $29.485 6,875 $29.263397
1590165360 $29.49 $29.50 $29.48 $29.49 3,245 $29.263661
1590165420 $29.47 $29.48 $29.45 $29.475 15,822 $29.26473
1590165480 $29.465 $29.505 $29.465 $29.485 8,597 $29.265358
1590165540 $29.48 $29.49 $29.4699 $29.49 2,224 $29.265516
1590165600 $29.48 $29.49 $29.48 $29.485 560 $29.26556
1590165660 $29.4884 $29.50 $29.4883 $29.495 5,643 $29.265983
1590165720 $29.495 $29.495 $29.48 $29.485 8,968 $29.266636
1590165780 $29.49 $29.51 $29.485 $29.51 7,375 $29.267203
1590165840 $29.515 $29.53 $29.505 $29.5072 10,741 $29.268085
1590165900 $29.51 $29.53 $29.509 $29.53 6,122 $29.268594
1590165960 $29.53 $29.54 $29.50 $29.50 8,707 $29.269334
1590166020 $29.495 $29.50 $29.485 $29.49 3,400 $29.269572
1590166080 $29.49 $29.495 $29.47 $29.48 13,738 $29.270502
1590166140 $29.4877 $29.49 $29.465 $29.475 5,137 $29.27085
1590166200 $29.475 $29.49 $29.475 $29.485 1,499 $29.270954
1590166260 $29.485 $29.52 $29.485 $29.515 7,279 $29.271488
1590166320 $29.52 $29.545 $29.51 $29.545 27,462 $29.273749
1590166380 $29.54 $29.57 $29.54 $29.5599 45,366 $29.277826
1590166440 $29.55 $29.5599 $29.54 $29.55 4,697 $29.278214
1590166500 $29.56 $29.60 $29.555 $29.585 30,410 $29.281067
1590166560 $29.59 $29.595 $29.5792 $29.59 10,957 $29.282134
1590166620 $29.5899 $29.61 $29.585 $29.5879 17,133 $29.283829
1590166680 $29.5817 $29.5817 $29.542 $29.5574 10,048 $29.284674
1590166740 $29.5542 $29.56 $29.55 $29.55 3,990 $29.285008
1590166800 $29.5584 $29.585 $29.555 $29.575 4,980 $29.285448
1590166860 $29.58 $29.61 $29.578 $29.595 7,651 $29.28619
1590166920 $29.60 $29.625 $29.60 $29.625 5,974 $29.286802
1590166980 $29.63 $29.6468 $29.625 $29.645 8,611 $29.287724
1590167040 $29.64 $29.67 $29.63 $29.67 11,433 $29.289004
1590167100 $29.665 $29.68 $29.6501 $29.66 14,341 $29.290647
1590167160 $29.655 $29.66 $29.65 $29.66 3,709 $29.29107
1590167220 $29.6593 $29.6593 $29.63 $29.645 10,832 $29.292237
1590167280 $29.645 $29.6465 $29.6358 $29.645 8,542 $29.293145
1590167340 $29.645 $29.645 $29.6302 $29.635 32,283 $29.296554
1590167400 $29.635 $29.66 $29.635 $29.647 4,133 $29.29699
1590167460 $29.645 $29.65 $29.64 $29.645 5,655 $29.297578
1590167520 $29.65 $29.65 $29.64 $29.645 3,852 $29.29798
1590167580 $29.645 $29.655 $29.64 $29.65 3,868 $29.298382
1590167640 $29.655 $29.67 $29.655 $29.6673 4,124 $29.298833
1590167700 $29.665 $29.695 $29.66 $29.6833 42,030 $29.303467
1590167760 $29.685 $29.69 $29.67 $29.685 3,943 $29.303912
1590167820 $29.68 $29.695 $29.6705 $29.69 8,005 $29.3048
1590167880 $29.695 $29.70 $29.685 $29.70 6,027 $29.305489
1590167940 $29.6985 $29.705 $29.69 $29.695 7,062 $29.306304
1590168000 $29.6981 $29.72 $29.69 $29.7156 7,425 $29.307167
1590168060 $29.715 $29.72 $29.71 $29.71 7,353 $29.308043
1590168120 $29.715 $29.725 $29.7099 $29.725 6,684 $29.30884
1590168180 $29.722 $29.75 $29.7131 $29.745 18,741 $29.31114
1590168240 $29.74 $29.75 $29.735 $29.745 9,209 $29.312289
1590168300 $29.745 $29.765 $29.74 $29.755 18,634 $29.314645
1590168360 $29.75 $29.76 $29.74 $29.76 5,584 $29.315344
1590168420 $29.755 $29.76 $29.74 $29.75 18,059 $29.317571
1590168480 $29.74 $29.775 $29.735 $29.775 12,584 $29.319143
1590168540 $29.77 $29.79 $29.765 $29.7884 6,782 $29.320029
1590168600 $29.79 $29.80 $29.78 $29.80 23,307 $29.323139
1590168660 $29.80 $29.80 $29.7605 $29.77 10,465 $29.324479
1590168720 $29.775 $29.775 $29.74 $29.74 10,190 $29.325698
1590168780 $29.73 $29.74 $29.73 $29.74 15,289 $29.327471
1590168840 $29.745 $29.77 $29.74 $29.77 12,477 $29.328952
1590168900 $29.77 $29.78 $29.76 $29.765 8,662 $29.330008
1590168960 $29.76 $29.77 $29.743 $29.77 11,923 $29.331418
1590169020 $29.77 $29.77 $29.725 $29.725 44,816 $29.336596
1590169080 $29.73 $29.73 $29.69 $29.695 15,844 $29.338188
1590169140 $29.6805 $29.72 $29.6805 $29.71 10,178 $29.339198
1590169200 $29.7132 $29.7176 $29.703 $29.705 2,437 $29.339445
1590169260 $29.71 $29.71 $29.70 $29.70 2,173 $29.33967
1590169320 $29.695 $29.7062 $29.685 $29.6878 5,315 $29.340173
1590169380 $29.68 $29.68 $29.66 $29.67 8,116 $29.340899
1590169440 $29.6701 $29.69 $29.6701 $29.68 15,929 $29.342351
1590169500 $29.69 $29.70 $29.6733 $29.6899 11,775 $29.343462
1590169560 $29.69 $29.71 $29.69 $29.705 10,799 $29.344467
1590169620 $29.705 $29.715 $29.70 $29.71 12,491 $29.345677
1590169680 $29.715 $29.735 $29.7089 $29.7089 32,024 $29.348862
1590169740 $29.704 $29.7158 $29.70 $29.705 8,651 $29.349682
1590169860 $29.70 $29.705 $29.6708 $29.685 12,614 $29.3526
1590169920 $29.681 $29.69 $29.68 $29.6858 8,753 $29.353358
1590169980 $29.685 $29.69 $29.675 $29.6898 7,298 $29.353987
1590170040 $29.685 $29.69 $29.6745 $29.685 10,495 $29.354883
1590170100 $29.69 $29.69 $29.67 $29.685 13,841 $29.356042
1590170160 $29.69 $29.71 $29.6803 $29.71 36,050 $29.359212
1590170220 $29.71 $29.73 $29.695 $29.7245 22,985 $29.36122
1590170280 $29.725 $29.745 $29.72 $29.74 13,595 $29.362492
1590170340 $29.75 $29.79 $29.745 $29.79 16,906 $29.364211
1590170400 $29.795 $29.80 $29.78 $29.785 24,193 $29.366771
1590170460 $29.78 $29.79 $29.77 $29.79 17,346 $29.368544
1590170520 $29.785 $29.785 $29.755 $29.755 17,400 $29.370298
1590170580 $29.75 $29.78 $29.75 $29.77 14,839 $29.371757
1590170640 $29.78 $29.80 $29.77 $29.785 12,458 $29.373026
1590170700 $29.79 $29.80 $29.79 $29.795 7,475 $29.373806
1590170760 $29.795 $29.805 $29.79 $29.80 8,853 $29.37472
1590170820 $29.805 $29.805 $29.7773 $29.7773 15,844 $29.376319
1590170880 $29.78 $29.80 $29.775 $29.7958 2,890 $29.376611
1590170940 $29.795 $29.82 $29.795 $29.815 8,354 $29.377497
1590171000 $29.8199 $29.835 $29.81 $29.825 10,981 $29.3787
1590171060 $29.835 $29.875 $29.825 $29.875 34,538 $29.382664
1590171120 $29.8709 $29.89 $29.8709 $29.885 16,896 $29.384697
1590171180 $29.88 $29.90 $29.88 $29.895 28,766 $29.388168
1590171240 $29.895 $29.905 $29.88 $29.8899 22,094 $29.390796
1590171300 $29.88 $29.885 $29.86 $29.87 11,857 $29.392152
1590171360 $29.88 $29.90 $29.88 $29.8848 9,364 $29.393254
1590171420 $29.89 $29.89 $29.875 $29.88 5,453 $29.393928
1590171480 $29.885 $29.90 $29.885 $29.89 11,602 $29.395245
1590171540 $29.895 $29.895 $29.8799 $29.895 13,347 $29.396797
1590171600 $29.895 $29.90 $29.885 $29.899 15,666 $29.398611
1590171660 $29.8988 $29.915 $29.89 $29.905 6,358 $29.399365
1590171720 $29.91 $29.915 $29.89 $29.9001 25,000 $29.402325
1590171780 $29.905 $29.925 $29.905 $29.915 4,497 $29.40283
1590171840 $29.91 $29.935 $29.91 $29.925 15,809 $29.40473
1590171900 $29.93 $29.94 $29.93 $29.935 10,623 $29.406034
1590171960 $29.9393 $29.95 $29.93 $29.95 3,752 $29.406506
1590172020 $29.945 $29.95 $29.94 $29.94 8,336 $29.407532
1590172080 $29.94 $29.95 $29.935 $29.9377 16,221 $29.409533
1590172140 $29.93 $29.96 $29.93 $29.955 21,976 $29.412175
1590172200 $29.96 $29.985 $29.96 $29.975 23,492 $29.41516
1590172260 $29.97 $29.99 $29.97 $29.99 17,593 $29.417397
1590172320 $29.985 $29.995 $29.98 $29.995 31,506 $29.421456
1590172380 $29.99 $29.995 $29.9602 $29.97 36,934 $29.42602
1590172440 $29.975 $29.985 $29.97 $29.985 8,525 $29.427097
1590172500 $29.985 $29.985 $29.9684 $29.975 18,238 $29.42927
1590172560 $29.975 $29.975 $29.95 $29.9598 12,110 $29.4307
1590172620 $29.955 $29.96 $29.95 $29.959 7,850 $29.43161
1590172680 $29.96 $29.97 $29.955 $29.9591 18,436 $29.433751
1590172740 $29.955 $29.99 $29.955 $29.985 13,252 $29.435331
1590172800 $29.99 $29.99 $29.96 $29.975 24,426 $29.438221
1590172860 $29.975 $29.985 $29.97 $29.975 11,334 $29.439545
1590172920 $29.975 $29.99 $29.97 $29.985 6,747 $29.440352
1590172980 $29.98 $29.985 $29.94 $29.9563 28,569 $29.443529
1590173040 $29.96 $29.965 $29.945 $29.945 10,399 $29.444678
1590173100 $29.945 $29.955 $29.91 $29.91 22,637 $29.447065
1590173160 $29.9184 $29.925 $29.90 $29.92 36,163 $29.450595
1590173220 $29.92 $29.92 $29.91 $29.9101 17,531 $29.45232
1590173280 $29.915 $29.93 $29.90 $29.92 23,307 $29.454614
1590173340 $29.925 $29.94 $29.925 $29.9323 13,030 $29.455916
1590173400 $29.9366 $29.94 $29.92 $29.9374 20,623 $29.457957
1590173460 $29.94 $29.946 $29.9343 $29.94 9,519 $29.458915
1590173520 $29.93 $29.935 $29.9084 $29.9125 16,183 $29.460467
1590173580 $29.915 $29.92 $29.905 $29.915 5,872 $29.461008
1590173640 $29.915 $29.915 $29.865 $29.865 31,978 $29.463809
1590173700 $29.865 $29.87 $29.855 $29.86 16,767 $29.465186
1590173760 $29.86 $29.87 $29.843 $29.8677 26,233 $29.467288
1590173820 $29.865 $29.89 $29.86 $29.885 52,390 $29.471621
1590173880 $29.88 $29.92 $29.88 $29.915 34,607 $29.474646
1590173940 $29.91 $29.93 $29.91 $29.925 11,079 $29.475635
1590174000 $29.925 $29.925 $29.90 $29.92 25,713 $29.477939
1590174060 $29.9125 $29.92 $29.90 $29.9177 18,334 $29.479463
1590174120 $29.917 $29.9185 $29.89 $29.895 17,396 $29.480917
1590174180 $29.895 $29.94 $29.8903 $29.937 22,812 $29.482892
1590174240 $29.94 $29.94 $29.92 $29.935 39,767 $29.486388
1590174300 $29.925 $29.935 $29.92 $29.935 16,508 $29.487798
1590174360 $29.935 $29.965 $29.93 $29.955 19,102 $29.489525
1590174420 $29.95 $29.955 $29.93 $29.9467 17,212 $29.491035
1590174480 $29.945 $29.965 $29.9427 $29.96 10,176 $29.49195
1590174540 $29.955 $29.97 $29.9501 $29.9652 9,206 $29.49279
1590174600 $29.97 $29.97 $29.96 $29.965 8,615 $29.493571
1590174660 $29.965 $29.98 $29.96 $29.98 18,525 $29.495286
1590174720 $29.975 $29.975 $29.965 $29.97 7,982 $29.495993
1590174780 $29.965 $29.97 $29.9523 $29.9523 7,021 $29.496617
1590174840 $29.955 $29.96 $29.945 $29.9523 35,781 $29.499708
1590174900 $29.955 $29.97 $29.93 $29.955 51,062 $29.504056
1590174960 $29.95 $29.95 $29.9206 $29.94 19,135 $29.505616
1590175020 $29.935 $29.96 $29.935 $29.955 14,873 $29.50684
1590175080 $29.945 $29.95 $29.9304 $29.95 23,477 $29.508733
1590175140 $29.95 $29.955 $29.935 $29.9399 17,900 $29.510193
1590175200 $29.94 $29.955 $29.94 $29.95 23,532 $29.51209
1590175260 $29.945 $29.97 $29.9401 $29.9698 14,048 $29.513246
1590175320 $29.9601 $29.965 $29.94 $29.945 28,463 $29.515545
1590175380 $29.945 $29.945 $29.91 $29.915 19,551 $29.517011
1590175440 $29.91 $29.95 $29.91 $29.95 21,357 $29.518604
1590175500 $29.945 $29.95 $29.9199 $29.925 26,229 $29.520594
1590175560 $29.925 $29.935 $29.92 $29.9249 10,842 $29.52139
1590175620 $29.9277 $29.9277 $29.91 $29.925 11,660 $29.522234
1590175680 $29.925 $29.925 $29.91 $29.915 7,586 $29.52277
1590175740 $29.915 $29.94 $29.915 $29.94 18,952 $29.524132
1590175800 $29.94 $29.94 $29.91 $29.915 26,589 $29.526036
1590175860 $29.92 $29.95 $29.905 $29.945 22,849 $29.52767
1590175920 $29.95 $29.98 $29.95 $29.96 30,004 $29.530001
1590175980 $29.96 $29.96 $29.95 $29.955 5,692 $29.530432
1590176040 $29.96 $29.97 $29.94 $29.95 30,369 $29.532696
1590176100 $29.955 $29.955 $29.935 $29.955 25,873 $29.534573
1590176160 $29.955 $29.96 $29.94 $29.955 24,131 $29.536324
1590176220 $29.955 $29.96 $29.94 $29.942 15,051 $29.537409
1590176280 $29.95 $29.95 $29.9317 $29.945 18,479 $29.538704
1590176340 $29.95 $29.965 $29.94 $29.955 63,645 $29.5432
1590176400 $29.955 $29.96 $29.95 $29.96 37,382 $29.545801
1590176460 $29.95 $29.96 $29.95 $29.955 28,483 $29.547761
1590176520 $29.955 $29.96 $29.94 $29.94 67,397 $29.552313
1590176580 $29.945 $29.945 $29.92 $29.94 45,062 $29.555169
1590176640 $29.94 $29.98 $29.9317 $29.98 32,389 $29.557352
1590176700 $29.98 $30.05 $29.97 $30.02 232,888 $29.573882
1590176760 $30.025 $30.045 $30.00 $30.045 43,424 $29.576914
1590176820 $30.045 $30.045 $30.015 $30.035 197,107 $29.590587
1590176880 $30.03 $30.04 $30.02 $30.035 20,834 $29.591891
1590176940 $30.04 $30.045 $29.99 $30.0125 45,117 $29.594782
1590177000 $30.02 $30.045 $30.01 $30.035 66,087 $29.599068
1590177060 $30.035 $30.045 $30.015 $30.045 59,321 $29.602885
1590177120 $30.05 $30.08 $30.04 $30.075 122,000 $29.611088
1590177180 $30.07 $30.09 $30.06 $30.075 91,663 $29.617232
1590177240 $30.075 $30.095 $30.055 $30.08 74,710 $29.622143
1590177300 $30.08 $30.10 $30.06 $30.095 63,731 $29.626257
1590177360 $30.095 $30.13 $30.08 $30.13 116,396 $29.633933
1590177420 $30.13 $30.18 $30.11 $30.175 159,896 $29.645123
1590177480 $30.175 $30.19 $30.14 $30.145 346,382 $29.668388
1590177540 $30.1442 $30.17 $30.13 $30.14 108,773 $29.675224
1590177600 $30.13 $30.13 $30.13 $30.13 432,500 $29.70122
1590177720 $30.13 $30.13 $30.13 $30.13 5,624 $29.69914
1590177840 $30.20 $30.20 $30.20 $30.20 100 $29.699146
1590177900 $30.17 $30.17 $30.17 $30.17 100 $29.699153
1590178200 $30.20 $30.20 $30.20 $30.20 900 $29.69921
1590178260 $29.6958 $30.13 $29.6958 $30.13 33,731 $29.70046
1590178320 $30.06 $30.06 $30.0402 $30.0402 1,070 $29.700507
1590178620 $30.13 $30.13 $30.13 $30.13 2,837 $29.699282
1590179280 $30.1302 $30.1302 $30.1302 $30.1302 195 $29.699298
1590179340 $30.13 $30.23 $30.13 $30.23 11,448 $29.699863
1590180060 $30.13 $30.13 $30.13 $30.13 366 $29.699169
1590180240 $30.13 $30.13 $30.13 $30.13 14,073 $29.69985
1590180360 $30.1402 $30.1402 $30.1402 $30.1402 669 $29.699885
1590180600 $30.24 $30.24 $30.13 $30.13 14,089 $29.699829
1590181080 $30.20 $30.20 $30.20 $30.20 353 $29.699851
1590181320 $30.20 $30.20 $30.20 $30.20 147 $29.699137
1590181620 $30.20 $30.43 $30.20 $30.43 623 $29.699185
1590181980 $30.19 $30.19 $30.18 $30.18 450 $29.699212
1590182040 $30.25 $30.25 $30.25 $30.25 300 $29.699235
1590182880 $30.25 $30.35 $30.25 $30.30 1,200 $29.699242
1590183000 $30.35 $30.89 $30.35 $30.88 2,886 $29.699593
1590183060 $30.88 $30.94 $30.80 $30.86 2,162 $29.699924
1590183120 $30.93 $30.95 $30.93 $30.95 2,217 $29.699531
1590183180 $31.00 $31.49 $30.94 $31.38 6,404 $29.700863
1590183240 $31.25 $31.50 $31.24 $31.50 12,486 $29.703513
1590183300 $31.42 $31.68 $31.25 $31.39 8,452 $29.705251
1590183360 $31.37 $31.38 $31.30 $31.33 3,755 $29.706127
1590183420 $31.38 $31.38 $31.25 $31.30 8,098 $29.707785
1590183480 $31.27 $31.30 $31.21 $31.21 2,888 $29.70846
1590183540 $31.25 $31.30 $31.25 $31.27 2,134 $29.708885
1590183600 $31.25 $31.29 $31.23 $31.24 1,490 $29.709232
1590183660 $31.27 $31.27 $31.27 $31.27 4,628 $29.710094
1590183720 $31.27 $31.27 $31.21 $31.26 1,031 $29.71032
1590183780 $31.26 $31.27 $31.26 $31.26 1,525 $29.71062
1590183840 $31.26 $31.30 $31.26 $31.30 1,225 $29.710856
1590183900 $31.30 $31.34 $31.28 $31.28 1,652 $29.711197
1590183960 $31.34 $31.38 $31.34 $31.34 947 $29.711384
1590184020 $31.35 $31.3799 $31.34 $31.3799 408 $29.699248
1590184080 $31.38 $31.39 $31.36 $31.36 1,775 $29.69967
1590184140 $31.35 $31.35 $31.35 $31.35 500 $29.699784
1590184200 $31.39 $31.40 $31.39 $31.40 1,064 $29.700016
1590184260 $31.40 $31.40 $31.38 $31.40 1,889 $29.700405
1590184320 $31.40 $31.42 $31.40 $31.42 800 $29.700622
1590184440 $31.44 $31.45 $31.44 $31.45 992 $29.700919
1590184560 $31.45 $31.47 $31.45 $31.47 600 $29.701099
1590184620 $31.47 $31.47 $31.47 $31.47 100 $29.70115
1590184680 $31.47 $31.59 $31.47 $31.58 5,926 $29.702429
1590184740 $31.58 $31.58 $31.50 $31.50 2,700 $29.703018
1590184800 $31.50 $31.50 $31.44 $31.48 3,030 $29.703693
1590184860 $31.53 $31.53 $31.40 $31.44 1,746 $29.704076
1590184920 $31.46 $31.46 $31.46 $31.46 250 $29.69916
1590184980 $31.40 $31.44 $31.40 $31.44 675 $29.69931
1590185040 $31.42 $31.42 $31.41 $31.42 416 $29.699433
1590185100 $31.42 $31.45 $31.42 $31.45 1,700 $29.69982
1590185160 $31.43 $31.50 $31.43 $31.50 800 $29.699998
1590185220 $31.48 $31.48 $31.41 $31.44 650 $29.700184
1590185280 $31.45 $31.45 $31.45 $31.45 960 $29.700381
1590185400 $31.45 $31.45 $31.45 $31.45 641 $29.700545
1590185460 $31.45 $31.45 $31.45 $31.45 159 $29.700595
1590185520 $31.46 $31.48 $31.46 $31.46 2,241 $29.701035
1590185580 $31.46 $31.46 $31.46 $31.46 100 $29.701074
1590185700 $31.41 $31.41 $31.41 $31.41 350 $29.701205
1590185760 $31.44 $31.45 $31.44 $31.45 3,800 $29.701946
1590185820 $31.45 $31.45 $31.45 $31.45 100 $29.699156
1590185880 $31.40 $31.40 $31.40 $31.40 179 $29.699222
1590186000 $31.44 $31.45 $31.44 $31.45 1,524 $29.699534
1590186060 $31.44 $31.49 $31.44 $31.48 6,425 $29.700793
1590186120 $31.40 $31.40 $31.40 $31.40 100 $29.700835
1590186180 $31.40 $31.40 $31.40 $31.40 10,000 $29.70271
1590186300 $31.48 $31.48 $31.48 $31.48 1,000 $29.702944
1590186360 $31.48 $31.48 $31.48 $31.48 222 $29.703006
1590186600 $31.45 $31.47 $31.45 $31.47 800 $29.70321
1590186660 $31.45 $31.45 $31.43 $31.4499 2,070 $29.703677
1590186720 $31.44 $31.45 $31.44 $31.44 525 $29.699138
1590186900 $31.45 $31.45 $31.45 $31.45 200 $29.699223
1590186960 $31.45 $31.45 $31.45 $31.45 1,100 $29.699435
1590187200 $31.40 $31.40 $31.40 $31.40 100 $29.699458
1590187260 $31.39 $31.39 $31.38 $31.38 846 $29.699625
1590187320 $31.40 $31.40 $31.35 $31.35 1,650 $29.699967
1590187440 $31.3799 $31.3799 $31.3799 $31.3799 620 $29.700095
1590187500 $31.33 $31.33 $31.33 $31.33 168 $29.700131
1590187680 $31.35 $31.35 $31.35 $31.35 694 $29.699263
1590187740 $31.35 $31.35 $31.35 $31.35 200 $29.699311
1590187860 $31.40 $31.40 $31.40 $31.40 160 $29.699341
1590187920 $31.40 $31.40 $31.40 $31.40 5,000 $29.700283
1590188100 $31.40 $31.40 $31.40 $31.40 100 $29.700319
1590188160 $31.40 $31.40 $31.40 $31.40 100 $29.700338
1590188220 $31.44 $31.44 $31.44 $31.44 100 $29.700357
1590188460 $31.35 $31.35 $31.35 $31.35 105 $29.700405
1590188520 $31.44 $31.44 $31.44 $31.44 100 $29.699157
1590188880 $31.44 $31.44 $31.44 $31.44 300 $29.699234
1590189060 $31.36 $31.36 $31.36 $31.36 165 $29.699264
1590189360 $31.45 $31.45 $31.45 $31.45 885 $29.69953
1590189420 $31.36 $31.36 $31.36 $31.36 200 $29.699173
1590189660 $31.45 $31.45 $31.45 $31.45 173 $29.69925
1590189900 $31.41 $31.41 $31.41 $31.41 300 $29.699306
1590189960 $31.41 $31.41 $31.41 $31.41 300 $29.699363
1590190020 $31.41 $31.41 $31.41 $31.41 200 $29.699402
1590190080 $31.38 $31.44 $31.38 $31.44 900 $29.69958
1590190140 $31.45 $31.45 $31.45 $31.45 200 $29.699647
1590190200 $31.38 $31.38 $31.38 $31.38 200 $29.699685
1590190320 $31.45 $31.45 $31.45 $31.45 152 $29.699166
1590190500 $31.45 $31.45 $31.39 $31.39 666 $29.699295
1590190560 $31.39 $31.39 $31.39 $31.39 100 $29.699313
1590190800 $31.40 $31.40 $31.37 $31.37 600 $29.699435
1590190860 $31.41 $31.41 $31.41 $31.41 300 $29.69951
1590190920 $31.44 $31.44 $31.44 $31.44 200 $29.699567
1590190980 $31.40 $31.40 $31.40 $31.40 652 $29.699689
1590191040 $31.40 $31.40 $31.40 $31.40 348 $29.699754
1590191220 $31.44 $31.44 $31.44 $31.44 453 $29.69918
1590191280 $31.44 $31.45 $31.44 $31.45 631 $29.699302
1590191520 $31.41 $31.41 $31.40 $31.40 300 $29.699376
1590191580 $31.42 $31.42 $31.40 $31.40 700 $29.69951
1590191640 $31.39 $31.41 $31.39 $31.41 600 $29.699623
1590191700 $31.42 $31.42 $31.42 $31.42 200 $29.69967
1590191760 $31.40 $31.40 $31.40 $31.40 2,950 $29.700236
1590191820 $31.44 $31.44 $31.44 $31.44 440 $29.700331
1590191880 $31.44 $31.45 $31.44 $31.45 200 $29.700369
1590191940 $31.48 $31.55 $31.48 $31.48 2,210 $29.700849
1590192000 $31.48 $31.48 $31.48 $31.48 100 $29.700849