WW Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NASDAQ
  2. >
  3. WW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577793600$36.53$36.53$36.53$36.53100$36.53
1577797980$36.50$36.50$36.50$36.50300$36.5075
1577799180$36.41$36.41$36.41$36.41950$36.435882
1577802600$36.41$36.42$36.11$36.1817,152$36.301879
1577802660$36.16$36.33$36.15$36.2810,919$36.266973
1577802720$36.39$36.43$36.3407$36.408810,800$36.305279
1577802780$36.4884$36.4884$36.33$36.396,370$36.318654
1577802840$36.44$36.45$36.37$36.37800$36.320567
1577802900$36.37$36.81$36.37$36.7923,027$36.404856
1577802960$36.77$36.86$36.63$36.8613,105$36.460571
1577803020$36.86$36.86$36.62$36.634,277$36.474012
1577803080$36.635$36.69$36.60$36.6310,100$36.489583
1577803140$36.6648$36.73$36.57$36.637,576$36.498669
1577803200$36.65$36.89$36.61$36.8019,233$36.546034
1577803260$36.81$36.99$36.81$36.9418,486$36.591668
1577803320$36.9775$37.02$36.89$36.947,193$36.608714
1577803380$37.01$37.01$36.78$36.882,380$36.612756
1577803440$36.91$37.10$36.91$37.089,484$36.639089
1577803500$37.05$37.09$36.92$36.922,900$36.646351
1577803560$37.00$37.00$36.93$36.931,000$36.648323
1577803620$36.941$37.09$36.9055$37.095,257$36.658137
1577803680$37.08$37.11$37.04$37.112,715$36.665262
1577803740$37.1383$37.20$37.1383$37.20700$36.667156
1577803800$37.15$37.18$37.11$37.12924,025$36.678002
1577803860$37.14$37.42$37.13$37.40617,374$36.731636
1577803920$37.35$37.55$37.33$37.5414,596$36.780862
1577803980$37.5378$37.67$37.49$37.6757,379$36.944435
1577804040$37.5788$37.67$37.495$37.63819,889$36.966552
1577804100$37.60$37.66$37.56$37.654,830$36.977728
1577804160$37.61$37.85$37.61$37.71813,145$37.011877
1577804220$37.68$37.86$37.65$37.8529,697$37.080527
1577804280$37.85$38.02$37.85$37.9150,316$37.198983
1577804340$37.93$37.9464$37.8852$37.906,814$37.211633
1577804400$37.92$37.93$37.7601$37.817,630$37.224305
1577804460$37.789$37.8356$37.789$37.8033,548$37.229672
1577804520$37.83$37.835$37.76$37.804,530$37.236057
1577804580$37.80$37.92$37.79$37.924,549$37.242782
1577804640$37.95$38.07$37.92$38.029512,257$37.264941
1577804700$38.0521$38.50$38.02$38.4736,943$37.348109
1577804760$38.46$38.50$38.41$38.47513,319$37.380369
1577804820$38.48$38.60$38.47$38.49518,690$37.425156
1577804880$38.5105$38.60$38.37$38.6018,628$37.46283
1577804940$38.58$38.75$38.55$38.67520,197$37.510512
1577805000$38.67$38.77$38.66$38.7217,463$37.549214
1577805060$38.7178$38.75$38.43$38.4312,273$37.57213
1577805120$38.42$38.58$38.31$38.3910,416$37.587556
1577805180$38.4346$38.4346$38.31$38.394,368$37.593456
1577805240$38.42$38.455$38.36$38.39012,825$37.597538
1577805300$38.49$38.66$38.4598$38.658,901$37.612744
1577805360$38.67$38.67$38.565$38.593,993$37.619708
1577805420$38.54$38.5739$38.47$38.561,850$37.622569
1577805480$38.56$38.57$38.49$38.506,459$37.632411
1577805540$38.52$38.59$38.50$38.571,537$37.634802
1577805600$38.56$38.58$38.49$38.5410,015$37.649839
1577805660$38.52$38.52$38.38$38.425,230$37.656696
1577805720$38.42$38.59$38.42$38.538,601$37.668965
1577805780$38.53$38.58$38.49$38.5755,300$37.676405
1577805840$38.58$38.70$38.575$38.69512,895$37.696495
1577805900$38.695$38.91$38.69$38.789126,612$37.74173
1577805960$38.80$38.8109$38.64$38.6410,454$37.756921
1577806020$38.69$38.69$38.67$38.69500$37.757648
1577806080$38.63$38.695$38.63$38.695,383$37.764781
1577806140$38.69$38.85$38.69$38.795,742$37.773487
1577806200$38.825$38.8354$38.78$38.826,658$37.783312
1577806260$38.82$38.83$38.73$38.78735,488$37.7912
1577806320$38.80$38.82$38.78$38.794,150$37.797392
1577806380$38.80$39.01$38.78$39.0113,709$37.818608
1577806440$39.005$39.02$38.69$38.727,546$37.829733
1577806500$38.71$38.78$38.71$38.782,198$37.832482
1577806560$38.79$38.89$38.78$38.834,174$37.83832
1577806620$38.84$38.86$38.83$38.861,823$37.840851
1577806680$38.87$38.87$38.85$38.87300$37.841445
1577806740$38.86$38.87$38.81$38.873,850$37.846586
1577806800$38.82$38.89$38.8191$38.851,403$37.848501
1577806860$38.855$38.88$38.81$38.8355,006$37.855093
1577806920$38.82$38.82$38.70$38.702,898$37.85859
1577806980$38.70$38.70$38.58$38.636,675$37.865593
1577807040$38.64$38.87$38.5903$38.8058,809$37.930251
1577807100$38.83$38.84$38.73$38.735,096$37.93574
1577807160$38.7635$38.84$38.76$38.845,100$37.941069
1577807220$38.84$38.98$38.84$38.9815,509$37.958809
1577807280$38.94$38.97$38.91$38.936,346$37.966201
1577807340$38.90$38.94$38.86$38.9254,750$37.971438
1577807400$38.91$38.925$38.86$38.873,302$37.975161
1577807460$38.87$38.90$38.87$38.90400$37.975484
1577807520$38.86$38.91$38.86$38.8952,734$37.978423
1577807580$38.895$38.895$38.8204$38.82043,100$37.981614
1577807640$38.83$38.83$38.77$38.793,519$37.984971
1577807700$38.83$38.83$38.76$38.80083,600$37.988357
1577807760$38.7895$38.7895$38.67$38.692,805$37.990824
1577807820$38.70$38.71$38.60$38.605,674$37.994955
1577807880$38.615$38.64$38.52$38.5316,986$38.006123
1577807940$38.54$38.60$38.54$38.55510,247$38.012539
1577808000$38.555$38.59$38.47$38.5920,383$38.024276
1577808060$38.60$38.75$38.60$38.6911,410$38.03248
1577808120$38.695$38.76$38.6909$38.763,700$38.035166
1577808180$38.7618$38.82$38.7401$38.8053,020$38.037565
1577808240$38.82$38.82$38.725$38.7257,990$38.04381
1577808300$38.72$38.74$38.62$38.636,080$38.047874
1577808360$38.625$38.64$38.55$38.607,024$38.051845
1577808420$38.60$38.65$38.47$38.5813,113$38.058489
1577808480$38.575$38.63$38.56$38.602,700$38.059943
1577808540$38.60$38.61$38.51$38.525,086$38.062592
1577808600$38.5235$38.5235$38.48$38.4851,800$38.063324
1577808660$38.485$38.59$38.47$38.518,728$38.067203
1577808720$38.53$38.53$38.43$38.449,140$38.070946
1577808780$38.43$38.46$38.37$38.4420,718$38.078038
1577808840$38.435$38.435$38.3671$38.3753,719$38.079218
1577808900$38.36$38.41$38.32$38.385,665$38.080726
1577808960$38.38$38.39$38.33$38.35994,272$38.081886
1577809020$38.34$38.37$38.31$38.357,896$38.083887
1577809080$38.33$38.47$38.30$38.4039,730$38.095531
1577809140$38.40$38.40$38.23$38.266,962$38.096775
1577809200$38.2527$38.33$38.25$38.302,950$38.097312
1577809260$38.265$38.265$38.2038$38.213,900$38.097791
1577809320$38.21$38.26$38.07$38.14512,710$38.098172
1577809380$38.16$38.20$38.03$38.207,841$38.098316
1577809440$38.20$38.34$38.20$38.33992,505$38.0987
1577809500$38.34$38.38$38.225$38.2256,724$38.099873
1577809560$38.26$38.32$38.23$38.25312,500$38.10023
1577809620$38.25$38.25$38.18$38.1843,459$38.100563
1577809680$38.18$38.18$38.1249$38.17994,222$38.100822
1577809740$38.1763$38.22$38.1763$38.222,414$38.101013
1577809800$38.2106$38.25$38.21$38.2251,600$38.101192
1577809920$38.23$38.25$38.2129$38.253,603$38.101575
1577809980$38.2383$38.40$38.2383$38.3824,079$38.102371
1577810040$38.37$38.37$38.3095$38.346,067$38.103601
1577810100$38.3497$38.51$38.3497$38.516,828$38.105581
1577810160$38.50$38.58$38.485$38.584,600$38.107362
1577810220$38.58$38.58$38.47$38.486,716$38.109674
1577810280$38.46$38.49$38.45$38.491,000$38.109978
1577810340$38.49$38.58$38.49$38.568,400$38.112915
1577810400$38.56$38.58$38.50$38.502,950$38.113979
1577810460$38.50$38.52$38.49$38.511,685$38.114544
1577810520$38.525$38.525$38.50$38.50200$38.114576
1577810580$38.50$38.50$38.39$38.395,900$38.116201
1577810640$38.39$38.42$38.39$38.42200$38.11624
1577810700$38.41$38.44$38.39$38.413,700$38.117154
1577810760$38.405$38.405$38.29$38.348,380$38.118626
1577810820$38.34$38.40$38.27$38.33515,907$38.121316
1577810880$38.34$38.48$38.30$38.4820,870$38.125911
1577810940$38.48$38.48$38.36$38.3912,921$38.128728
1577811000$38.39$38.47$38.36$38.4411,725$38.131358
1577811060$38.50$38.50$38.34$38.35286,697$38.132896
1577811120$38.34$38.45$38.26$38.439913,508$38.13512
1577811180$38.40$38.47$38.39$38.393,219$38.135864
1577811240$38.375$38.40$38.25$38.3523,626$38.139157
1577811300$38.30$38.30$38.20$38.202,476$38.139371
1577811360$38.24$38.24$38.19$38.242,369$38.139497
1577811420$38.22$38.28$38.22$38.284,000$38.139842
1577811480$38.265$38.27$38.24$38.263,998$38.140187
1577811540$38.26$38.26$38.23$38.242,296$38.140432
1577811600$38.2791$38.28$38.25$38.271,503$38.140514
1577811660$38.26$38.28$38.26$38.271,300$38.14064
1577811720$38.28$38.29$38.25$38.251,400$38.140768
1577811780$38.2428$38.28$38.24$38.252,392$38.140982
1577811840$38.26$38.30$38.24$38.253,682$38.141307
1577811900$38.2485$38.26$38.22$38.253,697$38.141587
1577811960$38.24$38.24$38.195$38.195700$38.141625
1577812020$38.19$38.21$38.1777$38.1831,685$38.14168
1577812080$38.21$38.24$38.18$38.191,590$38.141752
1577812140$38.18$38.1926$38.18$38.19800$38.141781
1577812200$38.1936$38.239$38.1876$38.23552,635$38.141931
1577812260$38.23$38.23$38.20$38.212,000$38.142045
1577812320$38.22$38.24$38.17$38.177,188$38.142436
1577812380$38.17$38.17$38.165$38.165500$38.142443
1577812440$38.1779$38.20$38.17$38.202,200$38.142508
1577812500$38.18$38.18$38.17$38.181,000$38.142536
1577812560$38.195$38.21$38.17$38.193,225$38.142645
1577812620$38.1916$38.1917$38.1916$38.19171,944$38.142715
1577812680$38.20$38.265$38.19$38.218,626$38.143295
1577812740$38.21$38.2436$38.18$38.201,979$38.143393
1577812800$38.205$38.28$38.205$38.252,625$38.143573
1577812860$38.22$38.2699$38.18$38.2012,913$38.144491
1577812920$38.24$38.24$38.15$38.1619,455$38.145013
1577812980$38.15$38.22$38.11$38.18752,316$38.145037
1577813040$38.21$38.23$38.1958$38.232,400$38.145146
1577813100$38.21$38.24$38.18$38.184,000$38.145289
1577813160$38.19$38.22$38.19$38.221,343$38.145341
1577813220$38.21$38.21$38.17$38.191,976$38.145415
1577813280$38.22$38.22$38.20$38.201,200$38.145464
1577813340$38.21$38.21$38.11$38.115,570$38.145492
1577813400$38.11$38.11$38.06$38.063,717$38.145309
1577813460$38.05$38.05$38.01$38.0243,391$38.14504
1577813520$38.01$38.14$37.95$38.1415,400$38.143484
1577813580$38.18$38.18$38.10$38.156,203$38.143559
1577813640$38.19$38.19$38.15$38.16900$38.14357
1577813700$38.16$38.16$38.06$38.0756,100$38.143482
1577813760$38.05$38.06$38.01$38.01500$38.143434
1577813820$38.0424$38.13$38.04$38.135,200$38.143209
1577813880$38.08$38.09$38.05$38.07800$38.143168
1577813940$38.04$38.065$38.04$38.053,380$38.142944
1577814000$38.05$38.05$38.02$38.041,565$38.142848
1577814060$38.045$38.045$38.03$38.031,500$38.142741
1577814120$38.03$38.11$38.03$38.112,565$38.142606
1577814180$38.116$38.1356$38.10$38.101,751$38.142573
1577814240$38.10$38.10$38.05$38.063,006$38.142441
1577814300$38.06$38.06$38.03$38.052,507$38.142285
1577814360$38.04$38.045$38.03$38.03500$38.142248
1577814420$38.045$38.045$38.03$38.03700$38.142199
1577814480$38.0261$38.055$38.0261$38.036,100$38.141749
1577814540$38.02$38.04$37.99$38.007,370$38.14107
1577814600$38.01$38.09$38.01$38.081,410$38.140978
1577814660$38.09$38.13$38.09$38.13400$38.140967
1577814720$38.13$38.13$38.10$38.131,700$38.140942
1577814780$38.15$38.1524$38.12$38.15703$38.140942
1577814840$38.12$38.15$38.10$38.15600$38.14093
1577814900$38.13$38.13$38.10$38.10400$38.140924
1577814960$38.10$38.125$38.06$38.102,300$38.140845
1577815020$38.10$38.12$38.05$38.072,739$38.140698
1577815080$38.08$38.08$38.08$38.08100$38.140689
1577815140$38.05$38.05$38.03$38.033,635$38.140471
1577815200$38.02$38.0277$38.00$38.01900$38.140402
1577815260$38.01$38.02$38.00$38.0151,100$38.140311
1577815320$38.015$38.04$38.00$38.048,289$38.13959
1577815380$38.04$38.05$38.03$38.0433899$38.139529
1577815440$38.03$38.03$37.94$37.965,155$38.139008
1577815500$37.91$37.9101$37.84$37.844,649$38.138186
1577815560$37.85$37.90$37.85$37.893,832$38.137543
1577815620$37.89$37.91$37.89$37.91376$38.137491
1577815680$37.89$37.91$37.85$37.871,963$38.137166
1577815740$37.8692$37.88$37.8692$37.871,600$38.136895
1577815800$37.87$37.89$37.85$37.87700$38.136773
1577815860$37.87$37.89$37.8101$37.81012,066$38.13638
1577815920$37.81$37.815$37.77$37.791,877$38.135974
1577815980$37.79$37.79$37.77$37.775900$38.135739
1577816040$37.77$37.77$37.69$37.725,127$38.134466
1577816100$37.70$37.73$37.70$37.732,500$38.133773
1577816160$37.74$37.77$37.73$37.763,200$38.132985
1577816220$37.8148$37.8148$37.7895$37.78953,200$38.132304
1577816280$37.78$37.80$37.7381$37.8011,290$38.129557
1577816340$37.846$37.846$37.846$37.846100$38.129539
1577816400$37.87$37.87$37.87$37.87100$38.129505
1577816460$37.8747$37.93$37.8747$37.931,000$38.12937
1577816520$37.97$38.00$37.8802$37.934,327$38.12887
1577816580$37.93$37.946$37.9277$37.9277400$38.128822
1577816640$37.91$37.91$37.89$37.891,455$38.12861
1577816700$37.92$37.95$37.92$37.92600$38.128529
1577816760$37.93$37.96$37.93$37.96400$38.128469
1577816820$38.00$38.00$37.96$37.981,809$38.128322
1577816880$37.98$37.98$37.98$37.98200$38.128294
1577816940$37.99$37.99$37.955$37.97850$38.128211
1577817000$37.9697$38.00$37.955$37.9554,600$38.127778
1577817060$37.97$37.97$37.97$37.97200$38.127739
1577817120$37.97$37.987$37.97$37.987214$38.127734
1577817180$37.975$37.99$37.95$37.962,000$38.127512
1577817240$37.98$38.04$37.98$38.003,348$38.127266
1577817300$38.005$38.008$37.99$37.99540$38.127224
1577817360$38.005$38.005$37.92$37.973,925$38.12678
1577817420$37.97$37.987$37.95$37.971,300$38.126654
1577817540$38.00$38.00$38.00$38.00200$38.126638
1577817600$38.00$38.03$37.99$38.015,300$38.126252
1577817720$38.00$38.00$37.99$37.99400$38.126212
1577817780$38.01$38.02$38.00$38.002,791$38.126008
1577817840$38.00$38.005$38.00$38.005206$38.125992
1577817900$38.005$38.017$38.005$38.017400$38.125963
1577817960$38.005$38.03$38.005$38.031,850$38.125838
1577818020$38.05$38.08$38.01$38.0153,894$38.125636
1577818080$38.01$38.02$38.01$38.02800$38.125577
1577818140$38.02$38.028$37.97$37.982,132$38.125403
1577818200$37.98$37.98$37.98$37.98374$38.125373
1577818260$37.97$37.99$37.97$37.99300$38.125351
1577818320$37.97$38.02$37.97$38.0051,962$38.125194
1577818380$38.005$38.02$37.9928$38.011,500$38.125075
1577818440$38.0026$38.01$38.00$38.00800$38.12502
1577818500$38.01$38.01$38.00$38.001,800$38.124883
1577818560$37.9803$38.00$37.9803$38.001,413$38.124768
1577818620$38.00$38.01$38.00$38.011,200$38.124673
1577818680$38.00$38.0015$38.00$38.0015350$38.124653
1577818740$38.01$38.01$37.97$37.976,711$38.124121
1577818800$37.98$38.00$37.97$37.981,500$38.123993
1577818860$37.9813$38.015$37.9813$38.011,700$38.123867
1577818920$38.01$38.01$37.99$37.991,700$38.123738
1577818980$37.99$38.02$37.99$38.021,000$38.123662
1577819040$38.00$38.0299$38.00$38.0252,800$38.123492
1577819100$38.025$38.07$38.02$38.071,300$38.123424
1577819160$38.07$38.07$38.00$38.0312,359$38.122665
1577819220$38.04$38.05$38.035$38.041,700$38.122586
1577819280$38.03$38.04$38.025$38.041,604$38.122492
1577819340$38.03$38.075$38.03$38.0754,400$38.122317
1577819400$38.06$38.088$38.06$38.071,400$38.122272
1577819460$38.0698$38.0698$38.05$38.05892$38.122238
1577819520$38.07$38.115$38.06$38.115900$38.122213
1577819580$38.07$38.1005$38.07$38.09925$38.122193
1577819640$38.11$38.195$38.095$38.1953,830$38.122258
1577819700$38.195$38.195$38.1198$38.1255,472$38.122365
1577819760$38.11$38.11$38.07$38.0752,300$38.122325
1577819820$38.06$38.06$38.035$38.035900$38.122288
1577819880$38.04$38.04$38.00$38.021,100$38.122219
1577819940$38.03$38.09$38.015$38.071,465$38.122152
1577820000$38.07$38.08$38.07$38.081,605$38.122108
1577820060$38.08$38.08$38.04$38.043,692$38.121992
1577820120$38.04$38.04$38.01$38.01900$38.121942
1577820180$38.03$38.05$38.02$38.021,549$38.121852
1577820240$38.01$38.03$38.01$38.011,100$38.121784
1577820300$38.02$38.03$37.995$38.001,500$38.121683
1577820360$37.98$38.03$37.98$38.011,953$38.121549
1577820420$38.00$38.01$38.00$38.01620$38.121509
1577820480$38.01$38.01$38.01$38.01100$38.121502
1577820540$38.03$38.03$38.01$38.012,300$38.12137
1577820600$38.03$38.06$38.01$38.062,200$38.121235
1577820660$38.11$38.20$38.0975$38.202,080$38.121249
1577820720$38.1612$38.17$38.13$38.15800$38.121265
1577820780$38.16$38.16$38.11$38.113,890$38.121286
1577820840$38.09$38.15$38.075$38.14712,230$38.121276
1577820900$38.16$38.1699$38.12$38.121,450$38.121292
1577820960$38.125$38.15$38.12$38.14271,300$38.121304
1577821020$38.13$38.15$38.1045$38.10452,650$38.121322
1577821080$38.10$38.11$38.10$38.10543$38.121316
1577821140$38.10$38.11$38.09$38.111,200$38.121302
1577821200$38.07$38.0975$38.07$38.08700$38.121287
1577821260$38.11$38.11$38.08$38.081,650$38.121261
1577821320$38.11$38.145$38.10$38.1451,700$38.121264
1577821380$38.145$38.1599$38.13$38.1451,200$38.121281
1577821440$38.145$38.145$38.13$38.14391,500$38.121295
1577821500$38.13$38.13$38.10$38.111,500$38.121293
1577821560$38.10$38.14$38.10$38.1251,975$38.121293
1577821620$38.14$38.23$38.14$38.192,354$38.121381
1577821680$38.18$38.18$38.16$38.182,378$38.121451
1577821740$38.16$38.16$38.11$38.112,513$38.121476
1577821800$38.14$38.14$38.12$38.12021,375$38.121482
1577821860$38.12$38.14$38.11$38.11600$38.121483
1577821920$38.11$38.12$38.05$38.055,324$38.121388
1577821980$38.05$38.0639$38.04$38.06394,709$38.121188
1577822040$38.065$38.125$38.065$38.1251,200$38.12116
1577822100$38.14$38.14$38.10$38.101,350$38.121158
1577822160$38.115$38.115$38.08$38.082,400$38.121121
1577822220$38.07$38.14$38.07$38.1251,300$38.121111
1577822280$38.14$38.14$38.11$38.11200$38.121111
1577822340$38.11$38.14$38.094$38.0941,810$38.121101
1577822400$38.08$38.10$38.05$38.1010,278$38.120761
1577822460$38.10$38.1104$38.09$38.1051,300$38.120749
1577822520$38.11$38.1666$38.10$38.165,606$38.120817
1577822580$38.155$38.19$38.1466$38.192,554$38.120871
1577822640$38.185$38.20$38.16$38.1883,641$38.121
1577822700$38.18$38.18$38.16$38.181,805$38.121054
1577822760$38.17$38.18$38.1338$38.13381,335$38.121074
1577822820$38.1301$38.16$38.13$38.153,000$38.1211
1577822880$38.15$38.18$38.15$38.181,200$38.121135
1577822940$38.19$38.22$38.18$38.212,001$38.121229
1577823000$38.22$38.23$38.21$38.221,100$38.121295
1577823060$38.23$38.25$38.2001$38.248,100$38.121742
1577823120$38.235$38.28$38.235$38.283,315$38.122009
1577823180$38.295$38.30$38.29$38.302,545$38.122257
1577823240$38.31$38.32$38.26$38.266,334$38.122875
1577823300$38.2675$38.2675$38.22$38.2312,850$38.123056
1577823360$38.2196$38.23$38.20$38.203,400$38.123239
1577823420$38.21$38.23$38.17$38.172,000$38.123331
1577823480$38.18$38.19$38.16$38.18993,050$38.123426
1577823540$38.17$38.1705$38.165$38.1651,208$38.123455
1577823600$38.165$38.215$38.165$38.2153,274$38.123579
1577823660$38.22$38.23$38.21$38.231,400$38.123652
1577823720$38.24$38.24$38.215$38.222,528$38.123797
1577823780$38.22$38.22$38.19$38.192,689$38.123903
1577823840$38.17$38.18$38.15$38.1656,452$38.124044
1577823900$38.17$38.18$38.17$38.171,550$38.124089
1577823960$38.17$38.17$38.16$38.16800$38.124106
1577824020$38.16$38.23$38.16$38.20898,050$38.124414
1577824080$38.20$38.21$38.19$38.2051,400$38.124472
1577824140$38.22$38.23$38.21$38.212,834$38.124615
1577824200$38.20$38.21$38.18$38.204,000$38.124774
1577824260$38.21$38.23$38.21$38.22142,293$38.124888
1577824320$38.23$38.24$38.21$38.2152,700$38.125028
1577824380$38.21$38.21$38.19$38.193,448$38.125165
1577824440$38.18$38.19$38.17$38.1752,900$38.125251
1577824500$38.175$38.18$38.17$38.171,010$38.125277
1577824560$38.17$38.175$38.15$38.163,300$38.125352
1577824620$38.15$38.16$38.14$38.154,169$38.125441
1577824680$38.15$38.21$38.145$38.214,200$38.12552
1577824740$38.20$38.218$38.175$38.1854,650$38.125685
1577824800$38.185$38.20$38.18$38.192,800$38.125781
1577824860$38.19$38.21$38.16$38.194810,801$38.126162
1577824920$38.195$38.22$38.195$38.212,630$38.12627
1577824980$38.21$38.23$38.21$38.233,578$38.126446
1577825040$38.23$38.25$38.22$38.2356,575$38.126822
1577825100$38.23$38.235$38.22$38.235,627$38.127119
1577825160$38.23$38.23$38.2004$38.225,227$38.127353
1577825220$38.21$38.23$38.21$38.236,705$38.127674
1577825280$38.21$38.215$38.18$38.1855,769$38.127879
1577825340$38.175$38.20$38.17$38.185,386$38.128034
1577825400$38.17$38.175$38.12$38.1212,552$38.128171
1577825460$38.125$38.135$38.0903$38.1212,604$38.128075
1577825520$38.12$38.17$38.11$38.178,384$38.128116
1577825580$38.16$38.19$38.14$38.1712,060$38.128341
1577825640$38.16$38.24$38.15$38.2410,640$38.128677
1577825700$38.21$38.24$38.19$38.214813,533$38.129301
1577825760$38.21$38.22$38.14$38.1411,369$38.129616
1577825820$38.149$38.17$38.11$38.11911,741$38.129641
1577825880$38.12$38.22$38.12$38.1944,462$38.130765
1577825940$38.195$38.39$38.14$38.2182,042$38.134903
1577826000$38.21$38.21$38.21$38.21171,405$38.140811
1577826300$38.21$38.21$38.21$38.21400$38.140429
1577827800$38.21$38.21$38.21$38.218,306$38.140629
1577828880$38.21$38.21$38.21$38.2118,614$38.140887
1577834580$38.00$38.00$38.00$38.00100$38.140413