BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 13, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652430180$4.32$4.34$4.32$4.34500$4.336
1652439660$4.30$4.30$4.30$4.303,400$4.304615
1652443200$4.3483$4.3483$4.3483$4.3483100$4.305776
1652443860$4.3497$4.3497$4.3497$4.3497500$4.311034
1652446500$4.34$4.34$4.34$4.34800$4.314595
1652446680$4.35$4.35$4.35$4.35200$4.315815
1652447040$4.35$4.35$4.35$4.35250$4.317309
1652447940$4.34$4.34$4.34$4.34100$4.318276
1652448300$4.26$4.26$4.22$4.231,206$4.306133
1652448420$4.21$4.24$4.21$4.233,888$4.280509
1652448540$4.21$4.21$4.21$4.21500$4.277015
1652448600$4.21$4.34$4.21$4.3457,969$4.214185
1652448660$4.33$4.44$4.33$4.4014,442$4.244454
1652448720$4.40$4.45$4.38$4.4514,797$4.272707
1652448780$4.45$4.45$4.42$4.424,728$4.281058
1652448840$4.42$4.45$4.40$4.44514,853$4.300902
1652448900$4.445$4.445$4.3936$4.39998,149$4.309021
1652448960$4.40$4.45$4.37$4.39136,649$4.371271
1652449020$4.39$4.425$4.37$4.405,304$4.37181
1652449080$4.40$4.405$4.385$4.40511,750$4.372591
1652449140$4.405$4.41$4.33$4.35109,402$4.361655
1652449200$4.35$4.42$4.345$4.404917,157$4.363184
1652449260$4.41$4.41$4.355$4.37511,577$4.363802
1652449320$4.38$4.425$4.38$4.4123,074$4.365999
1652449380$4.41$4.425$4.395$4.3956,429$4.366675
1652449440$4.405$4.4275$4.40$4.427514,254$4.368106
1652449500$4.425$4.43$4.41$4.4219,283$4.37033
1652449560$4.42$4.42$4.41$4.41521,006$4.372284
1652449620$4.415$4.415$4.40$4.40512,661$4.373147
1652449680$4.41$4.42$4.40$4.4221,656$4.374563
1652449740$4.415$4.4193$4.39$4.4015,812$4.375549
1652449800$4.385$4.415$4.385$4.407,662$4.375967
1652449860$4.405$4.405$4.395$4.4057,787$4.376307
1652449920$4.40$4.405$4.3904$4.39043,700$4.376452
1652449980$4.40$4.415$4.40$4.40510,201$4.377041
1652450040$4.405$4.405$4.40$4.4054,597$4.377272
1652450100$4.41$4.42$4.395$4.399912,921$4.377975
1652450160$4.399$4.405$4.395$4.4058,296$4.378316
1652450220$4.4075$4.42$4.3911$4.391112,289$4.379002
1652450280$4.395$4.40$4.395$4.401,908$4.379047
1652450340$4.395$4.40$4.365$4.36511,107$4.379017
1652450400$4.37$4.39$4.37$4.3859,192$4.379083
1652450460$4.385$4.39$4.375$4.3859,878$4.379113
1652450520$4.385$4.41$4.385$4.39520,446$4.379758
1652450580$4.395$4.40$4.385$4.3856,989$4.379898
1652450640$4.385$4.39$4.375$4.3817,989$4.379983
1652450700$4.38$4.39$4.38$4.38511,943$4.380068
1652450760$4.385$4.39$4.385$4.3854,000$4.380096
1652450820$4.385$4.39$4.385$4.38517,579$4.380241
1652450880$4.385$4.39$4.38$4.38523,108$4.380332
1652450940$4.385$4.39$4.385$4.3853,981$4.380359
1652451000$4.385$4.39$4.385$4.38514,565$4.380494
1652451060$4.385$4.40$4.38$4.38531,574$4.380878
1652451120$4.385$4.385$4.36$4.37515,006$4.380766
1652451180$4.375$4.39$4.375$4.38511,633$4.380796
1652451240$4.385$4.41$4.385$4.3925,441$4.381178
1652451300$4.385$4.40$4.385$4.399410,517$4.381339
1652451360$4.3984$4.41$4.395$4.40544,287$4.382461
1652451420$4.405$4.405$4.36$4.3944,934$4.382494
1652451480$4.395$4.405$4.395$4.4054,526$4.382584
1652451540$4.41$4.41$4.40$4.40714$4.382596
1652451600$4.405$4.4094$4.395$4.4020,203$4.382971
1652451660$4.40$4.405$4.38$4.3946,714$4.383693
1652451720$4.385$4.405$4.385$4.4014,581$4.383893
1652451840$4.395$4.40$4.395$4.407,869$4.383994
1652451900$4.40$4.41$4.40$4.40529,135$4.384536
1652451960$4.405$4.4075$4.395$4.3957,068$4.384635
1652452020$4.3968$4.40$4.395$4.40300$4.38464
1652452080$4.40$4.41$4.40$4.4014,958$4.384907
1652452140$4.405$4.4075$4.39$4.39914,025$4.384963
1652452200$4.395$4.405$4.395$4.407,991$4.385072
1652452260$4.39$4.39$4.33$4.3489,208$4.382084
1652452320$4.335$4.36$4.325$4.351319,122$4.381328
1652452380$4.355$4.37$4.355$4.373,661$4.38128
1652452440$4.365$4.385$4.34$4.35555,045$4.380629
1652452500$4.36$4.36$4.355$4.362,972$4.380573
1652452560$4.37$4.37$4.36$4.365,200$4.380496
1652452620$4.36$4.38$4.36$4.384,012$4.380472
1652452680$4.39$4.39$4.385$4.392,170$4.380487
1652452740$4.39$4.405$4.385$4.4017,231$4.380729
1652452800$4.40$4.40$4.391$4.401,613$4.380749
1652452860$4.39$4.40$4.39$4.40775$4.380759
1652452920$4.40$4.40$4.395$4.40750$4.380769
1652452980$4.395$4.40$4.395$4.3951,000$4.380782
1652453040$4.395$4.40$4.375$4.38515,100$4.380843
1652453100$4.38$4.38$4.37$4.3754,917$4.380839
1652453160$4.37$4.37$4.355$4.360115,167$4.380651
1652453220$4.37$4.39$4.37$4.3852,435$4.380643
1652453280$4.385$4.3975$4.3806$4.3952,699$4.380661
1652453340$4.395$4.40$4.395$4.395600$4.380668
1652453400$4.395$4.40$4.391$4.407,383$4.380771
1652453460$4.40$4.40$4.40$4.404,393$4.380826
1652453520$4.40$4.40$4.395$4.401,600$4.380848
1652453580$4.40$4.4075$4.40$4.40517,142$4.38109
1652453640$4.40$4.405$4.3999$4.4010,352$4.381231
1652453700$4.40$4.4095$4.40$4.40954,198$4.381306
1652453760$4.405$4.405$4.405$4.405700$4.381317
1652453820$4.405$4.41$4.405$4.4051,800$4.381351
1652453880$4.40$4.405$4.38$4.38519,875$4.38145
1652453940$4.385$4.39$4.38$4.398,894$4.381495
1652454000$4.385$4.39$4.385$4.393,105$4.381509
1652454060$4.385$4.385$4.38$4.385600$4.38151
1652454120$4.39$4.3977$4.385$4.39776,830$4.381563
1652454180$4.40$4.41$4.3901$4.390118,374$4.381792
1652454240$4.3912$4.395$4.39$4.395796$4.381798
1652454300$4.395$4.41$4.395$4.4010,568$4.38194
1652454360$4.395$4.41$4.395$4.413,556$4.381987
1652454420$4.405$4.41$4.405$4.4055,954$4.382082
1652454480$4.40$4.405$4.40$4.4051,070$4.382098
1652454540$4.405$4.405$4.405$4.405698$4.38211
1652454600$4.405$4.4099$4.405$4.40512,208$4.382297
1652454660$4.405$4.405$4.405$4.4051,400$4.382326
1652454720$4.405$4.41$4.40$4.4054,566$4.382386
1652454780$4.41$4.41$4.405$4.4052,954$4.382433
1652454840$4.40$4.405$4.395$4.3958,032$4.382523
1652454900$4.39$4.395$4.39$4.395800$4.382527
1652454960$4.395$4.395$4.39$4.3952,100$4.382545
1652455020$4.395$4.40$4.395$4.40409$4.382551
1652455080$4.40$4.40$4.3901$4.403,250$4.382571
1652455140$4.40$4.405$4.395$4.39519,035$4.382796
1652455200$4.40$4.41$4.40$4.40519,753$4.383062
1652455260$4.405$4.407$4.405$4.4051,917$4.38309
1652455320$4.405$4.405$4.405$4.4051,300$4.383108
1652455380$4.405$4.405$4.405$4.4051,482$4.383129
1652455440$4.405$4.4199$4.405$4.41524,434$4.383559
1652455500$4.415$4.415$4.405$4.4058,171$4.383708
1652455560$4.41$4.415$4.41$4.4152,154$4.383739
1652455620$4.415$4.425$4.415$4.4254,599$4.383833
1652455680$4.425$4.43$4.425$4.433,080$4.383929
1652455740$4.43$4.44$4.43$4.443,716$4.384038
1652455800$4.44$4.44$4.435$4.435510$4.384055
1652455860$4.435$4.435$4.425$4.4253,941$4.384166
1652455920$4.42$4.425$4.42$4.4252,500$4.384227
1652455980$4.425$4.425$4.4228$4.4259,693$4.384466
1652456040$4.425$4.425$4.425$4.425300$4.384473
1652456100$4.42$4.425$4.42$4.425801$4.384493
1652456160$4.42$4.425$4.42$4.4251,800$4.384534
1652456220$4.425$4.425$4.42$4.42400$4.384543
1652456280$4.425$4.43$4.415$4.41528,221$4.38523
1652456340$4.415$4.415$4.4002$4.40512,357$4.38544
1652456400$4.4009$4.405$4.40$4.4051,924$4.385429
1652456460$4.408$4.408$4.405$4.405700$4.385438
1652456520$4.40$4.41$4.40$4.411,039$4.385451
1652456580$4.405$4.41$4.405$4.405500$4.385457
1652456640$4.405$4.405$4.405$4.405200$4.385461
1652456700$4.4094$4.4094$4.405$4.405650$4.385469
1652456760$4.405$4.41$4.405$4.411,640$4.385488
1652456820$4.41$4.41$4.405$4.4051,200$4.385503
1652456880$4.41$4.415$4.41$4.4154,805$4.385576
1652456940$4.42$4.42$4.415$4.415900$4.385592
1652457000$4.415$4.415$4.415$4.415100$4.385596
1652457060$4.415$4.425$4.415$4.42518,930$4.385986
1652457120$4.425$4.43$4.41$4.4122,914$4.386441
1652457180$4.41$4.41$4.41$4.41200$4.386449
1652457240$4.41$4.41$4.405$4.4111,310$4.386587
1652457300$4.41$4.41$4.405$4.4051,900$4.386618
1652457360$4.41$4.41$4.405$4.405200$4.386619
1652457420$4.41$4.41$4.4073$4.4073200$4.386629
1652457480$4.41$4.41$4.405$4.4055,386$4.386686
1652457540$4.4053$4.41$4.4003$4.41697$4.3867
1652457600$4.405$4.41$4.405$4.41900$4.386705
1652457660$4.405$4.42$4.405$4.425,697$4.386782
1652457720$4.415$4.42$4.415$4.4151,900$4.386815
1652457780$4.42$4.42$4.415$4.421,600$4.386852
1652457840$4.42$4.42$4.42$4.422,996$4.386902
1652457900$4.42$4.425$4.415$4.41512,840$4.387138
1652457960$4.42$4.425$4.42$4.4258,144$4.387294
1652458020$4.425$4.425$4.425$4.4251,300$4.38732
1652458080$4.425$4.43$4.425$4.4251,400$4.387354
1652458140$4.425$4.43$4.425$4.42514,542$4.38768
1652458200$4.425$4.425$4.41$4.4119,681$4.388031
1652458260$4.405$4.41$4.405$4.411,430$4.388052
1652458320$4.41$4.42$4.41$4.4211,187$4.388198
1652458380$4.42$4.425$4.415$4.4215,577$4.388456
1652458440$4.42$4.42$4.41$4.415600$4.388456
1652458500$4.415$4.415$4.41$4.415500$4.388462
1652458560$4.41$4.41$4.41$4.41100$4.388464
1652458620$4.415$4.418$4.405$4.4054,844$4.388521
1652458680$4.405$4.4089$4.40$4.40892,750$4.388542
1652458740$4.405$4.41$4.405$4.405300$4.388545
1652458800$4.405$4.405$4.395$4.3958,232$4.388593
1652458860$4.395$4.395$4.395$4.395200$4.388594
1652458920$4.395$4.395$4.395$4.395700$4.388596
1652458980$4.395$4.3991$4.3938$4.3956,373$4.388617
1652459040$4.395$4.395$4.395$4.395650$4.388619
1652459100$4.395$4.395$4.395$4.3951,018$4.388623
1652459160$4.40$4.40$4.395$4.40700$4.388626
1652459220$4.40$4.40$4.395$4.40712$4.388629
1652459280$4.395$4.415$4.395$4.41515,918$4.388762
1652459340$4.42$4.42$4.415$4.422,800$4.388803
1652459400$4.415$4.42$4.4113$4.42400$4.388808
1652459460$4.415$4.42$4.415$4.415500$4.388816
1652459520$4.42$4.425$4.415$4.4255,312$4.388903
1652459580$4.43$4.43$4.425$4.4278600$4.388915
1652459640$4.425$4.425$4.425$4.425700$4.388928
1652459700$4.425$4.43$4.42$4.429,984$4.389129
1652459760$4.4201$4.425$4.42$4.42243,700$4.389194
1652459820$4.42$4.43$4.42$4.431,700$4.389223
1652459880$4.4227$4.43$4.4227$4.4253,167$4.389284
1652459940$4.425$4.425$4.415$4.41515,605$4.389536
1652460000$4.42$4.425$4.42$4.4258,283$4.38967
1652460060$4.43$4.435$4.43$4.4354,082$4.389757
1652460120$4.435$4.44$4.435$4.435500$4.389768
1652460180$4.44$4.44$4.44$4.44200$4.389773
1652460240$4.44$4.44$4.43$4.44800$4.389793
1652460300$4.4309$4.44$4.415$4.41513,078$4.390027
1652460360$4.42$4.42$4.415$4.415900$4.390041
1652460420$4.415$4.42$4.415$4.42300$4.390046
1652460480$4.415$4.42$4.415$4.42200$4.390047
1652460540$4.41$4.42$4.41$4.42500$4.390057
1652460600$4.415$4.42$4.41$4.4154,124$4.390113
1652460660$4.41$4.41$4.39$4.4010,503$4.390187
1652460720$4.395$4.395$4.395$4.395300$4.390188
1652460780$4.395$4.405$4.385$4.40515,408$4.390212
1652460840$4.4001$4.415$4.4001$4.41523,365$4.390413
1652460900$4.415$4.42$4.415$4.428,542$4.390534
1652460960$4.415$4.42$4.415$4.415800$4.390544
1652461020$4.415$4.42$4.415$4.42300$4.390552
1652461080$4.415$4.42$4.413$4.4133,003$4.390585
1652461140$4.42$4.42$4.415$4.42600$4.390593
1652461200$4.42$4.42$4.4195$4.423,698$4.390645
1652461260$4.42$4.42$4.4173$4.422,713$4.390685
1652461320$4.415$4.42$4.415$4.422,000$4.39071
1652461380$4.415$4.415$4.415$4.415100$4.390711
1652461440$4.415$4.42$4.415$4.42500$4.390717
1652461500$4.42$4.42$4.41$4.415,330$4.390772
1652461560$4.40$4.41$4.39$4.3916,800$4.390859
1652461620$4.395$4.395$4.395$4.395100$4.390859
1652461680$4.395$4.395$4.395$4.395100$4.39086
1652461740$4.395$4.405$4.39$4.40512,707$4.390909
1652461860$4.405$4.405$4.39$4.3956,500$4.390939
1652461920$4.391$4.395$4.39$4.3951,100$4.39094
1652461980$4.40$4.40$4.395$4.395529$4.390941
1652462040$4.395$4.397$4.39$4.39900$4.390941
1652462100$4.40$4.40$4.39$4.39900$4.390942
1652462160$4.39$4.395$4.39$4.3953,200$4.390944
1652462220$4.395$4.395$4.39$4.391,200$4.390945
1652462280$4.39$4.395$4.39$4.3951,100$4.390947
1652462340$4.39$4.395$4.38$4.38524,400$4.390934
1652462400$4.385$4.385$4.38$4.3855,051$4.390909
1652462460$4.38$4.38$4.37$4.37511,604$4.390837
1652462520$4.37$4.375$4.37$4.3753,386$4.390811
1652462580$4.375$4.38$4.375$4.3755,996$4.390779
1652462640$4.375$4.39$4.375$4.393,033$4.390766
1652462700$4.39$4.405$4.39$4.4010,901$4.390804
1652462760$4.395$4.40$4.39$4.40900$4.390805
1652462820$4.39$4.40$4.39$4.39391,350$4.390807
1652462880$4.395$4.40$4.39$4.3958,188$4.390839
1652462940$4.40$4.40$4.39$4.40600$4.39084
1652463000$4.395$4.40$4.395$4.401,000$4.390842
1652463060$4.395$4.40$4.395$4.40300$4.390844
1652463120$4.40$4.40$4.395$4.403,438$4.390854
1652463180$4.40$4.40$4.395$4.3954,900$4.390867
1652463240$4.40$4.405$4.39$4.409,819$4.390905
1652463300$4.395$4.40$4.395$4.4011,231$4.390951
1652463360$4.39$4.39$4.39$4.39300$4.390951
1652463420$4.395$4.40$4.39$4.391,100$4.390952
1652463480$4.39$4.39$4.38$4.38517,498$4.390937
1652463540$4.385$4.385$4.385$4.385700$4.390935
1652463600$4.385$4.39$4.385$4.3851,200$4.390934
1652463660$4.381$4.39$4.38$4.391,500$4.39093
1652463720$4.385$4.39$4.385$4.38731,200$4.390928
1652463780$4.385$4.405$4.38$4.380834,078$4.390963
1652463840$4.385$4.385$4.38$4.38865$4.39096
1652463900$4.38$4.385$4.375$4.3758,703$4.390918
1652463960$4.37$4.38$4.37$4.373,574$4.390889
1652464020$4.37$4.375$4.37$4.37500$4.390885
1652464080$4.37$4.38$4.37$4.3759,245$4.390825
1652464140$4.375$4.375$4.37$4.3752,190$4.390814
1652464200$4.375$4.38$4.3728$4.37281,674$4.390802
1652464260$4.38$4.39$4.375$4.395,965$4.390779
1652464320$4.39$4.39$4.38$4.391,700$4.390772
1652464380$4.39$4.39$4.38$4.399,020$4.390736
1652464440$4.38$4.385$4.38$4.3853,410$4.390723
1652464500$4.385$4.39$4.38$4.3852,455$4.390712
1652464560$4.38$4.38$4.365$4.3655,532$4.390673
1652464620$4.365$4.365$4.365$4.365300$4.39067
1652464680$4.365$4.365$4.3606$4.3651,800$4.390647
1652464740$4.37$4.37$4.365$4.36512,299$4.390536
1652464800$4.37$4.37$4.365$4.3671,705$4.390519
1652464860$4.365$4.375$4.33$4.3333,422$4.390049
1652464920$4.33$4.33$4.305$4.30519,435$4.389463
1652464980$4.305$4.31$4.305$4.31200$4.389457
1652465040$4.305$4.31$4.30$4.317,601$4.389202
1652465100$4.315$4.315$4.31$4.316,687$4.388978
1652465160$4.31$4.32$4.305$4.310112,092$4.388583
1652465220$4.315$4.315$4.315$4.315100$4.388536
1652465280$4.32$4.32$4.315$4.3151,112$4.388548
1652465340$4.32$4.32$4.315$4.324,912$4.388406
1652465400$4.32$4.32$4.315$4.322,000$4.388346
1652465460$4.32$4.32$4.315$4.322,000$4.388286
1652465520$4.32$4.32$4.315$4.321,300$4.388255
1652465580$4.32$4.32$4.32$4.322,513$4.388178
1652465640$4.32$4.32$4.32$4.32800$4.388161
1652465700$4.32$4.32$4.315$4.3151,300$4.388124
1652465760$4.32$4.32$4.3173$4.31731,800$4.388074
1652465820$4.32$4.32$4.315$4.3152,300$4.388006
1652465880$4.32$4.32$4.315$4.321,731$4.387957
1652465940$4.32$4.32$4.315$4.322,400$4.387886
1652466000$4.32$4.32$4.315$4.321,500$4.387842
1652466060$4.32$4.32$4.315$4.321,600$4.387799
1652466120$4.32$4.32$4.315$4.321,600$4.387753
1652466180$4.32$4.32$4.30$4.3027,514$4.386862
1652466240$4.30$4.305$4.30$4.3055,744$4.386631
1652466300$4.305$4.3073$4.305$4.3073500$4.386642
1652466360$4.305$4.3188$4.305$4.315,430$4.386466
1652466420$4.31$4.32$4.31$4.321,997$4.386406
1652466480$4.315$4.34$4.315$4.3414,156$4.38606
1652466540$4.34$4.34$4.335$4.3351,800$4.386026
1652466600$4.34$4.34$4.335$4.3352,100$4.385982
1652466660$4.335$4.36$4.335$4.34515,270$4.385751
1652466720$4.345$4.345$4.34$4.341,400$4.385728
1652466780$4.34$4.35$4.34$4.3455,100$4.385655
1652466840$4.345$4.35$4.34$4.341,030$4.385638
1652466900$4.34$4.345$4.34$4.341,600$4.38561
1652466960$4.34$4.34$4.33$4.3356,377$4.38549
1652467020$4.335$4.34$4.33$4.33511,324$4.385275
1652467080$4.335$4.34$4.335$4.34500$4.385264
1652467140$4.34$4.34$4.335$4.341,100$4.385241
1652467200$4.34$4.35$4.34$4.355,131$4.385152
1652467260$4.35$4.355$4.33$4.33516,224$4.384906
1652467320$4.338$4.34$4.335$4.3359,203$4.384736
1652467380$4.335$4.34$4.335$4.3355,150$4.384636
1652467440$4.335$4.34$4.335$4.341,300$4.384605
1652467500$4.34$4.34$4.335$4.3352,600$4.384565
1652467560$4.34$4.35$4.335$4.359,171$4.38442
1652467620$4.345$4.36$4.345$4.34519,409$4.384168
1652467680$4.345$4.345$4.335$4.3354,195$4.384098
1652467740$4.335$4.335$4.335$4.335200$4.384093
1652467800$4.335$4.34$4.3312$4.343,730$4.384027
1652467860$4.335$4.345$4.335$4.3454,779$4.383953
1652467920$4.345$4.355$4.345$4.34518,446$4.383715
1652467980$4.345$4.345$4.34$4.341,600$4.38369
1652468040$4.345$4.345$4.34$4.345600$4.38368
1652468100$4.34$4.35$4.34$4.352,107$4.383646
1652468160$4.345$4.35$4.34$4.353,717$4.383599
1652468220$4.345$4.35$4.345$4.352,300$4.383566
1652468280$4.345$4.35$4.34$4.354,612$4.383502
1652468340$4.35$4.35$4.345$4.351,800$4.383474
1652468400$4.35$4.35$4.34$4.356,198$4.383397
1652468460$4.345$4.35$4.33$4.3443,949$4.382783
1652468520$4.335$4.335$4.335$4.335300$4.382778
1652468580$4.335$4.335$4.335$4.335300$4.382773
1652468640$4.335$4.335$4.335$4.335800$4.38276
1652468700$4.335$4.34$4.335$4.342,200$4.382722
1652468760$4.34$4.35$4.335$4.356,858$4.382614
1652468820$4.35$4.35$4.34$4.353,994$4.382565
1652468880$4.3439$4.35$4.3439$4.354,600$4.382501
1652468940$4.345$4.35$4.34$4.34544,900$4.381896
1652469000$4.35$4.355$4.34$4.3556,731$4.381812
1652469060$4.355$4.37$4.345$4.3526,857$4.381589
1652469120$4.35$4.35$4.33$4.33512,203$4.381414
1652469180$4.33$4.34$4.33$4.3412,779$4.381221
1652469240$4.34$4.34$4.33$4.339,186$4.381071
1652469300$4.33$4.335$4.32$4.324,501$4.38099
1652469360$4.32$4.325$4.32$4.322,000$4.38095
1652469420$4.32$4.33$4.32$4.3256,205$4.380837
1652469480$4.325$4.33$4.325$4.331,884$4.380785
1652469540$4.32$4.325$4.32$4.321,300$4.380775
1652469600$4.325$4.33$4.325$4.331,500$4.380746
1652469660$4.33$4.34$4.325$4.3412,080$4.380546
1652469720$4.34$4.345$4.335$4.33512,476$4.380371
1652469780$4.335$4.34$4.335$4.34900$4.380356
1652469840$4.335$4.34$4.335$4.341,700$4.380331
1652469900$4.335$4.34$4.335$4.342,300$4.380297
1652469960$4.34$4.34$4.3301$4.3358,900$4.380145
1652470020$4.335$4.34$4.335$4.342,761$4.380107
1652470080$4.34$4.34$4.335$4.342,500$4.380072
1652470140$4.34$4.34$4.335$4.344,300$4.380012
1652470200$4.335$4.34$4.335$4.3355,154$4.379938
1652470260$4.34$4.34$4.335$4.343,983$4.379882
1652470320$4.34$4.34$4.335$4.3353,500$4.379829
1652470380$4.335$4.34$4.32$4.3224,910$4.379405
1652470440$4.32$4.32$4.31$4.3158,502$4.379233
1652470500$4.315$4.325$4.315$4.32510,047$4.37903
1652470560$4.325$4.3299$4.32$4.32991,612$4.379002
1652470620$4.325$4.33$4.325$4.332,080$4.378968
1652470680$4.325$4.33$4.3229$4.3253,362$4.37891
1652470740$4.325$4.33$4.325$4.339,390$4.378753
1652470800$4.325$4.33$4.323$4.334,700$4.37867
1652470860$4.325$4.33$4.325$4.333,500$4.37861
1652470920$4.3212$4.33$4.3212$4.334,909$4.378525
1652470980$4.33$4.33$4.32$4.3310,072$4.378355
1652471040$4.33$4.33$4.325$4.334,000$4.378286
1652471100$4.33$4.33$4.325$4.32514,958$4.378019
1652471160$4.33$4.33$4.325$4.334,439$4.377945
1652471220$4.325$4.33$4.325$4.333,502$4.377887
1652471280$4.33$4.33$4.325$4.3254,400$4.377813
1652471340$4.33$4.33$4.32$4.338,409$4.377672
1652471400$4.325$4.33$4.32$4.32510,636$4.377484
1652471460$4.33$4.33$4.3201$4.3257,098$4.377361
1652471520$4.33$4.33$4.30$4.3051,208$4.376349
1652471580$4.30$4.30$4.29$4.29516,092$4.375928
1652471640$4.295$4.305$4.275$4.27543,428$4.37446
1652471700$4.275$4.285$4.275$4.27548,732$4.373009
1652471760$4.28$4.285$4.27$4.2849,177$4.371579
1652471820$4.275$4.29$4.27$4.2784,616$4.369223
1652471880$4.275$4.28$4.27$4.27555,364$4.36768
1652471940$4.275$4.28$4.24$4.24215,881$4.36095
1652472000$4.25$4.25$4.25$4.25124,461$4.357084
1652475300$4.252$4.252$4.252$4.252150$4.357279
1652475480$4.28$4.28$4.28$4.28100$4.357277
1652478600$4.28$4.28$4.28$4.281,000$4.357264
1652479080$4.28$4.28$4.28$4.28100$4.357281