Historical OHLCV Data For LABD

Intraday Prices From April 1st, 2020

  1. NYSE Arca
  2. >
  3. LABD
  4. >
  5. Historical Intraday Prices
| USD | | Download CSV
Time Open High Low Close Volume VWAP
1585738860 $14.85 $14.85 $14.85 $14.85 100 $14.85
1585738920 $14.97 $14.97 $14.97 $14.97 249 $14.9465
1585738980 $15.12 $15.12 $15.12 $15.12 145 $14.991443
1585739220 $15.12 $15.12 $15.12 $15.12 600 $15.057482
1585739460 $15.28 $15.28 $15.28 $15.28 500 $15.124188
1585740720 $15.10 $15.10 $15.10 $15.10 100 $15.123101
1585740780 $15.03 $15.03 $15.03 $15.03 100 $15.11851
1585742280 $15.17 $15.20 $15.17 $15.20 3,220 $15.161851
1585742400 $15.14 $15.18 $15.00 $15.00 2,718 $15.140406
1585742640 $15.12 $15.12 $15.12 $15.12 500 $15.139258
1585742700 $15.12 $15.12 $15.12 $15.12 500 $15.138236
1585743120 $15.20 $15.25 $15.20 $15.25 1,900 $15.154884
1585743600 $15.15 $15.1502 $15.15 $15.15 1,513 $15.155291
1585743720 $15.20 $15.20 $15.20 $15.20 200 $15.155943
1585743960 $15.10 $15.10 $15.08 $15.08 1,300 $15.150094
1585744020 $15.08 $15.08 $15.08 $15.08 740 $15.146745
1585744080 $15.07 $15.07 $15.07 $15.07 1,500 $15.139968
1585744140 $15.06 $15.06 $15.06 $15.06 457 $15.137873
1585744260 $15.18 $15.18 $15.18 $15.18 500 $15.139047
1585744320 $15.20 $15.20 $15.20 $15.20 200 $15.139957
1585744380 $15.20 $15.20 $15.20 $15.20 100 $15.140373
1585744740 $15.22 $15.22 $15.22 $15.22 150 $15.141024
1585744920 $15.18 $15.18 $15.05 $15.05 1,465 $15.137765
1585745460 $15.05 $15.05 $15.05 $15.05 300 $15.136385
1585745940 $15.20 $15.20 $15.12 $15.12 300 $15.136932
1585746000 $15.12 $15.12 $15.12 $15.12 450 $15.136572
1585746060 $15.16 $15.16 $15.16 $15.16 100 $15.136752
1585746660 $15.12 $15.12 $15.12 $15.12 149 $15.136821
1585746720 $15.08 $15.08 $15.08 $15.08 1,851 $15.132337
1585746780 $15.18 $15.18 $15.1798 $15.1798 1,930 $15.135968
1585746900 $15.18 $15.18 $15.15 $15.15 2,000 $15.138091
1585746960 $15.18 $15.20 $15.18 $15.20 897 $15.14002
1585747020 $15.22 $15.22 $15.22 $15.22 200 $15.140613
1585747080 $15.22 $15.22 $15.22 $15.22 400 $15.141953
1585747140 $15.23 $15.23 $15.23 $15.23 100 $15.142315
1585747200 $15.20 $15.20 $15.20 $15.20 600 $15.143665
1585747500 $15.25 $15.25 $15.25 $15.25 300 $15.145184
1585747560 $15.26 $15.2998 $15.25 $15.2998 1,131 $15.149694
1585747620 $15.26 $15.26 $15.26 $15.26 1,200 $15.153737
1585747740 $15.28 $15.28 $15.28 $15.28 200 $15.155373
1585747800 $15.37 $15.50 $15.30 $15.50 35,580 $15.402267
1585747860 $15.4501 $15.53 $15.23 $15.2383 23,731 $15.425227
1585747920 $15.19 $15.2799 $15.12 $15.12 3,107 $15.413648
1585747980 $15.11 $15.49 $15.11 $15.4313 15,682 $15.390802
1585748040 $15.38 $15.38 $15.1263 $15.1263 12,050 $15.38119
1585748100 $15.11 $15.42 $15.11 $15.3831 10,946 $15.371704
1585748160 $15.42 $15.42 $15.26 $15.26 3,550 $15.370939
1585748220 $15.25 $15.2599 $15.14 $15.15 18,124 $15.34887
1585748280 $15.0813 $15.175 $14.9203 $15.175 23,333 $15.297456
1585748340 $15.24 $15.29 $15.11 $15.245 5,200 $15.295153
1585748400 $15.155 $15.35 $15.152 $15.33 1,738 $15.294939
1585748460 $15.35 $15.3799 $15.25 $15.2971 8,268 $15.294462
1585748520 $15.28 $15.2899 $15.11 $15.1401 2,899 $15.29232
1585748580 $15.14 $15.2074 $15.08 $15.2074 2,110 $15.290293
1585748640 $15.15 $15.35 $15.15 $15.2004 7,825 $15.290063
1585748700 $15.29 $15.2943 $15.29 $15.2943 200 $15.290065
1585748760 $15.30 $15.46 $15.30 $15.43 28,645 $15.307262
1585748820 $15.39 $15.39 $15.26 $15.368 15,112 $15.307214
1585748880 $15.37 $15.37 $15.27 $15.30 6,565 $15.30739
1585748940 $15.26 $15.26 $15.09 $15.09 7,702 $15.303281
1585749000 $15.08 $15.1002 $15.02 $15.1002 16,681 $15.288289
1585749060 $15.12 $15.21 $15.12 $15.15 5,551 $15.285366
1585749120 $15.11 $15.15 $15.08 $15.125 3,475 $15.283104
1585749180 $15.08 $15.11 $14.90 $14.90 30,296 $15.252957
1585749240 $14.9097 $14.9097 $14.82 $14.87 15,450 $15.233287
1585749300 $14.93 $15.03 $14.93 $15.0099 18,368 $15.219786
1585749360 $14.98 $15.00 $14.97 $14.988 9,855 $15.213161
1585749420 $14.9976 $15.00 $14.93 $14.94 3,265 $15.210872
1585749480 $14.9605 $15.01 $14.9605 $15.01 2,575 $15.209235
1585749540 $15.0499 $15.0499 $15.00 $15.0004 3,143 $15.207507
1585749600 $15.05 $15.05 $14.94 $14.995 676 $15.207046
1585749660 $15.06 $15.22 $15.06 $15.14 11,498 $15.204906
1585749720 $15.21 $15.2199 $15.16 $15.21 8,243 $15.20475
1585749780 $15.22 $15.22 $15.0897 $15.17 5,544 $15.203615
1585749840 $15.17 $15.2106 $15.16 $15.20 2,000 $15.203595
1585749900 $15.22 $15.30 $15.22 $15.29 23,774 $15.207831
1585749960 $15.2982 $15.3202 $15.24 $15.24 41,419 $15.212055
1585750020 $15.2184 $15.22 $15.10 $15.10 3,997 $15.211875
1585750080 $15.0992 $15.0992 $15.01 $15.05 11,770 $15.2075
1585750140 $15.00 $15.12 $15.00 $15.12 11,350 $15.203742
1585750200 $15.13 $15.18 $15.115 $15.16 2,788 $15.203343
1585750260 $15.1573 $15.1573 $15.055 $15.0685 3,360 $15.202586
1585750320 $15.11 $15.12 $15.09 $15.09 1,900 $15.202209
1585750380 $15.10 $15.1284 $15.07 $15.07 3,722 $15.201271
1585750440 $15.0996 $15.0996 $15.08 $15.08 5,200 $15.200224
1585750500 $15.07 $15.07 $14.98 $15.03 7,755 $15.197105
1585750560 $14.9703 $15.00 $14.94 $14.9853 4,850 $15.194888
1585750620 $15.005 $15.0425 $15.005 $15.0091 4,249 $15.193422
1585750680 $15.10 $15.11 $15.00 $15.00 1,940 $15.192952
1585750740 $14.99 $15.10 $14.985 $15.09 2,450 $15.192153
1585750800 $15.08 $15.0829 $14.98 $15.0199 9,183 $15.189194
1585750860 $14.98 $15.02 $14.95 $15.02 4,573 $15.187324
1585750920 $15.01 $15.0401 $15.01 $15.03 2,272 $15.18664
1585750980 $15.00 $15.02 $14.96 $14.97 5,346 $15.184583
1585751040 $14.99 $15.03 $14.97 $15.01 4,950 $15.182928
1585751100 $14.98 $14.99 $14.92 $14.95 5,390 $15.180514
1585751160 $14.95 $14.95 $14.86 $14.86 22,040 $15.168555
1585751220 $14.85 $14.92 $14.85 $14.867 3,850 $15.166541
1585751280 $14.88 $14.93 $14.82 $14.93 24,849 $15.154002
1585751340 $14.92 $14.95 $14.87 $14.9431 5,841 $15.151473
1585751400 $14.90 $15.00 $14.90 $14.93 10,032 $15.148083
1585751460 $14.89 $14.89 $14.76 $14.77 20,498 $15.136722
1585751520 $14.77 $14.77 $14.71 $14.722 15,149 $15.127437
1585751580 $14.74 $14.74 $14.59 $14.59 18,000 $15.114315
1585751640 $14.61 $14.67 $14.59 $14.66 20,088 $15.099929
1585751700 $14.66 $14.70 $14.6395 $14.65 5,500 $15.096509
1585751760 $14.66 $14.785 $14.66 $14.785 10,653 $15.090936
1585751820 $14.785 $14.80 $14.75 $14.79 7,250 $15.087726
1585751880 $14.79 $14.80 $14.735 $14.75 9,829 $15.083005
1585751940 $14.74 $14.75 $14.69 $14.75 3,200 $15.081391
1585752000 $14.76 $14.76 $14.6799 $14.74 8,600 $15.076843
1585752060 $14.80 $14.90 $14.80 $14.897 11,596 $15.073241
1585752120 $14.89 $14.89 $14.797 $14.8135 8,700 $15.070496
1585752180 $14.82 $14.9126 $14.80 $14.8889 10,147 $15.067777
1585752240 $14.84 $14.89 $14.8199 $14.89 3,456 $15.066743
1585752300 $14.88 $14.92 $14.77 $14.79 10,428 $15.063918
1585752360 $14.79 $14.81 $14.73 $14.77 6,662 $15.06133
1585752420 $14.77 $14.78 $14.68 $14.70 10,633 $15.056989
1585752480 $14.70 $14.70 $14.59 $14.59 16,315 $15.048369
1585752540 $14.60 $14.6099 $14.54 $14.57 37,867 $15.026976
1585752600 $14.5899 $14.72 $14.5899 $14.70 5,000 $15.024706
1585752660 $14.74 $14.7656 $14.70 $14.7656 8,943 $15.021546
1585752720 $14.73 $14.82 $14.73 $14.7998 13,111 $15.018048
1585752780 $14.80 $14.81 $14.71 $14.7999 14,206 $15.013884
1585752840 $14.79 $14.8358 $14.7856 $14.8358 2,035 $15.013405
1585752900 $14.84 $14.97 $14.8382 $14.90 17,340 $15.011371
1585752960 $14.91 $14.95 $14.86 $14.87 7,184 $15.010511
1585753020 $14.88 $14.88 $14.77 $14.81 6,442 $15.009177
1585753080 $14.84 $14.9202 $14.84 $14.904 900 $15.009071
1585753140 $14.91 $14.92 $14.829 $14.829 2,558 $15.008735
1585753200 $14.83 $14.83 $14.77 $14.77 3,578 $15.007818
1585753260 $14.85 $14.85 $14.8242 $14.85 2,278 $15.007419
1585753320 $14.83 $14.92 $14.79 $14.89 15,719 $15.004143
1585753380 $14.90 $14.91 $14.85 $14.85 1,943 $15.003881
1585753440 $14.85 $14.86 $14.81 $14.84 6,895 $15.002636
1585753500 $14.85 $14.92 $14.83 $14.8707 3,161 $15.002232
1585753560 $14.82 $14.85 $14.81 $14.85 1,200 $15.002009
1585753620 $14.87 $14.88 $14.86 $14.87 1,590 $15.001784
1585753680 $14.83 $14.87 $14.83 $14.85 11,592 $15.000047
1585753740 $14.83 $14.83 $14.77 $14.80 4,326 $14.999173
1585753800 $14.79 $14.80 $14.66 $14.66 21,832 $14.992595
1585753860 $14.6999 $14.73 $14.695 $14.73 3,059 $14.991697
1585753920 $14.72 $14.79 $14.71 $14.79 8,230 $14.989895
1585753980 $14.78 $14.8495 $14.78 $14.82 7,271 $14.988601
1585754040 $14.83 $14.87 $14.83 $14.86 8,824 $14.987409
1585754100 $14.88 $15.00 $14.88 $14.92 8,371 $14.987008
1585754160 $14.91 $14.92 $14.86 $14.9097 3,114 $14.986707
1585754220 $14.85 $14.87 $14.79 $14.7901 2,616 $14.986304
1585754280 $14.8009 $14.81 $14.8009 $14.81 3,000 $14.985781
1585754340 $14.84 $14.84 $14.84 $14.84 100 $14.985769
1585754400 $14.85 $14.85 $14.82 $14.82 700 $14.985672
1585754460 $14.82 $14.82 $14.80 $14.80 3,557 $14.985039
1585754520 $14.83 $14.87 $14.83 $14.87 2,500 $14.984714
1585754580 $14.8501 $14.9383 $14.84 $14.9383 3,960 $14.98441
1585754640 $14.96 $14.9752 $14.95 $14.97 1,740 $14.984375
1585754700 $14.95 $14.95 $14.80 $14.91 5,562 $14.983696
1585754760 $14.91 $14.99 $14.91 $14.9666 11,874 $14.983612
1585754820 $14.99 $14.99 $14.93 $14.94 3,240 $14.983532
1585754880 $14.9448 $15.00 $14.9448 $15.00 4,023 $14.983541
1585754940 $15.02 $15.08 $15.01 $15.06 15,488 $14.984528
1585755000 $15.055 $15.11 $15.04 $15.07 29,782 $14.986962
1585755060 $15.0799 $15.0799 $14.92 $14.9526 9,592 $14.986898
1585755120 $14.95 $14.995 $14.91 $14.984 5,427 $14.986736
1585755180 $14.9799 $15.065 $14.9799 $15.03 8,258 $14.986949
1585755240 $15.08 $15.08 $14.97 $14.97 1,803 $14.986986
1585755300 $14.94 $14.94 $14.85 $14.85 4,344 $14.986561
1585755360 $14.85 $14.88 $14.80 $14.82 7,700 $14.985677
1585755420 $14.83 $14.87 $14.8199 $14.87 2,864 $14.985301
1585755480 $14.87 $14.92 $14.86 $14.91 4,968 $14.984982
1585755540 $14.91 $15.07 $14.91 $15.07 9,372 $14.984943
1585755600 $15.06 $15.08 $15.0372 $15.07 4,718 $14.985252
1585755660 $15.06 $15.14 $15.06 $15.065 11,689 $14.986419
1585755720 $15.06 $15.06 $14.99 $15.0399 5,484 $14.986623
1585755780 $15.05 $15.05 $14.94 $14.9646 5,956 $14.98685
1585755840 $14.96 $14.96 $14.93 $14.93 2,095 $14.986788
1585755900 $14.90 $14.91 $14.90 $14.91 4,000 $14.986532
1585755960 $14.91 $15.10 $14.91 $15.08 13,962 $14.986913
1585756020 $15.08 $15.088 $15.05 $15.07 9,050 $14.987498
1585756080 $15.03 $15.05 $15.01 $15.02 1,420 $14.987548
1585756140 $15.04 $15.07 $15.03 $15.05 1,000 $14.987603
1585756200 $15.027 $15.1184 $15.027 $15.07 5,915 $14.988039
1585756260 $15.11 $15.20 $15.11 $15.1703 13,284 $14.990008
1585756320 $15.1648 $15.1648 $15.09 $15.11 8,943 $14.990922
1585756380 $15.1116 $15.12 $15.09 $15.11 3,544 $14.991245
1585756440 $15.12 $15.13 $15.11 $15.12 4,278 $14.991678
1585756500 $15.14 $15.16 $15.07 $15.15 16,223 $14.993124
1585756560 $15.15 $15.1964 $15.14 $15.1801 5,971 $14.99396
1585756620 $15.17 $15.17 $15.12 $15.12 2,400 $14.994193
1585756680 $15.12 $15.16 $15.10 $15.13 11,262 $14.995473
1585756740 $15.18 $15.22 $15.18 $15.19 2,612 $14.995874
1585756800 $15.20 $15.21 $15.16 $15.19 3,360 $14.996392
1585756860 $15.20 $15.27 $15.20 $15.2605 3,330 $14.99701
1585756920 $15.25 $15.33 $15.2388 $15.33 8,354 $14.998864
1585756980 $15.32 $15.34 $15.31 $15.34 5,867 $15.000297
1585757040 $15.34 $15.4244 $15.34 $15.4244 8,721 $15.002783
1585757100 $15.4072 $15.4072 $15.29 $15.29 3,750 $15.003834
1585757160 $15.36 $15.40 $15.3508 $15.36 5,535 $15.005365
1585757220 $15.38 $15.41 $15.35 $15.41 3,168 $15.006276
1585757280 $15.43 $15.445 $15.42 $15.445 5,600 $15.008049
1585757340 $15.45 $15.47 $15.43 $15.43 7,707 $15.010566
1585757400 $15.40 $15.43 $15.34 $15.37 12,935 $15.014294
1585757460 $15.33 $15.35 $15.3193 $15.3193 4,168 $15.01522
1585757520 $15.29 $15.42 $15.29 $15.42 10,179 $15.018014
1585757580 $15.40 $15.40 $15.35 $15.373 4,750 $15.019227
1585757640 $15.39 $15.39 $15.3002 $15.31 2,900 $15.019893
1585757700 $15.34 $15.35 $15.27 $15.307 2,900 $15.02051
1585757760 $15.29 $15.38 $15.29 $15.36 6,836 $15.02213
1585757820 $15.36 $15.40 $15.33 $15.40 3,515 $15.022959
1585757880 $15.40 $15.41 $15.395 $15.40 7,886 $15.025096
1585757940 $15.42 $15.48 $15.42 $15.4584 8,476 $15.027668
1585758000 $15.46 $15.48 $15.455 $15.475 4,295 $15.028984
1585758060 $15.4701 $15.4701 $15.44 $15.46 2,300 $15.029666
1585758120 $15.46 $15.49 $15.43 $15.46 8,060 $15.032076
1585758180 $15.44 $15.47 $15.4208 $15.47 2,615 $15.03282
1585758240 $15.49 $15.55 $15.4899 $15.54 12,587 $15.037025
1585758300 $15.52 $15.54 $15.44 $15.47 14,602 $15.041619
1585758360 $15.4823 $15.64 $15.4823 $15.6298 31,368 $15.052971
1585758420 $15.63 $15.68 $15.59 $15.66 10,495 $15.057091
1585758480 $15.65 $15.65 $15.605 $15.605 4,910 $15.058991
1585758540 $15.59 $15.73 $15.59 $15.73 4,987 $15.06105
1585758600 $15.71 $15.71 $15.61 $15.62 6,310 $15.063516
1585758660 $15.61 $15.6707 $15.61 $15.6707 1,078 $15.063945
1585758720 $15.68 $15.68 $15.605 $15.6598 1,802 $15.064615
1585758780 $15.6669 $15.75 $15.6669 $15.72 14,736 $15.070871
1585758840 $15.70 $15.7166 $15.6823 $15.6956 1,975 $15.07167
1585758900 $15.7351 $15.81 $15.7351 $15.81 5,684 $15.074279
1585758960 $15.81 $15.84 $15.795 $15.80 6,590 $15.07746
1585759020 $15.82 $15.88 $15.82 $15.8757 8,046 $15.081464
1585759080 $15.85 $15.95 $15.8408 $15.945 21,677 $15.092832
1585759140 $15.9423 $15.99 $15.93 $15.9808 10,271 $15.098436
1585759200 $15.94 $15.97 $15.92 $15.95 6,642 $15.10191
1585759260 $15.96 $16.02 $15.96 $16.0068 22,392 $15.114224
1585759320 $15.99 $16.05 $15.97 $16.05 14,950 $15.122233
1585759380 $16.02 $16.05 $15.98 $16.0107 22,345 $15.134393
1585759440 $16.00 $16.00 $15.92 $15.9699 14,810 $15.141544
1585759500 $15.95 $15.98 $15.82 $15.8283 9,143 $15.145603
1585759560 $15.85 $15.90 $15.8457 $15.90 3,605 $15.147178
1585759620 $15.91 $15.95 $15.86 $15.87 14,793 $15.153763
1585759680 $15.87 $15.99 $15.86 $15.9887 15,398 $15.160426
1585759740 $15.99 $16.02 $15.98 $15.995 9,509 $15.165039
1585759800 $15.965 $16.01 $15.931 $15.9501 8,751 $15.169059
1585759860 $15.94 $15.95 $15.90 $15.90 15,587 $15.175852
1585759920 $15.93 $15.9454 $15.86 $15.86 9,280 $15.179687
1585759980 $15.90 $15.93 $15.88 $15.88 1,471 $15.180289
1585760040 $15.86 $15.89 $15.80 $15.89 4,039 $15.181817
1585760100 $15.8999 $15.9383 $15.84 $15.84 7,065 $15.184618
1585760160 $15.85 $15.85 $15.82 $15.82 16,815 $15.190776
1585760220 $15.855 $15.90 $15.84 $15.89 1,860 $15.191474
1585760280 $15.90 $15.98 $15.90 $15.9286 4,912 $15.193533
1585760340 $15.95 $15.96 $15.91 $15.9504 4,424 $15.19533
1585760400 $15.95 $16.01 $15.92 $16.01 9,127 $15.199315
1585760460 $16.015 $16.06 $15.97 $16.02 14,476 $15.205746
1585760520 $15.97 $16.00 $15.92 $15.92 5,022 $15.207802
1585760580 $15.9266 $15.93 $15.87 $15.88 16,837 $15.214077
1585760640 $15.87 $15.915 $15.8445 $15.85 12,106 $15.218353
1585760700 $15.8964 $15.96 $15.87 $15.96 9,694 $15.221952
1585760760 $15.94 $15.95 $15.92 $15.94 2,834 $15.22302
1585760820 $15.98 $16.01 $15.89 $15.96 8,260 $15.226257
1585760880 $15.9404 $15.9404 $15.89 $15.9373 1,100 $15.226663
1585760940 $15.96 $15.98 $15.96 $15.96 6,388 $15.229167
1585761000 $15.99 $16.0299 $15.95 $15.98 12,475 $15.234287
1585761060 $15.97 $15.97 $15.88 $15.92 7,423 $15.236898
1585761120 $15.89 $15.90 $15.83 $15.83 6,180 $15.23893
1585761180 $15.83 $15.85 $15.80 $15.82 5,430 $15.24057
1585761240 $15.74 $15.80 $15.73 $15.78 5,163 $15.241945
1585761300 $15.82 $15.88 $15.78 $15.8414 10,459 $15.245226
1585761360 $15.85 $15.85 $15.78 $15.78 3,120 $15.246155
1585761420 $15.81 $15.81 $15.73 $15.73 3,332 $15.247052
1585761480 $15.73 $15.73 $15.61 $15.70 29,627 $15.253718
1585761540 $15.71 $15.78 $15.70 $15.78 7,243 $15.255464
1585761600 $15.78 $15.82 $15.75 $15.80 8,300 $15.257723
1585761660 $15.79 $15.81 $15.78 $15.78 1,478 $15.258124
1585761720 $15.76 $15.83 $15.76 $15.80 1,990 $15.258671
1585761780 $15.80 $15.9099 $15.80 $15.894 11,694 $15.262247
1585761840 $15.91 $15.91 $15.86 $15.86 3,075 $15.263197
1585761900 $15.84 $15.84 $15.82 $15.84 600 $15.263367
1585761960 $15.87 $15.9693 $15.87 $15.9693 12,416 $15.267359
1585762020 $15.97 $16.00 $15.97 $16.00 8,325 $15.270318
1585762080 $16.00 $16.05 $15.96 $15.96 25,227 $15.279377
1585762140 $15.93 $15.97 $15.87 $15.91 7,393 $15.281657
1585762200 $15.95 $16.04 $15.95 $16.04 12,100 $15.285856
1585762260 $16.02 $16.05 $15.94 $16.01 5,155 $15.287663
1585762320 $16.04 $16.08 $16.02 $16.02 8,400 $15.29077
1585762380 $16.00 $16.0136 $15.96 $15.98 15,490 $15.295838
1585762440 $15.97 $16.0025 $15.94 $16.0025 2,428 $15.29663
1585762500 $16.02 $16.02 $15.93 $15.94 5,523 $15.298331
1585762560 $15.95 $16.03 $15.95 $16.03 1,545 $15.298838
1585762620 $16.045 $16.06 $15.97 $15.97 3,675 $15.300097
1585762680 $16.00 $16.01 $15.94 $15.94 11,109 $15.303514
1585762740 $15.97 $15.99 $15.93 $15.93 10,513 $15.3067
1585762800 $15.93 $15.97 $15.93 $15.97 2,706 $15.3075
1585762860 $15.951 $15.951 $15.91 $15.93 7,698 $15.309726
1585762920 $15.9253 $15.9299 $15.88 $15.90 2,420 $15.310407
1585762980 $15.91 $16.00 $15.91 $15.98 9,246 $15.313207
1585763040 $15.99 $16.00 $15.96 $15.96 2,982 $15.314142
1585763100 $16.03 $16.09 $16.03 $16.09 7,807 $15.316856
1585763160 $16.09 $16.09 $15.96 $15.96 3,600 $15.318092
1585763220 $15.99 $16.01 $15.97 $15.97 1,500 $15.318544
1585763280 $15.96 $15.96 $15.88 $15.88 6,015 $15.320231
1585763340 $15.85 $15.91 $15.84 $15.91 2,776 $15.320921
1585763400 $15.95 $16.04 $15.95 $16.01 3,036 $15.321868
1585763460 $16.01 $16.01 $15.91 $15.96 7,806 $15.324072
1585763520 $15.94 $15.94 $15.89 $15.92 4,723 $15.325341
1585763580 $15.9439 $15.9439 $15.86 $15.91 1,740 $15.325756
1585763640 $15.93 $15.93 $15.86 $15.88 5,916 $15.32722
1585763700 $15.86 $15.87 $15.81 $15.83 4,819 $15.328339
1585763760 $15.83 $15.88 $15.83 $15.85 2,300 $15.328924
1585763820 $15.82 $15.8363 $15.79 $15.8363 1,400 $15.329202
1585763880 $15.79 $15.80 $15.78 $15.78 700 $15.329349
1585763940 $15.79 $15.87 $15.78 $15.87 9,789 $15.331518
1585764000 $15.8404 $15.89 $15.8058 $15.86 15,284 $15.335111
1585764060 $15.86 $15.94 $15.86 $15.9399 9,303 $15.337454
1585764120 $15.91 $15.95 $15.90 $15.90 2,772 $15.338187
1585764180 $15.89 $15.89 $15.72 $15.73 13,067 $15.340809
1585764240 $15.73 $15.78 $15.72 $15.78 5,182 $15.34172
1585764300 $15.79 $15.81 $15.69 $15.70 31,511 $15.346981
1585764360 $15.70 $15.74 $15.59 $15.6001 8,310 $15.347971
1585764420 $15.65 $15.69 $15.65 $15.68 6,807 $15.348919
1585764480 $15.69 $15.70 $15.65 $15.6601 3,852 $15.349471
1585764540 $15.6626 $15.77 $15.6626 $15.77 20,990 $15.352608
1585764600 $15.79 $15.79 $15.74 $15.74 7,494 $15.353921
1585764660 $15.79 $15.83 $15.79 $15.825 2,000 $15.354349
1585764720 $15.86 $15.86 $15.79 $15.80 4,100 $15.355115
1585764780 $15.81 $15.81 $15.7236 $15.76 920 $15.355271
1585764840 $15.7814 $15.79 $15.7814 $15.79 1,700 $15.355579
1585764900 $15.80 $15.81 $15.74 $15.775 1,280 $15.355806
1585764960 $15.76 $15.84 $15.74 $15.81 3,061 $15.356355
1585765020 $15.775 $15.86 $15.775 $15.86 14,400 $15.359099
1585765080 $15.8579 $15.88 $15.81 $15.81 6,300 $15.360351
1585765140 $15.86 $15.86 $15.84 $15.851 1,200 $15.360599
1585765200 $15.85 $15.86 $15.8094 $15.86 2,700 $15.361132
1585765260 $15.86 $15.86 $15.82 $15.82 3,900 $15.361908
1585765320 $15.85 $15.86 $15.82 $15.86 1,380 $15.362185
1585765380 $15.89 $15.895 $15.83 $15.84 3,469 $15.362928
1585765440 $15.87 $15.95 $15.87 $15.95 13,942 $15.366123
1585765500 $15.925 $15.93 $15.90 $15.92 1,639 $15.366497
1585765560 $15.929 $15.929 $15.85 $15.89 1,682 $15.366856
1585765620 $15.91 $15.98 $15.90 $15.97 2,300 $15.367412
1585765680 $15.97 $15.97 $15.95 $15.955 800 $15.367603
1585765740 $15.9427 $15.95 $15.90 $15.95 1,300 $15.367908
1585765800 $15.98 $16.04 $15.98 $16.04 18,860 $15.37286
1585765860 $16.01 $16.03 $16.00 $16.0299 2,000 $15.373384
1585765920 $16.04 $16.06 $16.04 $16.06 8,153 $15.37565
1585765980 $16.06 $16.0992 $16.045 $16.0779 2,311 $15.376309
1585766040 $16.0881 $16.12 $16.08 $16.0999 7,530 $15.378553
1585766100 $16.09 $16.09 $16.02 $16.0801 8,100 $15.380788
1585766160 $16.09 $16.09 $15.97 $15.99 5,116 $15.382115
1585766220 $16.02 $16.02 $15.9027 $15.9158 2,989 $15.382801
1585766280 $15.90 $15.93 $15.88 $15.8881 1,749 $15.383167
1585766340 $15.88 $15.90 $15.87 $15.899 1,575 $15.383492
1585766400 $15.93 $15.97 $15.93 $15.97 600 $15.383631
1585766460 $15.9689 $16.00 $15.95 $15.95 2,000 $15.384113
1585766520 $15.90 $15.98 $15.89 $15.98 900 $15.384308
1585766580 $15.9999 $15.9999 $15.93 $15.96 1,000 $15.384547
1585766640 $15.93 $15.96 $15.93 $15.96 1,100 $15.384796
1585766700 $15.91 $15.938 $15.87 $15.87 4,907 $15.385833
1585766760 $15.91 $15.917 $15.85 $15.85 1,300 $15.386112
1585766820 $15.89 $15.92 $15.86 $15.90 1,500 $15.386402
1585766880 $15.905 $15.905 $15.86 $15.86 975 $15.386595
1585766940 $15.85 $15.92 $15.79 $15.92 5,419 $15.387595
1585767000 $15.94 $15.95 $15.91 $15.95 3,930 $15.388433
1585767060 $15.9513 $15.9899 $15.95 $15.9599 10,500 $15.390851
1585767120 $15.94 $15.97 $15.9356 $15.97 3,900 $15.391703
1585767180 $15.96 $16.02 $15.94 $16.02 7,600 $15.393541
1585767240 $16.0099 $16.0099 $15.97 $16.00 9,172 $15.395705
1585767300 $16.0101 $16.0706 $16.0101 $16.04 8,464 $15.397856
1585767360 $16.03 $16.07 $16.02 $16.05 2,800 $15.398566
1585767420 $16.05 $16.055 $16.04 $16.055 2,600 $15.399231
1585767480 $16.03 $16.03 $15.99 $15.99 3,900 $15.400157
1585767540 $16.01 $16.05 $16.01 $16.0467 4,200 $15.401213
1585767600 $16.06 $16.06 $15.95 $15.97 3,289 $15.401999
1585767660 $15.89 $15.92 $15.87 $15.88 2,500 $15.402475
1585767720 $15.875 $15.9499 $15.875 $15.9499 6,552 $15.403738
1585767780 $15.96 $15.984 $15.9342 $15.94 8,400 $15.405537
1585767840 $15.9453 $15.9889 $15.9453 $15.9889 6,556 $15.406979
1585767900 $15.995 $16.00 $15.91 $15.94 4,148 $15.407849
1585767960 $15.94 $16.00 $15.94 $16.00 3,900 $15.408668
1585768020 $16.01 $16.03 $15.9989 $16.03 8,500 $15.410677
1585768080 $16.04 $16.11 $16.04 $16.06 12,316 $15.413899
1585768140 $16.04 $16.075 $16.03 $16.06 3,458 $15.414726
1585768200 $16.053 $16.0899 $16.05 $16.08 3,952 $15.415705
1585768260 $16.0761 $16.085 $16.06 $16.07 1,500 $15.416076
1585768320 $16.07 $16.07 $16.00 $16.02 12,451 $15.418953
1585768380 $16.025 $16.09 $16.025 $16.09 4,264 $15.420004
1585768440 $16.09 $16.12 $16.0899 $16.0922 2,400 $15.420636
1585768500 $16.10 $16.105 $16.03 $16.04 8,333 $15.422609
1585768560 $16.0299 $16.08 $16.0299 $16.0553 2,467 $15.423204
1585768620 $16.02 $16.03 $15.99 $15.99 11,818 $15.425834
1585768680 $16.02 $16.03 $15.96 $15.97 3,484 $15.426585
1585768740 $15.97 $15.97 $15.9407 $15.95 5,872 $15.42776
1585768800 $15.96 $16.04 $15.96 $16.04 8,740 $15.42972
1585768860 $16.0388 $16.08 $16.0248 $16.03 7,000 $15.431303
1585768920 $16.07 $16.08 $16.06 $16.0799 6,045 $15.432743
1585768980 $16.08 $16.11 $16.07 $16.11 6,826 $15.434413
1585769040 $16.11 $16.13 $16.10 $16.10 5,600 $15.435811
1585769100 $16.10 $16.13 $16.09 $16.13 6,218 $15.43759
1585769160 $16.15 $16.16 $16.1398 $16.1401 8,485 $15.439812
1585769220 $16.16 $16.17 $16.14 $16.15 3,246 $15.440663
1585769280 $16.17 $16.19 $16.1599 $16.175 8,086 $15.44283
1585769340 $16.18 $16.19 $16.17 $16.19 4,000 $15.443922
1585769400 $16.18 $16.20 $16.15 $16.165 17,090 $15.448536
1585769460 $16.16 $16.22 $16.14 $16.20 11,652 $15.451678
1585769520 $16.20 $16.24 $16.20 $16.22 10,410 $15.454598
1585769580 $16.20 $16.27 $16.20 $16.2399 20,620 $15.460369
1585769640 $16.22 $16.26 $16.19 $16.20 6,616 $15.462158
1585769700 $16.21 $16.2136 $16.15 $16.155 21,841 $15.467694
1585769760 $16.16 $16.20 $16.16 $16.20 1,298 $15.468019
1585769820 $16.20 $16.20 $16.17 $16.195 2,850 $15.468752
1585769880 $16.225 $16.2699 $16.2202 $16.24 5,850 $15.470357
1585769940 $16.26 $16.34 $16.26 $16.3379 13,699 $15.474348
1585770000 $16.34 $16.34 $16.245 $16.31 18,583 $15.479629
1585770060 $16.3085 $16.40 $16.3085 $16.3823 15,981 $15.484515
1585770120 $16.395 $16.42 $16.34 $16.38 6,406 $15.486523
1585770180 $16.3599 $16.45 $16.34 $16.45 9,242 $15.489484
1585770240 $16.43 $16.48 $16.38 $16.38 16,709 $15.494859
1585770300 $16.37 $16.37 $16.23 $16.2499 19,761 $15.500365
1585770360 $16.25 $16.37 $16.25 $16.34 24,826 $15.507311
1585770420 $16.3299 $16.34 $16.26 $16.29 16,425 $15.51164
1585770480 $16.2873 $16.2873 $16.21 $16.22 18,107 $15.516074
1585770540 $16.20 $16.23 $16.14 $16.20 42,084 $15.52515
1585770600 $16.22 $16.38 $16.22 $16.3113 39,583 $15.535386
1585770660 $16.31 $16.34 $16.27 $16.32 14,917 $15.539149
1585770720 $16.31 $16.36 $16.23 $16.23 6,316 $15.540737
1585770780 $16.28 $16.32 $16.19 $16.24 9,741 $15.543004
1585770840 $16.24 $16.24 $16.19 $16.20 2,987 $15.543654
1585770900 $16.19 $16.19 $16.06 $16.06 12,880 $15.546098
1585770960 $16.10 $16.25 $16.09 $16.22 11,069 $15.548383
1585771020 $16.24 $16.30 $16.24 $16.2487 22,213 $15.553398
1585771080 $16.2627 $16.34 $16.23 $16.34 4,878 $15.554494
1585771140 $16.25 $16.36 $16.25 $16.28 13,104 $15.557635
1585771200 $16.25 $16.25 $16.25 $16.25 3,893 $15.558493
1585771260 $16.06 $16.23 $16.00 $16.00 3,005 $15.558961
1585771560 $16.23 $16.23 $16.23 $16.23 100 $15.55899
1585771680 $16.07 $16.07 $16.07 $16.07 150 $15.559013
1585772220 $16.33 $16.33 $16.33 $16.33 100 $15.558506
1585774680 $16.33 $16.33 $16.33 $16.33 200 $15.558559
1585777740 $16.33 $16.33 $16.33 $16.33 200 $15.558529
1585777860 $16.33 $16.33 $16.33 $16.33 100 $15.558552
1585778760 $16.24 $16.24 $16.09 $16.09 1,100 $15.55871
1585781520 $16.05 $16.05 $16.05 $16.05 100 $15.558503
1585782480 $16.20 $16.33 $16.20 $16.33 800 $15.558648