BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 11, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652262300$3.86$3.86$3.80$3.80726$3.841257
1652262480$3.81$3.81$3.81$3.81200$3.835383
1652262540$3.81$3.81$3.81$3.81200$3.830569
1652262600$3.81$3.81$3.81$3.81156$3.827859
1652262660$3.81$3.81$3.81$3.811,950$3.81781
1652262900$3.81$3.81$3.81$3.81823$3.815996
1652263560$3.81$3.81$3.81$3.81150$3.815784
1652263620$3.81$3.81$3.81$3.81184$3.815484
1652263680$3.80$3.80$3.80$3.80751$3.813442
1652264460$3.78$3.78$3.78$3.78400$3.809123
1652264520$3.71$3.71$3.71$3.71400$3.803187
1652264580$3.70$3.70$3.70$3.70401$3.794873
1652266080$3.76$3.76$3.76$3.76199$3.789479
1652266260$3.77$3.78$3.77$3.781,320$3.787163
1652266320$3.78$3.78$3.78$3.781,000$3.786381
1652266680$3.78$3.78$3.78$3.78117$3.786058
1652266800$3.78$3.78$3.78$3.78100$3.785644
1652266980$3.78$3.78$3.78$3.781,650$3.784751
1652267100$3.78$3.78$3.78$3.781,915$3.784109
1652267160$3.78$3.78$3.78$3.78500$3.783985
1652267220$3.78$3.78$3.78$3.78700$3.783807
1652267340$3.78$3.78$3.78$3.78800$3.783639
1652268000$3.86$3.87$3.85$3.871,039$3.788443
1652268060$3.85$3.85$3.85$3.851,100$3.791785
1652268120$3.84$3.84$3.84$3.84110$3.792044
1652268300$3.82$3.83$3.82$3.83300$3.792635
1652268360$3.83$3.84$3.83$3.84440$3.793602
1652268480$3.86$3.86$3.86$3.86100$3.794419
1652268600$3.87$3.87$3.87$3.87600$3.797125
1652268720$3.85$3.90$3.84$3.841,600$3.805407
1652268780$3.88$3.88$3.88$3.88100$3.805856
1652268840$3.84$3.84$3.84$3.84100$3.806029
1652269380$3.86$3.86$3.85$3.85200$3.807116
1652269440$3.85$3.85$3.85$3.85100$3.807282
1652269920$3.85$3.85$3.85$3.85200$3.807969
1652269980$3.84$3.84$3.84$3.84102$3.808096
1652270220$3.85$3.85$3.85$3.85600$3.809179
1652270280$3.85$3.85$3.82$3.8326,042$3.824159
1652270340$3.83$3.83$3.83$3.831,000$3.824267
1652270400$3.78$3.96$3.7701$3.853,481$3.827918
1652270460$3.68$3.68$3.68$3.68100$3.82767
1652270520$3.85$3.85$3.85$3.85500$3.827879
1652270820$3.86$3.87$3.86$3.872,200$3.829445
1652270940$3.87$3.87$3.86$3.86200$3.829645
1652271000$3.87$3.88$3.87$3.881,300$3.830658
1652271060$3.88$3.88$3.8799$3.8799557$3.83111
1652271120$3.85$3.85$3.85$3.85100$3.831139
1652271240$3.89$3.93$3.88$3.9312,343$3.847495
1652271360$3.90$3.90$3.90$3.901,650$3.848829
1652271480$3.87$3.87$3.87$3.87200$3.848905
1652271600$3.90$3.90$3.90$3.90400$3.849162
1652271660$3.90$3.90$3.90$3.905,910$3.852852
1652271720$3.92$3.92$3.9188$3.91881,400$3.853934
1652271960$3.92$3.92$3.90$3.90970$3.854841
1652272020$3.9101$3.9101$3.9101$3.91012,000$3.856164
1652272080$3.92$3.92$3.92$3.924,240$3.859026
1652272140$3.91$3.91$3.90$3.91900$3.859461
1652272320$3.91$3.91$3.90$3.911,400$3.860087
1652272380$3.91$3.91$3.90$3.91900$3.860483
1652272440$3.90$3.90$3.82$3.826,020$3.860474
1652272560$3.82$3.82$3.82$3.82100$3.860341
1652272620$3.80$3.80$3.80$3.80400$3.860113
1652272680$3.8012$3.8012$3.8012$3.8012500$3.859836
1652272800$3.82$3.82$3.80$3.801,160$3.859319
1652272860$3.80$3.80$3.80$3.801,500$3.858478
1652272920$3.80$3.80$3.80$3.80875$3.857953
1652272980$3.80$3.80$3.80$3.80100$3.857848
1652273160$3.83$3.84$3.83$3.84300$3.857718
1652273220$3.86$3.87$3.83$3.83400$3.857655
1652273340$3.82$3.82$3.82$3.82208$3.85757
1652273700$3.82$3.82$3.82$3.82100$3.857523
1652273760$3.83$3.86$3.82$3.82300$3.857447
1652273880$3.89$3.89$3.89$3.89200$3.857519
1652274000$3.88$3.88$3.88$3.88109$3.857545
1652274120$3.89$3.90$3.89$3.90641$3.857823
1652274180$3.90$3.90$3.89$3.892,709$3.858684
1652274240$3.87$3.87$3.87$3.872,500$3.858921
1652274300$3.87$3.87$3.82$3.82900$3.858871
1652274360$3.85$3.89$3.83$3.832,000$3.85926
1652274420$3.83$3.89$3.83$3.891,150$3.859497
1652274660$3.84$3.84$3.84$3.84350$3.859477
1652274720$3.83$3.83$3.83$3.833,000$3.858784
1652274840$3.88$3.88$3.88$3.881,000$3.85893
1652274900$3.86$3.86$3.84$3.841,100$3.858788
1652274960$3.87$3.87$3.87$3.87200$3.858806
1652275140$3.87$3.87$3.87$3.871,200$3.858912
1652275260$3.88$3.88$3.88$3.88500$3.859001
1652275320$3.88$3.89$3.88$3.896,772$3.86055
1652275380$3.89$3.89$3.88$3.89658$3.860695
1652275440$3.89$3.90$3.88$3.8830,885$3.866185
1652275500$3.89$4.04$3.89$4.009,346$3.870658
1652275560$3.95$3.95$3.95$3.95100$3.870852
1652275620$3.90$3.96$3.88$3.881,853$3.871324
1652275680$3.94$3.99$3.94$3.99600$3.871674
1652275740$3.99$3.99$3.99$3.99100$3.871744
1652275800$4.00$4.00$3.88$3.90218,888$3.975767
1652275860$3.90$4.00$3.89$3.9881,227$3.967769
1652275920$4.00$4.00$3.95$3.9757,540$3.967831
1652275980$3.96$3.96$3.76$3.7686,227$3.946518
1652276040$3.76$3.78$3.74$3.7450,214$3.927757
1652276100$3.74$3.76$3.71$3.7435,362$3.914864
1652276160$3.74$3.7599$3.71$3.7456,900$3.897462
1652276220$3.74$3.79$3.71$3.75549,339$3.886016
1652276280$3.7566$3.825$3.7566$3.8241,475$3.880654
1652276340$3.81$3.81$3.77$3.7815,746$3.8786
1652276400$3.775$3.82$3.7705$3.809918,662$3.876529
1652276460$3.805$3.88$3.805$3.8648,097$3.874218
1652276520$3.85$3.85$3.80$3.8024,408$3.872686
1652276580$3.81$3.8332$3.805$3.8258,622$3.872089
1652276640$3.825$3.87$3.825$3.8523,473$3.871348
1652276700$3.85$3.90$3.83$3.83549,028$3.87196
1652276760$3.8312$3.87$3.83$3.85560,919$3.870335
1652276820$3.8595$3.99$3.855$3.9669,631$3.870997
1652276880$3.98$4.00$3.96$3.989953,016$3.876159
1652276940$3.99$4.00$3.93$3.9644,267$3.87983
1652277000$3.98$4.05$3.96$4.005113,569$3.890895
1652277060$4.0192$4.10$4.0036$4.0826,653$3.89454
1652277120$4.075$4.10$4.0301$4.030163,037$3.903679
1652277180$4.04$4.06$4.02$4.0340,464$3.907755
1652277240$4.03$4.04$4.00$4.0074,985$3.913325
1652277300$3.995$3.995$3.96$3.98528,408$3.914448
1652277360$3.9893$4.0289$3.98$4.000136,215$3.916424
1652277420$4.01$4.03$4.00$4.002130,108$3.918366
1652277480$4.01$4.0188$3.985$3.98514,824$3.919129
1652277540$3.98$3.98$3.8857$3.891128,089$3.919317
1652277600$3.91$3.99$3.9099$3.971741,058$3.919432
1652277660$3.975$4.005$3.9639$4.0024,119$3.920361
1652277720$3.995$4.01$3.955$3.95598,085$3.924751
1652277780$3.9501$4.01$3.94$4.00536,607$3.925888
1652277840$4.005$4.06$4.005$4.0619,202$3.926999
1652277900$4.055$4.055$4.025$4.02519,848$3.92825
1652277960$4.0246$4.05$4.0012$4.0512,541$3.928906
1652278020$4.045$4.07$4.0409$4.053811,868$3.9297
1652278080$4.055$4.13$4.055$4.12549,384$3.933947
1652278140$4.125$4.1281$4.0918$4.09515,806$3.935507
1652278200$4.095$4.095$4.00$4.0322,581$3.936602
1652278260$4.03$4.12$4.03$4.07529,467$3.938906
1652278320$4.075$4.08$4.04$4.0420,943$3.940251
1652278380$4.03$4.04$3.96$4.02521,520$3.940988
1652278440$4.0201$4.07$4.00$4.0712,172$3.941423
1652278500$4.0601$4.09$4.04$4.098,626$3.941906
1652278560$4.08$4.11$4.072$4.07545,902$3.945379
1652278620$4.075$4.16$4.0601$4.12534,682$3.948041
1652278680$4.125$4.13$4.12$4.1253,666$3.948347
1652278740$4.125$4.14$4.12$4.1258,436$3.949064
1652278800$4.125$4.13$4.05$4.1067,466$3.954224
1652278860$4.09$4.16$4.09$4.1634,878$3.956989
1652278920$4.16$4.20$4.16$4.1830,208$3.96005
1652278980$4.1701$4.19$4.16$4.184112,106$3.9612
1652279040$4.19$4.20$4.1541$4.15514,162$3.962535
1652279100$4.15$4.155$4.10$4.1019,557$3.963946
1652279160$4.12$4.19$4.12$4.17530,559$3.966593
1652279220$4.1791$4.19$4.175$4.1813,803$3.967863
1652279280$4.17$4.18$4.14$4.1816,693$3.969212
1652279340$4.18$4.21$4.18$4.204933,428$3.972275
1652279400$4.20$4.20$4.165$4.1718,443$3.973891
1652279460$4.17$4.17$4.13$4.1537,677$3.976556
1652279520$4.15$4.16$4.14$4.1512,262$3.97741
1652279580$4.15$4.155$4.13$4.13897,469$3.977902
1652279640$4.13$4.13$4.05$4.1122,216$3.978982
1652279700$4.11$4.12$4.07$4.075,876$3.979283
1652279760$4.0619$4.07$4.06$4.062,913$3.979382
1652279820$4.065$4.07$4.06$4.069,963$3.979713
1652279880$4.06$4.105$4.055$4.09518,405$3.980484
1652279940$4.093$4.10$4.09$4.0955,070$3.980706
1652280000$4.095$4.10$4.09$4.098,845$3.98111
1652280060$4.10$4.14$4.095$4.1420,168$3.982208
1652280120$4.14$4.14$4.135$4.141,441$3.982333
1652280180$4.145$4.19$4.1414$4.1921,135$3.983799
1652280240$4.19$4.21$4.185$4.20521,959$3.985636
1652280300$4.21$4.23$4.20$4.22336,850$4.010425
1652280360$4.22$4.24$4.18$4.1830,675$4.012649
1652280420$4.18$4.18$4.08$4.0925,853$4.013516
1652280480$4.0719$4.0999$4.07$4.0919,909$4.013966
1652280540$4.085$4.10$4.065$4.0752,751$4.015035
1652280600$4.07$4.08$3.95$3.9557,830$4.014614
1652280660$3.97$4.035$3.97$4.026621,098$4.014673
1652280720$4.025$4.0275$4.005$4.00534,738$4.014681
1652280780$4.005$4.0099$4.00$4.00526,934$4.014578
1652280840$4.00$4.015$3.97$3.9732,837$4.014422
1652280900$3.97$3.977$3.91$3.932126,029$4.013677
1652280960$3.9329$3.97$3.9329$3.9657,129$4.013539
1652281020$3.965$3.97$3.965$3.9658,486$4.01342
1652281080$3.9611$3.9699$3.9601$3.96826,240$4.013324
1652281140$3.965$3.97$3.955$3.95513,911$4.013106
1652281200$3.955$3.955$3.94$3.9454,173$4.013022
1652281260$3.945$3.945$3.9401$3.94125,363$4.012907
1652281320$3.947$3.947$3.905$3.9057,559$4.012731
1652281380$3.9081$3.9081$3.88$3.8855,076$4.012514
1652281440$3.885$3.89$3.88$3.896,193$4.01229
1652281500$3.8901$3.90$3.87$3.8722,185$4.011477
1652281560$3.87$3.88$3.86$3.8655,259$4.011254
1652281620$3.865$3.89$3.865$3.88548,414$4.009358
1652281680$3.885$3.94$3.88$3.9414,189$4.008891
1652281740$3.94$3.98$3.9345$3.9825,719$4.008534
1652281800$3.98$4.00$3.98$3.9923,110$4.008426
1652281860$3.99$4.01$3.985$4.00511,780$4.008412
1652281920$4.005$4.009$3.98$3.9813,338$4.00835
1652281980$3.98$3.985$3.98$3.981,290$4.008341
1652282040$3.98$3.98$3.95$3.9810,032$4.008226
1652282100$3.98$3.99$3.965$3.983,887$4.008194
1652282160$3.975$3.975$3.92$3.9317,108$4.007887
1652282220$3.935$3.935$3.91$3.916,430$4.007738
1652282280$3.92$3.92$3.88$3.8812,903$4.007299
1652282340$3.885$3.895$3.87$3.89510,372$4.006942
1652282400$3.90$3.93$3.895$3.922,451$4.006875
1652282460$3.93$3.9682$3.93$3.940910,565$4.006703
1652282520$3.95$3.9801$3.94$3.9626,844$4.006389
1652282580$3.955$3.98$3.9501$3.9727,460$4.006074
1652282640$3.978$4.02$3.978$4.00511,501$4.006038
1652282700$4.005$4.005$3.9801$3.98169,218$4.006015
1652282760$3.985$4.02$3.985$3.9929,875$4.005949
1652282820$3.9825$3.9981$3.925$3.95157,429$4.005838
1652282880$3.95$3.97$3.945$3.9610,022$4.005723
1652282940$3.96$3.98$3.96$3.9753,977$4.005682
1652283000$3.975$3.985$3.9601$3.98510,005$4.005581
1652283060$3.9801$4.00$3.9601$3.99517,120$4.005454
1652283120$3.995$4.00$3.985$3.994,250$4.00543
1652283180$3.985$4.01$3.98$4.0056,721$4.00541
1652283240$4.005$4.015$4.005$4.0054,045$4.005413
1652283300$4.005$4.01$4.00$4.0055,016$4.005413
1652283360$4.0001$4.005$3.97$3.9823,409$4.005298
1652283420$3.98$4.005$3.98$4.000713,630$4.005269
1652283480$4.0044$4.02$4.00$4.014110,768$4.005275
1652283540$4.01$4.01$4.00$4.0058,816$4.005271
1652283600$4.005$4.01$4.0033$4.0054,366$4.00527
1652283660$4.005$4.0096$4.005$4.0057,380$4.005273
1652283720$4.005$4.01$4.0001$4.0058,773$4.005266
1652283780$4.005$4.01$4.0013$4.001313,433$4.005267
1652283840$4.005$4.005$4.0001$4.0051,114$4.005266
1652283900$4.005$4.005$4.0046$4.0051,940$4.005266
1652283960$4.005$4.005$3.98$3.98545,825$4.005094
1652284020$3.9854$3.99$3.98$3.9855,900$4.005065
1652284080$3.99$4.01$3.9811$4.0118,959$4.005009
1652284140$4.01$4.08$4.005$4.06544,934$4.005586
1652284200$4.07$4.07$4.0615$4.0655,400$4.005664
1652284260$4.0676$4.0689$4.065$4.0651,686$4.005691
1652284320$4.065$4.065$4.0549$4.05495,000$4.005759
1652284380$4.055$4.0588$4.05$4.055979$4.005783
1652284440$4.055$4.055$4.055$4.055100$4.005773
1652284500$4.0573$4.0573$4.045$4.04512,090$4.005912
1652284560$4.045$4.05$4.04$4.0458,465$4.005996
1652284620$4.0401$4.05$4.04$4.0455,878$4.006052
1652284680$4.045$4.05$4.04$4.042,515$4.006076
1652284740$4.0492$4.09$4.04$4.0952,625$4.006888
1652284800$4.09$4.09$4.08$4.0858,714$4.007056
1652284860$4.0801$4.09$4.0801$4.0853,787$4.007128
1652284920$4.085$4.09$4.085$4.08654,762$4.00722
1652284980$4.09$4.10$4.085$4.1010,010$4.007434
1652285040$4.10$4.12$4.095$4.1214,714$4.007795
1652285100$4.12$4.13$4.115$4.12015,164$4.007936
1652285160$4.13$4.14$4.12$4.13543,379$4.009246
1652285220$4.14$4.14$4.12$4.126812,862$4.009619
1652285280$4.123$4.13$4.1211$4.12111,352$4.009656
1652285340$4.125$4.13$4.12$4.1254,087$4.009769
1652285400$4.125$4.15$4.12$4.1335,054$4.010796
1652285460$4.139$4.14$4.1108$4.11724,506$4.011479
1652285520$4.115$4.115$4.11$4.11114,793$4.011594
1652285580$4.115$4.12$4.1105$4.11054,084$4.011709
1652285640$4.11$4.12$4.11$4.1151,000$4.011719
1652285700$4.115$4.12$4.105$4.10519,383$4.012217
1652285760$4.105$4.11$4.1005$4.1055,050$4.012312
1652285820$4.105$4.145$4.105$4.14521,714$4.012879
1652285880$4.15$4.15$4.1406$4.152,403$4.012952
1652285940$4.15$4.15$4.1309$4.13511,365$4.01329
1652286000$4.13$4.14$4.12$4.1320,826$4.013861
1652286060$4.135$4.16$4.135$4.1624,979$4.014598
1652286120$4.155$4.16$4.151$4.1554,442$4.014742
1652286180$4.16$4.20$4.155$4.2025,632$4.015712
1652286240$4.20$4.205$4.19$4.19562,244$4.018304
1652286300$4.19$4.20$4.1709$4.17098,200$4.018747
1652286360$4.171$4.175$4.135$4.13535,972$4.019697
1652286420$4.14$4.14$4.125$4.1256,434$4.019861
1652286480$4.125$4.125$4.1001$4.100113,398$4.020131
1652286540$4.105$4.105$4.02$4.04514,151$4.020267
1652286600$4.0499$4.0499$4.035$4.0357,375$4.020305
1652286660$4.035$4.04$4.0315$4.0355,020$4.020322
1652286720$4.03$4.03$4.01$4.018912,833$4.020333
1652286780$4.01$4.01$3.99$3.994,211$4.020317
1652286840$3.985$3.985$3.97$3.97074,869$4.020271
1652286900$3.97$3.975$3.9624$3.977,671$4.020187
1652286960$3.965$4.00$3.965$4.0011,874$4.020073
1652287020$4.00$4.00$3.9901$4.006,132$4.02004
1652287080$3.995$4.00$3.99$3.9957,322$4.020002
1652287140$4.00$4.00$3.995$4.001,800$4.019992
1652287200$3.995$4.05$3.995$4.0515,468$4.019961
1652287260$4.05$4.05$4.0411$4.052,300$4.019976
1652287320$4.05$4.05$4.014$4.01416,468$4.020046
1652287380$4.015$4.015$3.99$3.995,968$4.020022
1652287440$3.995$4.00$3.99$3.992,876$4.020004
1652287500$4.00$4.00$3.99$3.9957,304$4.019966
1652287560$3.995$4.02$3.99$4.01521,248$4.019874
1652287620$4.011$4.02$4.011$4.02754$4.019872
1652287680$4.0138$4.02$4.01$4.013,812$4.019869
1652287740$4.015$4.02$4.0128$4.0128800$4.019867
1652287800$4.02$4.02$4.005$4.0058,417$4.01985
1652287860$4.00$4.01$4.00$4.013,074$4.019842
1652287920$4.005$4.0099$4.00$4.009,394$4.019807
1652287980$4.01$4.015$4.00$4.01531,924$4.019729
1652288040$4.02$4.03$4.0128$4.02519,541$4.01973
1652288100$4.03$4.04$4.03$4.043,500$4.019739
1652288160$4.04$4.04$4.03$4.038,417$4.01976
1652288220$4.035$4.04$4.03$4.0353,246$4.019769
1652288280$4.0368$4.0391$4.01$4.0159,742$4.019791
1652288340$4.0108$4.0199$3.9908$3.990814,881$4.019746
1652288400$3.9975$4.04$3.9975$4.0416,124$4.019759
1652288460$4.04$4.04$4.035$4.0351,875$4.019766
1652288520$4.04$4.07$4.0311$4.0655,872$4.019804
1652288580$4.065$4.07$4.061$4.0652,617$4.019829
1652288640$4.07$4.08$4.065$4.087,971$4.019915
1652288700$4.08$4.09$4.07$4.07119,736$4.020037
1652288760$4.075$4.08$4.055$4.0553,700$4.020076
1652288820$4.055$4.055$4.04$4.0453,195$4.020097
1652288880$4.0431$4.045$4.0431$4.045600$4.0201
1652288940$4.045$4.045$4.04$4.0452,900$4.020115
1652289000$4.045$4.045$4.005$4.02513,627$4.02011
1652289060$4.025$4.03$4.025$4.0251,452$4.020112
1652289120$4.025$4.03$4.0208$4.033,300$4.020116
1652289180$4.03$4.03$4.02$4.0251,976$4.020118
1652289240$4.025$4.025$4.02$4.0251,322$4.020119
1652289300$4.025$4.025$4.00$4.0059,533$4.020101
1652289360$4.01$4.02$4.01$4.0151,988$4.020098
1652289420$4.015$4.015$4.0106$4.0154,800$4.02009
1652289480$4.015$4.03$4.015$4.0311,250$4.020103
1652289540$4.025$4.03$4.0225$4.031,540$4.020104
1652289600$4.03$4.03$3.995$4.0258,658$4.019988
1652289660$4.015$4.05$4.01$4.0136,518$4.020071
1652289720$4.00$4.01$4.00$4.01425$4.020069
1652289840$4.0057$4.01$4.0008$4.012,100$4.020063
1652289900$4.00$4.00$3.99$3.99888,256$4.020022
1652289960$3.9904$4.00$3.9904$4.003,320$4.020004
1652290020$4.00$4.00$3.995$4.002,800$4.01999
1652290080$3.9994$4.00$3.995$4.003,026$4.019976
1652290140$3.995$4.00$3.995$3.99512,433$4.019923
1652290200$3.995$4.01$3.991$4.00510,869$4.019877
1652290260$4.01$4.01$4.005$4.0051,200$4.019874
1652290320$4.005$4.01$4.0027$4.0054,800$4.019858
1652290380$4.005$4.01$4.00$4.0053,063$4.01985
1652290440$4.005$4.005$4.005$4.0053,997$4.019838
1652290500$4.005$4.01$3.995$3.99515,772$4.019776
1652290560$3.995$4.00$3.9912$4.0014,779$4.019712
1652290620$3.995$4.00$3.995$3.9953,826$4.019693
1652290680$3.995$4.00$3.995$3.9954,123$4.019674
1652290740$3.99$3.995$3.98$3.98516,311$4.019573
1652290800$3.985$3.99$3.985$3.9853,873$4.019548
1652290860$3.985$3.985$3.9801$3.985500$4.019543
1652290920$3.985$3.9887$3.9845$3.98451,007$4.019537
1652290980$3.99$4.00$3.985$3.99513,248$4.01947
1652291040$3.995$3.995$3.9906$3.9954,250$4.019448
1652291100$3.995$3.995$3.985$3.9858,474$4.019396
1652291160$3.99$3.99$3.9526$3.95719,487$4.019217
1652291220$3.955$3.955$3.95$3.9557,456$4.019117
1652291280$3.955$3.96$3.955$3.96700$4.01911
1652291340$3.951$3.96$3.951$3.95510,800$4.018985
1652291400$3.955$3.96$3.95$3.9558,100$4.018883
1652291460$3.955$3.99$3.955$3.98517,896$4.018713
1652291520$3.985$3.9892$3.9826$3.9853,210$4.018694
1652291580$3.985$3.985$3.98$3.9851,600$4.018683
1652291640$3.985$3.985$3.9806$3.9852,200$4.018669
1652291700$3.9882$3.99$3.9834$3.98512,443$4.018592
1652291760$3.985$3.985$3.9601$3.9659,273$4.018521
1652291820$3.965$3.965$3.9634$3.965888$4.018511
1652291880$3.965$3.965$3.96$3.965,822$4.018448
1652291940$3.965$3.965$3.96$3.966,730$4.018374
1652292000$3.965$3.9691$3.9601$3.96012,279$4.018314
1652292060$3.97$3.9889$3.965$3.9812,612$4.018207
1652292120$3.985$3.985$3.975$3.97544,527$4.018174
1652292180$3.98$3.98$3.975$3.982,776$4.018154
1652292240$3.98$4.03$3.979$4.0316,604$4.018147
1652292300$4.03$4.03$4.0201$4.033,965$4.018155
1652292360$4.035$4.06$4.035$4.065,600$4.018188
1652292420$4.05$4.05$4.0499$4.057,443$4.018232
1652292480$4.05$4.05$4.02$4.03511,926$4.018268
1652292540$4.0301$4.035$4.025$4.0255,782$4.018281
1652292600$4.03$4.04$4.02$4.03485,491$4.018291
1652292660$4.035$4.05$4.03$4.0456,030$4.018319
1652292720$4.0406$4.045$4.0406$4.04131,400$4.018325
1652292780$4.0425$4.05$4.0425$4.051,500$4.018333
1652292840$4.04$4.04$4.035$4.0355,352$4.018354
1652292900$4.03$4.0389$4.03$4.03255,000$4.018368
1652292960$4.03$4.0384$4.03$4.0351,288$4.018372
1652293020$4.035$4.035$4.0312$4.0351,225$4.018376
1652293080$4.04$4.055$4.04$4.05515,066$4.018458
1652293140$4.0569$4.06$4.055$4.068,600$4.018523
1652293200$4.055$4.06$4.055$4.0553,192$4.018544
1652293260$4.055$4.0577$4.05$4.051,511$4.018559
1652293320$4.05$4.055$4.0302$4.04519,186$4.018657
1652293380$4.045$4.06$4.045$4.066,012$4.018698
1652293440$4.06$4.09$4.06$4.097,938$4.018787
1652293500$4.09$4.10$4.085$4.104,312$4.018844
1652293560$4.105$4.11$4.1011$4.1058,104$4.018974
1652293620$4.10$4.10$4.095$4.0956,251$4.019079
1652293680$4.095$4.095$4.0617$4.0657,748$4.019156
1652293740$4.07$4.07$4.0606$4.0658,720$4.019228
1652293800$4.065$4.065$4.035$4.045,600$4.019262
1652293860$4.04$4.05$4.035$4.0454,758$4.019281
1652293920$4.045$4.059$4.045$4.0553,896$4.019303
1652293980$4.0549$4.07$4.0501$4.072,625$4.01932
1652294040$4.065$4.08$4.065$4.082,700$4.019344
1652294100$4.075$4.075$4.073$4.0753,600$4.019381
1652294160$4.08$4.08$4.06$4.0615,528$4.019535
1652294220$4.065$4.07$4.065$4.0711,900$4.019644
1652294280$4.0601$4.09$4.0601$4.0857,382$4.01972
1652294340$4.085$4.085$4.08$4.085800$4.01973
1652294400$4.0801$4.09$4.08$4.0852,736$4.019762
1652294460$4.085$4.09$4.0709$4.07096,253$4.019831
1652294520$4.08$4.09$4.08$4.08997,410$4.019915
1652294580$4.085$4.105$4.085$4.10513,473$4.020091
1652294640$4.105$4.135$4.105$4.13512,832$4.02033
1652294700$4.135$4.14$4.13$4.131,300$4.020358
1652294760$4.135$4.135$4.12$4.127,592$4.020507
1652294820$4.13$4.13$4.125$4.1251,750$4.020542
1652294880$4.12$4.12$4.115$4.1155,114$4.020637
1652294940$4.12$4.12$4.115$4.115763$4.020644
1652295000$4.115$4.12$4.1109$4.11091,700$4.020674
1652295060$4.11$4.11$4.095$4.0954,383$4.020742
1652295120$4.095$4.095$4.0907$4.09072,300$4.020772
1652295180$4.095$4.095$4.0809$4.0854,226$4.020825
1652295240$4.085$4.085$4.0827$4.0827400$4.020829
1652295300$4.085$4.085$4.0823$4.08291,279$4.020844
1652295360$4.08$4.085$4.08$4.0853,544$4.020886
1652295420$4.085$4.0892$4.085$4.0852,794$4.02092
1652295480$4.0811$4.085$4.0811$4.085844$4.020924
1652295540$4.085$4.085$4.07$4.073,300$4.020959
1652295600$4.07$4.075$4.065$4.06514,357$4.021089
1652295660$4.065$4.08$4.065$4.07514,187$4.021214
1652295720$4.08$4.08$4.075$4.0754,850$4.021261
1652295780$4.072$4.08$4.07$4.0751,462$4.021275
1652295840$4.08$4.08$4.06$4.077,217$4.02134
1652295900$4.0627$4.07$4.0627$4.071,700$4.021355
1652295960$4.065$4.07$4.065$4.072,740$4.021376
1652296020$4.065$4.07$4.06$4.064,636$4.021412
1652296080$4.065$4.07$4.065$4.0651,100$4.021422
1652296140$4.065$4.07$4.065$4.0652,411$4.021439
1652296200$4.068$4.07$4.06$4.0652,126$4.021461
1652296260$4.0688$4.07$4.0604$4.072,995$4.021482
1652296320$4.07$4.07$4.0601$4.075,724$4.02153
1652296380$4.07$4.07$4.07$4.071,051$4.02154
1652296440$4.07$4.07$4.0629$4.06293,744$4.021572
1652296500$4.07$4.07$4.045$4.04514,414$4.02166
1652296560$4.04$4.04$4.03$4.0355,600$4.021674
1652296620$4.035$4.04$4.03$4.0391,200$4.021678
1652296680$4.035$4.04$4.035$4.0414,012$4.021721
1652296740$4.04$4.05$4.04$4.0452,666$4.021731
1652296800$4.045$4.05$4.045$4.0453,750$4.021746
1652296860$4.045$4.05$4.04$4.0452,705$4.021757
1652296920$4.045$4.05$4.035$4.0359,282$4.021788
1652296980$4.0303$4.04$4.0301$4.035112,471$4.022042
1652297040$4.0387$4.04$4.0301$4.042,310$4.022047
1652297100$4.04$4.04$4.032$4.0322,933$4.022054
1652297160$4.035$4.07$4.035$4.0732,350$4.022178
1652297220$4.07$4.08$4.07$4.07521,872$4.022376
1652297280$4.075$4.08$4.07$4.088,280$4.022451
1652297340$4.08$4.10$4.075$4.1017,715$4.022633
1652297400$4.095$4.10$4.09$4.0919115,927$4.024021
1652297460$4.095$4.10$4.0942$4.106,189$4.024094
1652297520$4.09$4.095$4.005$4.00570,168$4.024255
1652297580$4.01$4.01$4.00$4.006,193$4.024236
1652297640$4.00$4.00$3.99$3.9959,073$4.024196
1652297700$3.995$4.00$3.99$3.9953,100$4.024183
1652297760$3.99$3.99$3.98$3.9813,458$4.024105
1652297820$3.985$3.99$3.98$3.9821,460$4.023984
1652297880$3.9888$3.99$3.98$3.98124,056$4.023958
1652297940$3.99$3.99$3.97$3.9714,311$4.023851
1652298000$3.97$3.98$3.97$3.9752,000$4.023839
1652298060$3.97$3.98$3.97$3.974,203$4.023806
1652298120$3.975$3.98$3.9509$3.9610,876$4.023705
1652298180$3.955$3.96$3.95$3.961,586$4.023689
1652298240$3.955$3.96$3.95$3.9555,933$4.023623
1652298300$3.9598$3.96$3.9506$3.9559,400$4.02352
1652298360$3.9513$3.96$3.95$3.968,415$4.023427
1652298420$3.955$3.96$3.955$3.9552,800$4.023397
1652298480$3.96$3.96$3.95$3.95510,129$4.023286
1652298540$3.955$3.96$3.95$3.9558,409$4.023196
1652298600$3.955$3.96$3.955$3.9556,926$4.023102
1652298660$3.955$3.96$3.955$3.9556,541$4.023033
1652298720$3.955$3.96$3.9501$3.95511,579$4.022909
1652298780$3.955$3.96$3.955$3.9614,565$4.022755
1652298840$3.96$3.96$3.95$3.9616,344$4.022546
1652298900$3.955$3.96$3.955$3.95521,904$4.022313
1652298960$3.96$3.96$3.955$3.968,207$4.022228
1652299020$3.9596$3.97$3.9547$3.9732,598$4.021899
1652299080$3.97$3.98$3.97$3.9822,709$4.02173
1652299140$3.98$3.99$3.97$3.98558,611$4.021341
1652299200$3.99$3.99$3.99$3.9937,728$4.021157
1652299740$3.86$3.86$3.86$3.86100$4.021154
1652299860$3.86$3.86$3.86$3.86740$4.021136
1652300040$3.94$3.94$3.94$3.94488$4.021131
1652300100$3.88$3.89$3.88$3.89429$4.021122
1652300220$3.89$3.89$3.89$3.89500$4.021113
1652301120$3.91$3.91$3.91$3.91500$4.02115
1652301180$3.91$3.91$3.91$3.91500$4.021142
1652302080$3.99$3.99$3.99$3.9929,339$4.021028
1652302140$3.91$3.91$3.91$3.91199$4.021025
1652302740$4.10$4.10$4.10$4.10100$4.02116
1652302980$3.95$3.96$3.95$3.96700$4.021154
1652303100$3.90$3.90$3.90$3.90195$4.021155
1652303160$3.91$3.91$3.91$3.91973$4.021139
1652303460$3.95$3.95$3.95$3.95104$4.021138
1652304960$3.90$3.90$3.90$3.901,000$4.021141
1652306580$3.91$3.91$3.91$3.91119$4.021153
1652306640$4.09$4.09$4.09$4.09800$4.021161
1652307000$3.91$3.91$3.91$3.91500$4.02115
1652307060$3.90$3.90$3.90$3.90500$4.021142
1652307180$3.91$3.91$3.91$3.91639$4.021131
1652307540$3.91$3.91$3.90$3.90500$4.021122
1652307960$3.90$3.90$3.90$3.90103$4.021157
1652311200$3.96$3.96$3.96$3.96600$4.021153
1652311380$4.09$4.09$4.09$4.09100$4.021154
1652313420$4.09$4.09$4.09$4.09224$4.021162
1652313600$4.09$4.09$4.09$4.09224$4.021162