Historical One-Minute Price Data For JWN

Intraday Prices From April 3rd, 2020

  1. NYSE
  2. >
  3. JWN
  4. >
  5. Historical Intraday Prices
| USD | | Download CSV
Time Open High Low Close Volume VWAP
1585915200 $13.00 $13.00 $13.00 $13.00 350 $13.000952
1585916220 $13.11 $13.11 $13.10 $13.10 200 $13.035692
1585916520 $13.25 $13.25 $13.25 $13.25 700 $13.152524
1585917000 $13.0101 $13.0101 $13.0101 $13.0101 140 $13.138858
1585919220 $13.35 $13.35 $13.35 $13.35 300 $13.175134
1585919280 $13.0136 $13.0136 $13.0136 $13.0136 200 $13.159093
1585919580 $13.27 $13.27 $13.27 $13.27 100 $13.164339
1585920600 $13.14 $13.24 $13.03 $13.03 47,562 $13.146675
1585920660 $13.03 $13.10 $12.95 $12.98 20,589 $13.108615
1585920720 $12.96 $13.03 $12.90 $12.995 23,847 $13.070344
1585920780 $13.02 $13.06 $12.86 $12.98 22,620 $13.048198
1585920840 $13.02 $13.17 $13.015 $13.015 6,500 $13.050183
1585920900 $13.06 $13.17 $13.02 $13.10 19,958 $13.055032
1585920960 $13.125 $13.13 $13.02 $13.04 15,311 $13.057606
1585921020 $13.06 $13.20 $13.05 $13.08 24,132 $13.071791
1585921080 $13.095 $13.23 $13.095 $13.16 9,052 $13.07686
1585921140 $13.16 $13.18 $13.06 $13.11 17,627 $13.081254
1585921200 $13.12 $13.17 $13.08 $13.08 17,532 $13.085553
1585921260 $13.10 $13.2391 $13.09 $13.17 28,633 $13.091113
1585921320 $13.13 $13.17 $13.09 $13.1326 7,766 $13.092258
1585921380 $13.14 $13.2399 $13.14 $13.20 11,663 $13.096561
1585921440 $13.21 $13.29 $13.1913 $13.26 11,729 $13.102848
1585921500 $13.255 $13.375 $13.255 $13.325 11,640 $13.110963
1585921560 $13.325 $13.35 $13.21 $13.225 16,000 $13.11862
1585921620 $13.23 $13.27 $13.185 $13.24 11,729 $13.122741
1585921680 $13.245 $13.30 $13.18 $13.18 11,018 $13.126671
1585921740 $13.16 $13.175 $13.10 $13.10 2,050 $13.126829
1585921800 $13.09 $13.09 $13.00 $13.03 27,373 $13.121287
1585921860 $13.04 $13.09 $13.01 $13.055 18,116 $13.117572
1585921920 $13.07 $13.15 $13.06 $13.07 9,284 $13.117119
1585921980 $13.05 $13.06 $13.00 $13.035 12,996 $13.114419
1585922040 $13.02 $13.06 $12.97 $12.97 6,461 $13.112854
1585922100 $12.97 $12.97 $12.82 $12.875 24,802 $13.100737
1585922160 $12.89 $12.94 $12.82 $12.90 42,788 $13.079925
1585922220 $12.90 $12.91 $12.85 $12.86 7,989 $13.076608
1585922280 $12.87 $12.91 $12.81 $12.81 14,903 $13.070983
1585922340 $12.8296 $12.84 $12.75 $12.75 33,816 $13.05376
1585922400 $12.765 $12.84 $12.75 $12.785 34,171 $13.037452
1585922460 $12.78 $12.87 $12.78 $12.85 29,307 $13.026588
1585922520 $12.86 $12.94 $12.85 $12.8575 22,624 $13.021469
1585922580 $12.9014 $12.9014 $12.77 $12.77 14,420 $13.017249
1585922640 $12.78 $12.815 $12.70 $12.70 22,790 $13.007831
1585922700 $12.67 $12.745 $12.64 $12.7124 26,799 $12.995183
1585922760 $12.71 $12.71 $12.61 $12.6808 12,206 $12.989287
1585922820 $12.69 $12.7359 $12.67 $12.72 14,799 $12.9833
1585922880 $12.74 $12.75 $12.65 $12.6824 15,004 $12.978171
1585922940 $12.67 $12.6729 $12.60 $12.6066 10,007 $12.973444
1585923000 $12.61 $12.61 $12.54 $12.54 8,202 $12.969089
1585923060 $12.555 $12.6604 $12.555 $12.61 21,439 $12.958809
1585923120 $12.64 $12.75 $12.63 $12.65 12,647 $12.95469
1585923180 $12.65 $12.69 $12.63 $12.64 9,827 $12.950966
1585923240 $12.64 $12.67 $12.615 $12.62 9,455 $12.947303
1585923300 $12.64 $12.64 $12.55 $12.565 9,282 $12.943009
1585923360 $12.56 $12.58 $12.51 $12.53 22,947 $12.931818
1585923420 $12.55 $12.5856 $12.55 $12.58 13,565 $12.926002
1585923480 $12.58 $12.63 $12.57 $12.57 4,547 $12.924269
1585923540 $12.55 $12.6032 $12.52 $12.58 12,805 $12.918794
1585923600 $12.5629 $12.64 $12.54 $12.6101 15,415 $12.912894
1585923660 $12.62 $12.66 $12.61 $12.61 10,632 $12.909637
1585923720 $12.58 $12.625 $12.57 $12.58 14,792 $12.904225
1585923780 $12.57 $12.65 $12.57 $12.62 5,150 $12.902667
1585923840 $12.64 $12.70 $12.61 $12.70 22,083 $12.896563
1585923900 $12.70 $12.70 $12.60 $12.67 9,966 $12.89408
1585923960 $12.67 $12.6831 $12.58 $12.58 3,096 $12.893251
1585924020 $12.58 $12.60 $12.56 $12.56 13,414 $12.888978
1585924080 $12.5799 $12.61 $12.57 $12.58 8,243 $12.88638
1585924140 $12.57 $12.58 $12.52 $12.57 22,525 $12.878897
1585924200 $12.575 $12.60 $12.52 $12.5495 5,000 $12.877305
1585924260 $12.56 $12.565 $12.51 $12.55 4,985 $12.875547
1585924320 $12.5499 $12.56 $12.525 $12.56 4,188 $12.874151
1585924380 $12.56 $12.57 $12.51 $12.54 18,326 $12.868145
1585924440 $12.535 $12.57 $12.5063 $12.52 9,686 $12.864918
1585924500 $12.53 $12.56 $12.52 $12.535 5,847 $12.863091
1585924560 $12.53 $12.54 $12.51 $12.51 4,474 $12.861633
1585924620 $12.50 $12.51 $12.39 $12.43 32,495 $12.849284
1585924680 $12.42 $12.4376 $12.38 $12.38 9,769 $12.845346
1585924740 $12.38 $12.3999 $12.36 $12.37 9,795 $12.841147
1585924800 $12.37 $12.39 $12.31 $12.3201 18,941 $12.832646
1585924860 $12.35 $12.35 $12.2817 $12.29 11,476 $12.827384
1585924920 $12.30 $12.35 $12.28 $12.2922 8,074 $12.823674
1585924980 $12.2972 $12.3522 $12.27 $12.3522 10,806 $12.818764
1585925040 $12.3599 $12.40 $12.35 $12.385 4,862 $12.816868
1585925100 $12.37 $12.38 $12.315 $12.32 6,648 $12.814169
1585925160 $12.345 $12.36 $12.315 $12.3279 4,880 $12.81214
1585925220 $12.325 $12.40 $12.325 $12.37 16,116 $12.806129
1585925280 $12.375 $12.4181 $12.33 $12.40 15,438 $12.800405
1585925340 $12.40 $12.43 $12.37 $12.3759 13,555 $12.795982
1585925400 $12.37 $12.41 $12.37 $12.38 29,883 $12.786083
1585925460 $12.384 $12.48 $12.37 $12.42 36,385 $12.776007
1585925520 $12.43 $12.4758 $12.43 $12.4756 2,370 $12.775422
1585925580 $12.47 $12.49 $12.43 $12.455 6,750 $12.773774
1585925640 $12.45 $12.45 $12.40 $12.42 10,456 $12.770918
1585925700 $12.42 $12.45 $12.40 $12.44 30,074 $12.762678
1585925760 $12.45 $12.48 $12.43 $12.44 19,706 $12.758201
1585925820 $12.44 $12.47 $12.425 $12.425 12,599 $12.755344
1585925880 $12.425 $12.45 $12.39 $12.41 22,010 $12.750047
1585925940 $12.40 $12.47 $12.40 $12.47 19,530 $12.745652
1585926000 $12.465 $12.52 $12.46 $12.49 63,042 $12.734705
1585926060 $12.50 $12.59 $12.49 $12.53 50,278 $12.727968
1585926120 $12.53 $12.56 $12.44 $12.49 114,998 $12.712514
1585926180 $12.49 $12.50 $12.43 $12.46 18,275 $12.709828
1585926240 $12.465 $12.51 $12.41 $12.41 16,115 $12.707356
1585926300 $12.38 $12.43 $12.36 $12.405 12,019 $12.705124
1585926360 $12.41 $12.41 $12.34 $12.345 7,050 $12.703781
1585926420 $12.33 $12.41 $12.33 $12.40 8,595 $12.702012
1585926480 $12.41 $12.44 $12.40 $12.41 1,337 $12.701819
1585926540 $12.425 $12.46 $12.37 $12.43 21,448 $12.698062
1585926600 $12.45 $12.49 $12.43 $12.48 5,950 $12.69725
1585926660 $12.475 $12.49 $12.455 $12.4556 6,910 $12.69639
1585926720 $12.46 $12.48 $12.42 $12.435 3,600 $12.695816
1585926780 $12.42 $12.42 $12.385 $12.3899 3,841 $12.695219
1585926840 $12.37 $12.43 $12.37 $12.39 5,306 $12.694322
1585926900 $12.39 $12.42 $12.39 $12.42 7,918 $12.692989
1585926960 $12.41 $12.44 $12.38 $12.41 5,753 $12.69205
1585927020 $12.43 $12.45 $12.41 $12.44 5,000 $12.691291
1585927080 $12.4388 $12.46 $12.43 $12.457 5,094 $12.690607
1585927140 $12.44 $12.48 $12.44 $12.48 3,157 $12.690169
1585927200 $12.48 $12.55 $12.472 $12.48 8,624 $12.689276
1585927260 $12.475 $12.49 $12.46 $12.47 5,055 $12.688658
1585927320 $12.475 $12.49 $12.46 $12.46 2,748 $12.688323
1585927380 $12.475 $12.475 $12.37 $12.39 10,341 $12.68669
1585927440 $12.385 $12.40 $12.36 $12.38 3,409 $12.686089
1585927500 $12.39 $12.41 $12.37 $12.37 8,043 $12.684761
1585927560 $12.36 $12.412 $12.36 $12.3982 5,212 $12.683952
1585927620 $12.38 $12.40 $12.36 $12.40 5,669 $12.683009
1585927680 $12.395 $12.44 $12.38 $12.44 7,677 $12.681889
1585927740 $12.44 $12.49 $12.44 $12.48 17,807 $12.679838
1585927800 $12.47 $12.48 $12.43 $12.465 9,781 $12.67862
1585927860 $12.465 $12.48 $12.43 $12.47 13,896 $12.676973
1585927920 $12.46 $12.53 $12.46 $12.53 21,581 $12.674828
1585927980 $12.539 $12.64 $12.53 $12.58 13,940 $12.674002
1585928040 $12.57 $12.61 $12.56 $12.59 6,045 $12.673702
1585928100 $12.595 $12.595 $12.50 $12.51 5,100 $12.673364
1585928160 $12.51 $12.53 $12.48 $12.48 6,896 $12.672772
1585928220 $12.47 $12.53 $12.46 $12.53 7,040 $12.672075
1585928280 $12.53 $12.56 $12.53 $12.53 3,711 $12.671834
1585928340 $12.56 $12.58 $12.52 $12.56 18,839 $12.670668
1585928400 $12.55 $12.57 $12.55 $12.55 6,664 $12.670275
1585928460 $12.56 $12.57 $12.55 $12.565 9,745 $12.669711
1585928520 $12.57 $12.62 $12.57 $12.6001 6,624 $12.669481
1585928580 $12.60 $12.605 $12.55 $12.57 9,302 $12.669009
1585928640 $12.58 $12.58 $12.54 $12.54 6,288 $12.668639
1585928700 $12.51 $12.53 $12.49 $12.50 5,040 $12.668238
1585928760 $12.51 $12.518 $12.41 $12.44 23,693 $12.665524
1585928820 $12.43 $12.47 $12.38 $12.38 9,618 $12.664346
1585928880 $12.41 $12.46 $12.39 $12.42 18,128 $12.662264
1585928940 $12.43 $12.49 $12.42 $12.48 4,342 $12.661835
1585929000 $12.47 $12.48 $12.44 $12.465 2,156 $12.661622
1585929060 $12.49 $12.50 $12.45 $12.48 5,423 $12.661161
1585929120 $12.48 $12.49 $12.46 $12.48 10,913 $12.660227
1585929180 $12.49 $12.51 $12.48 $12.495 5,764 $12.659766
1585929240 $12.485 $12.51 $12.485 $12.505 1,323 $12.659663
1585929300 $12.505 $12.59 $12.50 $12.57 34,367 $12.658063
1585929360 $12.58 $12.61 $12.575 $12.59 13,394 $12.657624
1585929420 $12.60 $12.6076 $12.5489 $12.56 12,254 $12.657145
1585929480 $12.57 $12.64 $12.56 $12.64 3,710 $12.657037
1585929540 $12.625 $12.68 $12.60 $12.65 4,378 $12.656977
1585929600 $12.66 $12.69 $12.65 $12.66 26,105 $12.65732
1585929660 $12.64 $12.76 $12.63 $12.6996 27,058 $12.657932
1585929720 $12.70 $12.70 $12.62 $12.62 10,513 $12.658029
1585929780 $12.61 $12.68 $12.61 $12.68 2,300 $12.658029
1585929840 $12.68 $12.72 $12.67 $12.72 6,709 $12.658122
1585929900 $12.70 $12.7299 $12.68 $12.68 2,383 $12.658172
1585929960 $12.67 $12.68 $12.65 $12.66 1,875 $12.65818
1585930020 $12.655 $12.655 $12.57 $12.57 3,316 $12.658123
1585930080 $12.585 $12.59 $12.57 $12.58 13,765 $12.657602
1585930140 $12.59 $12.63 $12.59 $12.62 10,536 $12.657359
1585930200 $12.615 $12.615 $12.60 $12.60 600 $12.657344
1585930260 $12.63 $12.64 $12.62 $12.62 4,099 $12.657297
1585930320 $12.62 $12.62 $12.59 $12.59 3,893 $12.657213
1585930380 $12.59 $12.59 $12.54 $12.56 3,970 $12.657055
1585930440 $12.58 $12.62 $12.56 $12.5901 14,060 $12.656613
1585930500 $12.61 $12.6196 $12.59 $12.60 2,735 $12.656545
1585930560 $12.60 $12.61 $12.575 $12.59 13,606 $12.656136
1585930620 $12.59 $12.60 $12.55 $12.5715 15,560 $12.65563
1585930680 $12.56 $12.56 $12.54 $12.54 7,062 $12.655314
1585930740 $12.5401 $12.57 $12.5401 $12.57 1,809 $12.655233
1585930800 $12.57 $12.58 $12.56 $12.56 2,502 $12.655134
1585930860 $12.56 $12.625 $12.56 $12.625 7,544 $12.654969
1585930920 $12.61 $12.64 $12.61 $12.635 874 $12.654957
1585930980 $12.64 $12.66 $12.6147 $12.65 3,753 $12.654938
1585931040 $12.63 $12.6335 $12.61 $12.625 4,472 $12.654878
1585931100 $12.62 $12.64 $12.61 $12.62 11,741 $12.65472
1585931160 $12.61 $12.62 $12.59 $12.59 26,958 $12.654184
1585931220 $12.59 $12.6199 $12.59 $12.61 8,512 $12.653995
1585931280 $12.62 $12.62 $12.59 $12.59 6,932 $12.653851
1585931340 $12.58 $12.605 $12.575 $12.60 5,981 $12.653692
1585931400 $12.595 $12.65 $12.595 $12.63 4,445 $12.653629
1585931460 $12.62 $12.63 $12.53 $12.53 32,374 $12.652303
1585931520 $12.55 $12.55 $12.4711 $12.52 11,552 $12.65164
1585931580 $12.50 $12.53 $12.50 $12.50 3,987 $12.6514
1585931640 $12.51 $12.51 $12.44 $12.49 35,410 $12.648729
1585931700 $12.50 $12.56 $12.50 $12.54 6,882 $12.648404
1585931760 $12.55 $12.55 $12.52 $12.52 2,568 $12.648283
1585931820 $12.51 $12.51 $12.48 $12.48 6,267 $12.647906
1585931880 $12.48 $12.51 $12.46 $12.51 2,402 $12.64774
1585931940 $12.51 $12.51 $12.48 $12.49 2,750 $12.64758
1585932000 $12.50 $12.50 $12.44 $12.46 3,882 $12.647307
1585932060 $12.44 $12.45 $12.413 $12.43 2,075 $12.647112
1585932120 $12.43 $12.49 $12.4297 $12.48 6,781 $12.64659
1585932180 $12.48 $12.51 $12.45 $12.50 4,532 $12.646278
1585932240 $12.49 $12.50 $12.48 $12.49 1,534 $12.646184
1585932300 $12.49 $12.51 $12.48 $12.49 4,541 $12.645916
1585932360 $12.48 $12.49 $12.45 $12.488 13,041 $12.645045
1585932420 $12.48 $12.48 $12.44 $12.458 4,648 $12.6447
1585932480 $12.4575 $12.4575 $12.30 $12.39 82,510 $12.634951
1585932540 $12.38 $12.41 $12.38 $12.41 2,817 $12.634686
1585932600 $12.40 $12.44 $12.40 $12.42 1,903 $12.634541
1585932660 $12.44 $12.47 $12.42 $12.46 3,252 $12.634307
1585932720 $12.4531 $12.46 $12.44 $12.44 2,954 $12.634088
1585932780 $12.44 $12.4704 $12.43 $12.465 4,010 $12.633809
1585932840 $12.45 $12.49 $12.45 $12.4768 7,621 $12.633349
1585932900 $12.48 $12.49 $12.471 $12.49 7,321 $12.632948
1585932960 $12.49 $12.495 $12.46 $12.46 3,964 $12.632712
1585933020 $12.455 $12.455 $12.41 $12.41 4,978 $12.632344
1585933080 $12.425 $12.44 $12.38 $12.42 10,674 $12.631453
1585933140 $12.425 $12.425 $12.40 $12.40 1,014 $12.631376
1585933200 $12.41 $12.43 $12.41 $12.42 3,300 $12.631116
1585933260 $12.42 $12.42 $12.41 $12.415 400 $12.631079
1585933320 $12.42 $12.42 $12.405 $12.41 2,226 $12.6309
1585933380 $12.4079 $12.46 $12.4079 $12.45 6,587 $12.630421
1585933440 $12.46 $12.48 $12.45 $12.48 2,000 $12.630296
1585933500 $12.48 $12.54 $12.47 $12.5306 18,563 $12.629441
1585933560 $12.52 $12.555 $12.52 $12.555 4,820 $12.629283
1585933620 $12.56 $12.58 $12.55 $12.5606 3,009 $12.629207
1585933680 $12.55 $12.58 $12.54 $12.54 6,151 $12.629044
1585933740 $12.54 $12.59 $12.54 $12.59 6,287 $12.628914
1585933800 $12.59 $12.5999 $12.57 $12.58 12,823 $12.628711
1585933860 $12.58 $12.58 $12.53 $12.54 6,670 $12.628526
1585933920 $12.53 $12.53 $12.48 $12.51 7,726 $12.628183
1585933980 $12.52 $12.525 $12.50 $12.525 4,674 $12.627993
1585934040 $12.52 $12.52 $12.48 $12.49 3,550 $12.627826
1585934100 $12.49 $12.55 $12.49 $12.505 14,721 $12.627286
1585934160 $12.50 $12.52 $12.49 $12.51 11,876 $12.626754
1585934220 $12.5496 $12.5496 $12.51 $12.53 2,800 $12.62665
1585934280 $12.53 $12.57 $12.52 $12.56 4,600 $12.626513
1585934340 $12.55 $12.56 $12.54 $12.559 2,804 $12.62644
1585934400 $12.55 $12.555 $12.54 $12.54 2,157 $12.62638
1585934460 $12.54 $12.54 $12.515 $12.52 8,144 $12.626091
1585934520 $12.51 $12.54 $12.505 $12.54 9,261 $12.625728
1585934580 $12.54 $12.55 $12.54 $12.54 2,511 $12.625651
1585934640 $12.54 $12.545 $12.52 $12.525 4,319 $12.625511
1585934700 $12.52 $12.52 $12.475 $12.475 9,647 $12.62508
1585934760 $12.475 $12.475 $12.44 $12.45 7,066 $12.624645
1585934820 $12.43 $12.46 $12.43 $12.46 3,985 $12.624394
1585934880 $12.45 $12.48 $12.45 $12.465 2,191 $12.624275
1585934940 $12.465 $12.465 $12.43 $12.44 4,547 $12.623979
1585935000 $12.44 $12.449 $12.40 $12.435 6,513 $12.62352
1585935060 $12.43 $12.435 $12.4001 $12.4001 5,797 $12.623084
1585935120 $12.42 $12.43 $12.415 $12.42 5,298 $12.622717
1585935180 $12.41 $12.42 $12.38 $12.3942 12,050 $12.621742
1585935240 $12.38 $12.39 $12.37 $12.39 2,400 $12.621543
1585935300 $12.39 $12.43 $12.39 $12.43 5,645 $12.621104
1585935360 $12.44 $12.46 $12.43 $12.44 4,926 $12.620826
1585935420 $12.44 $12.45 $12.42 $12.42 4,817 $12.620518
1585935480 $12.42 $12.45 $12.4166 $12.43 2,397 $12.620363
1585935540 $12.43 $12.45 $12.42 $12.43 6,031 $12.619976
1585935600 $12.43 $12.43 $12.405 $12.405 7,184 $12.619468
1585935660 $12.405 $12.425 $12.40 $12.42 7,070 $12.618964
1585935720 $12.4242 $12.4242 $12.41 $12.4168 1,604 $12.618846
1585935780 $12.42 $12.44 $12.42 $12.44 9,061 $12.618269
1585935840 $12.44 $12.48 $12.44 $12.48 4,195 $12.618024
1585935900 $12.49 $12.54 $12.49 $12.54 9,803 $12.617695
1585935960 $12.54 $12.54 $12.52 $12.52 4,803 $12.617547
1585936020 $12.51 $12.53 $12.51 $12.53 3,000 $12.617451
1585936080 $12.52 $12.55 $12.52 $12.53 5,051 $12.617315
1585936140 $12.53 $12.54 $12.52 $12.535 1,600 $12.617267
1585936200 $12.54 $12.57 $12.54 $12.57 6,400 $12.617143
1585936260 $12.56 $12.56 $12.5246 $12.5246 5,688 $12.616991
1585936320 $12.52 $12.525 $12.51 $12.51 2,465 $12.616904
1585936380 $12.51 $12.52 $12.49 $12.52 11,454 $12.616486
1585936440 $12.525 $12.56 $12.525 $12.56 3,150 $12.616408
1585936500 $12.56 $12.56 $12.52 $12.52 3,850 $12.616303
1585936560 $12.5265 $12.53 $12.51 $12.525 4,836 $12.616149
1585936620 $12.52 $12.54 $12.52 $12.52 1,842 $12.616094
1585936680 $12.5225 $12.55 $12.52 $12.525 6,531 $12.615912
1585936740 $12.54 $12.59 $12.54 $12.57 35,830 $12.61551
1585936800 $12.57 $12.6315 $12.57 $12.63 6,950 $12.615489
1585936860 $12.62 $12.75 $12.62 $12.72 28,203 $12.616306
1585936920 $12.71 $12.71 $12.66 $12.66 3,683 $12.616392
1585936980 $12.65 $12.66 $12.64 $12.6499 1,800 $12.616409
1585937040 $12.65 $12.65 $12.635 $12.6369 5,365 $12.616458
1585937100 $12.63 $12.64 $12.60 $12.64 9,175 $12.616479
1585937160 $12.62 $12.63 $12.59 $12.63 14,168 $12.616423
1585937220 $12.62 $12.635 $12.61 $12.635 2,093 $12.616427
1585937280 $12.63 $12.68 $12.63 $12.68 4,900 $12.616467
1585937340 $12.70 $12.71 $12.67 $12.67 5,314 $12.616576
1585937400 $12.67 $12.675 $12.65 $12.66 2,760 $12.616611
1585937460 $12.665 $12.675 $12.655 $12.67 6,772 $12.616722
1585937520 $12.66 $12.665 $12.62 $12.63 6,064 $12.61677
1585937580 $12.64 $12.69 $12.64 $12.685 7,901 $12.616915
1585937640 $12.68 $12.70 $12.6781 $12.695 3,213 $12.616988
1585937700 $12.70 $12.71 $12.685 $12.6866 5,444 $12.617123
1585937760 $12.69 $12.695 $12.65 $12.67 3,127 $12.617179
1585937820 $12.67 $12.705 $12.66 $12.70 12,656 $12.617455
1585937880 $12.695 $12.695 $12.67 $12.685 3,713 $12.61753
1585937940 $12.68 $12.69 $12.66 $12.67 4,740 $12.61762
1585938000 $12.68 $12.705 $12.67 $12.70 4,113 $12.61771
1585938060 $12.705 $12.74 $12.70 $12.705 15,382 $12.618159
1585938120 $12.705 $12.72 $12.69 $12.71 2,670 $12.618244
1585938180 $12.715 $12.719 $12.68 $12.68 3,268 $12.618323
1585938240 $12.67 $12.69 $12.65 $12.675 4,506 $12.618398
1585938300 $12.68 $12.71 $12.67 $12.69 3,194 $12.618463
1585938360 $12.70 $12.72 $12.69 $12.715 16,922 $12.618897
1585938420 $12.715 $12.73 $12.715 $12.72 6,864 $12.619117
1585938480 $12.72 $12.80 $12.715 $12.795 16,963 $12.619806
1585938540 $12.795 $12.795 $12.76 $12.78 7,329 $12.620161
1585938600 $12.78 $12.78 $12.75 $12.76 12,190 $12.620707
1585938660 $12.77 $12.805 $12.77 $12.79 13,416 $12.62136
1585938720 $12.79 $12.80 $12.78 $12.785 5,265 $12.621629
1585938780 $12.78 $12.79 $12.75 $12.755 3,893 $12.6218
1585938840 $12.75 $12.76 $12.73 $12.76 4,384 $12.62196
1585938900 $12.765 $12.77 $12.75 $12.7589 2,502 $12.622063
1585938960 $12.765 $12.765 $12.745 $12.745 3,813 $12.622212
1585939020 $12.74 $12.7773 $12.74 $12.775 5,599 $12.622447
1585939080 $12.775 $12.80 $12.77 $12.80 2,812 $12.622582
1585939140 $12.785 $12.79 $12.78 $12.79 4,431 $12.622803
1585939200 $12.79 $12.825 $12.79 $12.825 5,174 $12.623085
1585939260 $12.82 $12.825 $12.81 $12.815 5,318 $12.623388
1585939320 $12.82 $12.82 $12.81 $12.815 3,879 $12.623611
1585939380 $12.81 $12.81 $12.78 $12.79 4,356 $12.623841
1585939440 $12.78 $12.79 $12.78 $12.79 1,600 $12.623913
1585939500 $12.78 $12.78 $12.74 $12.76 4,783 $12.624114
1585939560 $12.76 $12.785 $12.75 $12.78 4,362 $12.624304
1585939620 $12.785 $12.785 $12.76 $12.78 4,931 $12.62452
1585939680 $12.769 $12.775 $12.75 $12.77 4,528 $12.624701
1585939740 $12.775 $12.81 $12.775 $12.81 4,621 $12.624938
1585939800 $12.81 $12.86 $12.805 $12.85 3,598 $12.625163
1585939860 $12.86 $12.935 $12.855 $12.925 11,469 $12.626002
1585939920 $12.92 $12.96 $12.9112 $12.94 16,590 $12.627517
1585939980 $12.94 $12.94 $12.86 $12.875 3,967 $12.62782
1585940040 $12.875 $12.875 $12.81 $12.84 6,441 $12.628229
1585940100 $12.835 $12.86 $12.835 $12.85 2,820 $12.628411
1585940160 $12.85 $12.875 $12.85 $12.85 3,009 $12.628617
1585940220 $12.86 $12.91 $12.86 $12.91 5,938 $12.629071
1585940280 $12.9199 $12.9199 $12.87 $12.89 9,716 $12.629871
1585940340 $12.889 $12.905 $12.86 $12.8739 10,797 $12.630682
1585940400 $12.89 $12.90 $12.8846 $12.895 4,747 $12.631034
1585940460 $12.90 $12.99 $12.90 $12.98 11,243 $12.632079
1585940520 $12.97 $12.97 $12.925 $12.93 7,823 $12.632766
1585940580 $12.925 $12.94 $12.90 $12.90 8,714 $12.6335
1585940640 $12.89 $12.895 $12.85 $12.87 5,569 $12.633874
1585940700 $12.88 $12.88 $12.835 $12.845 5,700 $12.634239
1585940760 $12.84 $12.84 $12.81 $12.82 10,769 $12.634832
1585940820 $12.825 $12.88 $12.82 $12.855 14,714 $12.635798
1585940880 $12.845 $12.86 $12.84 $12.86 2,317 $12.635936
1585940940 $12.87 $12.87 $12.842 $12.845 2,997 $12.63612
1585941000 $12.84 $12.845 $12.82 $12.84 4,135 $12.636349
1585941060 $12.845 $12.85 $12.84 $12.84 3,000 $12.636526
1585941120 $12.85 $12.90 $12.85 $12.90 12,357 $12.637325
1585941180 $12.92 $12.9841 $12.91 $12.9841 10,517 $12.638244
1585941240 $12.9789 $13.02 $12.97 $12.98 13,245 $12.63958
1585941300 $12.9798 $12.99 $12.97 $12.98 7,270 $12.64028
1585941360 $12.975 $13.03 $12.96 $13.03 8,752 $12.641181
1585941420 $13.02 $13.06 $12.975 $13.04 5,110 $12.641721
1585941480 $13.05 $13.11 $13.03 $13.09 13,261 $12.643323
1585941540 $13.10 $13.10 $13.02 $13.03 5,060 $12.643912
1585941600 $13.03 $13.06 $13.03 $13.0401 15,223 $12.645639
1585941660 $13.04 $13.045 $12.95 $12.9701 8,677 $12.646434
1585941720 $12.98 $12.98 $12.95 $12.96 2,878 $12.646689
1585941780 $12.95 $12.99 $12.95 $12.96 6,192 $12.647247
1585941840 $12.96 $12.99 $12.96 $12.99 2,501 $12.647481
1585941900 $12.99 $13.03 $12.98 $13.00 7,078 $12.648168
1585941960 $13.00 $13.0031 $12.97 $12.97 5,916 $12.648704
1585942020 $12.975 $13.02 $12.975 $12.98 8,678 $12.649549
1585942080 $12.985 $12.99 $12.97 $12.98 6,668 $12.650156
1585942140 $12.99 $13.02 $12.98 $13.00 8,162 $12.650928
1585942200 $12.995 $13.06 $12.99 $13.035 15,110 $12.652485
1585942260 $13.03 $13.035 $12.98 $12.985 7,478 $12.653206
1585942320 $12.99 $12.995 $12.96 $12.98 7,463 $12.65386
1585942380 $12.98 $12.995 $12.96 $12.96 5,487 $12.654336
1585942440 $12.97 $12.99 $12.96 $12.97 11,852 $12.655346
1585942500 $12.96 $13.025 $12.96 $13.01 8,239 $12.656083
1585942560 $13.01 $13.01 $12.97 $12.97 6,547 $12.656665
1585942620 $12.965 $12.975 $12.945 $12.945 11,749 $12.657622
1585942680 $12.94 $12.955 $12.92 $12.955 7,642 $12.658206
1585942740 $12.955 $12.965 $12.875 $12.90 12,469 $12.65908
1585942800 $12.90 $12.915 $12.895 $12.915 8,988 $12.659675
1585942860 $12.91 $12.915 $12.895 $12.90 13,491 $12.660548
1585942920 $12.905 $12.905 $12.81 $12.83 20,918 $12.661639
1585942980 $12.84 $12.84 $12.76 $12.7731 12,866 $12.662138
1585943040 $12.78 $12.89 $12.775 $12.88 44,478 $12.66407
1585943100 $12.875 $12.94 $12.875 $12.915 26,517 $12.665697
1585943160 $12.905 $12.9055 $12.83 $12.89 27,693 $12.667117
1585943220 $12.89 $12.895 $12.865 $12.89 12,578 $12.667794
1585943280 $12.90 $12.97 $12.87 $12.955 27,479 $12.669624
1585943340 $12.955 $12.975 $12.89 $12.945 26,164 $12.671387
1585943400 $12.95 $13.08 $12.95 $13.06 52,579 $12.676126
1585943460 $13.06 $13.10 $13.04 $13.10 32,850 $12.679184
1585943520 $13.10 $13.12 $13.055 $13.08 28,304 $12.682033
1585943580 $13.08 $13.10 $13.05 $13.10 23,455 $12.68428
1585943640 $13.11 $13.1225 $13.07 $13.095 31,480 $12.68739
1585943700 $13.09 $13.10 $13.05 $13.07 45,110 $12.69153
1585943760 $13.07 $13.12 $13.06 $13.09 41,363 $12.695396
1585943820 $13.09 $13.10 $13.00 $13.015 51,918 $12.699479
1585943880 $13.01 $13.08 $12.98 $13.07 50,040 $12.70333
1585943940 $13.065 $13.09 $13.0312 $13.05 78,963 $12.709699
1585944120 $13.05 $13.05 $13.05 $13.05 249,318 $12.728877
1585945980 $13.10 $13.10 $13.10 $13.10 100 $12.727826
1585946160 $13.11 $13.11 $13.11 $13.11 100 $12.727833
1585946460 $13.10 $13.10 $13.10 $13.10 1,145 $12.727913
1585946520 $13.10 $13.10 $13.10 $13.10 1,000 $12.727982
1585946580 $13.10 $13.10 $13.10 $13.10 2,000 $12.727953
1585947240 $13.10 $13.10 $13.10 $13.10 2,500 $12.728124
1585952520 $13.10 $13.10 $13.10 $13.10 300 $12.727844
1585954680 $12.96 $12.96 $12.96 $12.96 200 $12.727824
1585956600 $13.03 $13.03 $13.03 $13.03 250 $12.727829
1585957080 $13.0799 $13.0799 $13.0799 $13.0799 100 $12.727836
1585957140 $12.96 $12.96 $12.85 $12.85 200 $12.727842
1585957920 $12.91 $12.91 $12.91 $12.91 150 $12.727821
1585957980 $12.85 $12.85 $12.85 $12.85 200 $12.727825
1585958220 $12.84 $12.84 $12.84 $12.84 100 $12.727827