LAZR Historical Intraday Prices

One-Minute OHLCV Data From January 31, 2022.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643622060$13.25$13.25$13.25$13.25250$13.25485
1643622180$13.21$13.21$13.21$13.21100$13.236654
1643622240$13.20$13.20$13.20$13.20100$13.230937
1643622300$13.18$13.28$13.18$13.28690$13.211818
1643622900$13.21$13.21$13.20$13.20377$13.210353
1643622960$13.21$13.21$13.21$13.21103$13.210335
1643623560$13.21$13.21$13.21$13.21269$13.210012
1643623800$13.29$13.29$13.29$13.29189$13.216577
1643624640$13.28$13.28$13.28$13.28100$13.219428
1643625180$13.18$13.18$13.18$13.18200$13.216237
1643625240$13.18$13.18$13.18$13.18100$13.213993
1643625600$13.17$13.17$13.17$13.17100$13.212481
1643625720$13.14$13.14$13.11$13.11495$13.200507
1643628420$13.14$13.14$13.14$13.14149$13.195841
1643630400$13.06$13.14$13.00$13.14421$13.174962
1643631120$13.14$13.14$13.14$13.14375$13.1706
1643631180$13.14$13.14$13.14$13.141,000$13.166152
1643631660$13.13$13.13$13.13$13.13100$13.158978
1643631780$13.06$13.06$13.06$13.06100$13.152954
1643631960$13.01$13.01$13.01$13.01100$13.149428
1643632140$13.02$13.02$13.02$13.022,196$13.121515
1643632200$13.02$13.02$13.02$13.02200$13.119396
1643632320$13.00$13.00$13.00$13.00491$13.112362
1643632500$13.01$13.01$13.01$13.01100$13.111258
1643632560$13.01$13.01$13.01$13.01100$13.109568
1643633160$13.00$13.01$13.00$13.01499$13.10397
1643634000$13.0001$13.1499$13.0001$13.00998,950$13.095908
1643634480$13.00$13.00$13.00$13.00150$13.094984
1643634540$13.03$13.05$13.03$13.05600$13.093237
1643634660$13.01$13.01$13.01$13.01100$13.092775
1643635380$13.10$13.10$13.10$13.101,000$13.092964
1643636580$13.14$13.14$13.10$13.10550$13.093493
1643636640$13.07$13.07$13.07$13.07100$13.093409
1643636760$13.1399$13.1399$13.1399$13.1399100$13.093584
1643636820$13.08$13.08$13.08$13.08200$13.093415
1643636940$13.14$13.14$13.14$13.14299$13.093993
1643637240$13.15$13.15$13.15$13.151,000$13.095979
1643637420$13.09$13.09$13.09$13.091,000$13.095771
1643637480$13.09$13.15$13.09$13.151,264$13.096257
1643637540$13.08$13.08$13.08$13.08400$13.095805
1643637600$13.0701$13.0701$13.0701$13.0701997$13.095016
1643637720$13.08$13.08$13.08$13.08500$13.094775
1643637840$13.08$13.08$13.08$13.08100$13.094657
1643638560$13.1463$13.15$13.1463$13.15240$13.094992
1643638740$13.08$13.15$13.08$13.15697$13.096176
1643639040$13.10$13.15$13.10$13.15945$13.097384
1643639100$13.20$13.20$13.15$13.202,075$13.104104
1643639160$13.15$13.15$13.15$13.15100$13.104412
1643639220$13.24$13.25$13.24$13.251,000$13.10915
1643639280$13.19$13.20$13.19$13.20442$13.11018
1643639400$13.24$13.29$13.21$13.2964,495$13.214862
1643639460$13.29$13.35$13.27$13.281715,281$13.232616
1643639520$13.27$13.32$13.22$13.26519,184$13.240705
1643639580$13.28$13.49$13.28$13.409932,732$13.28567
1643639640$13.405$13.45$13.35$13.3520,061$13.300995
1643639700$13.33$13.40$13.2803$13.34921,075$13.305894
1643639760$13.33$13.36$13.29$13.32527,681$13.308316
1643639820$13.31$13.34$13.18$13.20528,620$13.303095
1643639880$13.22$13.31$13.22$13.2614,060$13.301268
1643639940$13.27$13.30$13.23$13.3015,116$13.299901
1643640000$13.315$13.38$13.30$13.3422,552$13.30322
1643640060$13.37$13.39$13.34$13.3817,131$13.307269
1643640120$13.37$13.38$13.33$13.335,029$13.308116
1643640180$13.32$13.375$13.32$13.37514,750$13.310148
1643640240$13.38$13.47$13.38$13.4315,055$13.315467
1643640300$13.47$13.61$13.465$13.589957,471$13.346279
1643640360$13.56$13.635$13.54$13.5841,626$13.37084
1643640420$13.585$13.674$13.58$13.67435,514$13.389844
1643640480$13.6711$13.6711$13.5707$13.6130,239$13.404553
1643640540$13.62$13.679$13.61$13.6636,303$13.420939
1643640600$13.65$13.668$13.6358$13.6415,557$13.427444
1643640660$13.65$13.73$13.65$13.7321,095$13.436976
1643640720$13.73$13.80$13.7212$13.77437,764$13.457864
1643640780$13.78$13.83$13.78$13.801226,545$13.472214
1643640840$13.80$13.83$13.80$13.8330,449$13.487697
1643640900$13.83$13.9099$13.83$13.9041,282$13.509292
1643640960$13.892$13.93$13.8819$13.885422,701$13.521678
1643641020$13.89$13.89$13.84$13.8720,001$13.530714
1643641080$13.86$13.88$13.82$13.836,184$13.533362
1643641140$13.84$13.929$13.84$13.92924,588$13.544558
1643641200$13.9299$13.9312$13.86$13.92524,054$13.555255
1643641260$13.93$13.935$13.89$13.897712,717$13.560775
1643641320$13.90$13.94$13.8911$13.9231,305$13.573647
1643641380$13.93$13.93$13.8724$13.8837,601$13.587693
1643641440$13.88$13.89$13.86$13.8611,312$13.591304
1643641500$13.85$13.88$13.841$13.8713,132$13.595172
1643641560$13.88$13.90$13.87$13.8934,078$13.605712
1643641620$13.90$13.96$13.88$13.95923,403$13.613346
1643641680$13.955$13.99$13.955$13.989,330$13.616781
1643641740$13.985$14.07$13.985$14.0734,409$13.630368
1643641800$14.07$14.07$13.95$13.9525,444$13.639358
1643641860$13.925$13.97$13.925$13.94514,277$13.643544
1643641920$13.95$14.0299$13.9443$14.029917,530$13.649151
1643641980$14.02$14.06$14.01$14.0536,688$13.662011
1643642040$14.04$14.0523$14.02$14.0419,640$13.668646
1643642100$14.0454$14.06$14.0242$14.059519,153$13.674988
1643642160$14.06$14.15$14.0402$14.1256,918$13.695112
1643642220$14.12$14.14$14.11$14.113,447$13.696329
1643642280$14.12$14.16$14.11$14.139932,985$13.707982
1643642340$14.12$14.12$14.05$14.0519,718$13.713736
1643642400$14.06$14.07$14.01$14.0113,238$13.717054
1643642460$14.01$14.07$14.01$14.0716,861$13.721246
1643642520$14.0659$14.14$14.0501$14.1417,290$13.726136
1643642580$14.13$14.13$14.08$14.084,630$13.727467
1643642640$14.08$14.08$14.03$14.0613,113$13.730653
1643642700$14.0599$14.07$14.0498$14.06918,950$13.73538
1643642760$14.06$14.06$14.03$14.039,140$13.737483
1643642820$14.0301$14.0301$13.985$14.000121,567$13.741686
1643642880$14.01$14.01$13.96$13.98019,791$13.743372
1643642940$13.98$14.005$13.96$13.99537,123$13.749585
1643643000$14.00$14.04$13.94$13.9414,512$13.752201
1643643060$13.94$13.975$13.92$13.9712,698$13.753964
1643643120$13.96$13.9758$13.94$13.95996,411$13.754887
1643643180$13.96$13.975$13.941$13.975,627$13.755669
1643643240$13.96$14.0199$13.955$14.003813,178$13.757758
1643643300$14.00$14.06$14.00$14.0513,042$13.760181
1643643360$14.05$14.05$13.97$13.979,803$13.761824
1643643420$13.98$14.03$13.98$14.0313,382$13.763994
1643643480$14.03$14.085$14.03$14.069,609$13.765872
1643643540$14.06$14.085$14.03$14.058,618$13.767516
1643643600$14.04$14.045$13.98$13.9827,363$13.771439
1643643660$13.98$13.99$13.95$13.9916,867$13.773541
1643643720$13.9848$14.00$13.93$13.9434,184$13.777346
1643643780$13.9223$14.015$13.9223$13.9922,472$13.780252
1643643840$13.97$13.998$13.96$13.99811,736$13.781691
1643643900$13.99$14.00$13.9501$13.95015,007$13.782296
1643643960$13.9501$13.9688$13.88$13.88114,433$13.78335
1643644020$13.88$13.91$13.874$13.90512,328$13.784175
1643644080$13.91$13.94$13.91$13.939,572$13.784987
1643644140$13.94$13.9676$13.93$13.94614,664$13.785421
1643644200$13.95$14.015$13.95$14.00526,757$13.788627
1643644260$14.00$14.045$14.00$14.038214,042$13.790633
1643644320$14.04$14.07$14.0301$14.0417,752$13.793273
1643644380$14.045$14.06$14.04$14.05519,668$13.796181
1643644440$14.0592$14.0699$14.05$14.058,011$13.797376
1643644500$14.055$14.06$14.02$14.0512,081$13.79898
1643644560$14.04$14.06$14.02$14.049,303$13.800258
1643644620$14.042$14.0587$14.033$14.05874,162$13.800833
1643644680$14.055$14.065$14.00$14.0415,167$13.802892
1643644740$14.05$14.0801$14.05$14.08018,993$13.804182
1643644800$14.08$14.14$14.08$14.12553,181$13.813006
1643644860$14.125$14.165$14.11$14.1519,005$13.816271
1643644920$14.16$14.18$14.14$14.1627,445$13.821243
1643644980$14.16$14.2207$14.1594$14.220725,511$13.826116
1643645040$14.215$14.27$14.215$14.241228,907$13.832372
1643645100$14.24$14.2699$14.22$14.241616,720$13.83584
1643645160$14.2404$14.26$14.2227$14.234,769$13.836794
1643645220$14.235$14.235$14.18$14.19638,314$13.838329
1643645280$14.1822$14.24$14.1822$14.2154,104$13.839094
1643645340$14.215$14.23$14.18$14.1912,917$13.841587
1643645400$14.18$14.18$14.12$14.1318,484$13.844283
1643645460$14.13$14.14$14.09$14.1119,805$13.8469
1643645520$14.10$14.13$14.09$14.12520,505$13.849494
1643645580$14.125$14.16$14.125$14.1559,805$13.850852
1643645640$14.155$14.19$14.155$14.1915,102$13.853257
1643645700$14.193$14.193$14.1675$14.187,996$13.854492
1643645760$14.18$14.195$14.14$14.148,987$13.855857
1643645820$14.13$14.15$14.10$14.13517,038$13.858015
1643645880$14.14$14.1487$14.11$14.126,410$13.858806
1643645940$14.119$14.14$14.101$14.114,654$13.859378
1643646000$14.115$14.17$14.00$14.1497,297$13.869907
1643646060$14.15$14.175$14.1499$14.178,613$13.871014
1643646120$14.17$14.17$14.12$14.1412,534$13.872463
1643646180$14.15$14.17$14.15$14.166,061$13.873228
1643646240$14.17$14.18$14.16$14.189,252$13.874454
1643646300$14.18$14.22$14.18$14.20614,768$13.875139
1643646360$14.205$14.26$14.19$14.2622,513$13.8785
1643646420$14.24$14.25$14.23$14.24012,666$13.878919
1643646480$14.245$14.27$14.245$14.2657,421$13.880128
1643646540$14.26$14.27$14.245$14.2710,267$13.881779
1643646600$14.27$14.305$14.265$14.2843,143$13.889043
1643646660$14.275$14.30$14.27$14.308,530$13.890438
1643646720$14.30$14.31$14.26$14.3114,836$13.89285
1643646780$14.3177$14.3327$14.305$14.3313,170$13.895183
1643646840$14.33$14.38$14.32$14.3716,778$13.898376
1643646900$14.365$14.38$14.345$14.34877,552$13.899817
1643646960$14.35$14.38$14.35$14.3715,524$13.902792
1643647020$14.37$14.39$14.36$14.3710,530$13.904815
1643647080$14.375$14.375$14.355$14.35511,414$13.906945
1643647140$14.3599$14.36$14.34$14.346,899$13.908163
1643647200$14.355$14.37$14.335$14.34514,530$13.910775
1643647260$14.34$14.34$14.30$14.3212,445$13.912771
1643647320$14.325$14.33$14.318$14.3252,206$13.913132
1643647380$14.3274$14.34$14.325$14.3317,707$13.916057
1643647440$14.33$14.35$14.321$14.3513,337$13.918252
1643647500$14.35$14.37$14.34$14.3520,218$13.921659
1643647560$14.35$14.38$14.35$14.372410,941$13.923546
1643647620$14.375$14.377$14.355$14.372,803$13.924029
1643647680$14.365$14.37$14.365$14.375,352$13.924953
1643647740$14.365$14.38$14.365$14.373,747$13.925616
1643647800$14.37$14.38$14.36$14.377,207$13.926834
1643647860$14.38$14.38$14.375$14.3845,534$13.934683
1643647920$14.39$14.42$14.39$14.418,800$13.936227
1643647980$14.42$14.42$14.385$14.3922,963$13.940244
1643648040$14.395$14.405$14.39$14.39512,170$13.942333
1643648100$14.40$14.405$14.39$14.40031,858$13.942677
1643648160$14.4003$14.43$14.4003$14.437,635$13.943992
1643648220$14.44$14.44$14.425$14.4252,558$13.944456
1643648280$14.425$14.43$14.39$14.39523,476$13.948486
1643648340$14.39$14.40$14.36$14.4026,094$13.952495
1643648400$14.40$14.41$14.375$14.3753,138$13.952994
1643648460$14.375$14.375$14.34$14.3610,323$13.954501
1643648520$14.36$14.38$14.355$14.3813,074$13.95647
1643648580$14.37$14.385$14.36$14.380912,236$13.958296
1643648640$14.38$14.405$14.37$14.40514,207$13.960484
1643648700$14.40$14.4098$14.39$14.408,223$13.961761
1643648760$14.405$14.43$14.40$14.4022,174$13.965391
1643648820$14.405$14.41$14.375$14.385,097$13.966145
1643648880$14.37$14.37$14.33$14.3356,239$13.966967
1643648940$14.33$14.349$14.30$14.3018,225$13.969228
1643649000$14.309$14.3101$14.30$14.3118,817$13.971429
1643649060$14.30$14.30$14.25$14.270126,376$13.974211
1643649120$14.29$14.315$14.28$14.31538,395$13.978439
1643649180$14.31$14.315$14.305$14.3053,000$13.978763
1643649240$14.31$14.31$14.27$14.296,999$13.979502
1643649300$14.30$14.32$14.29$14.329,978$13.980594
1643649360$14.33$14.365$14.33$14.3654,363$13.981153
1643649420$14.37$14.40$14.37$14.392,990$13.98156
1643649480$14.395$14.42$14.395$14.4056,875$13.982531
1643649540$14.40$14.40$14.37$14.375,237$13.98322
1643649600$14.375$14.38$14.37$14.3753,600$13.983694
1643649660$14.372$14.39$14.3609$14.376,094$13.984492
1643649720$14.365$14.37$14.345$14.3553,973$13.984984
1643649780$14.355$14.36$14.31$14.31517,170$13.986929
1643649840$14.32$14.32$14.28$14.3113,282$13.988302
1643649900$14.31$14.315$14.265$14.28521,951$13.990463
1643649960$14.285$14.3162$14.285$14.314,775$13.990961
1643650020$14.315$14.315$14.31$14.3101860$13.991054
1643650080$14.315$14.3199$14.295$14.2957,573$13.991827
1643650140$14.295$14.31$14.29$14.300112,445$13.993075
1643650200$14.305$14.34$14.30$14.33514,419$13.994583
1643650260$14.335$14.3399$14.31$14.31514,433$13.996104
1643650320$14.32$14.325$14.29$14.2919,816$13.998073
1643650380$14.29$14.29$14.27$14.2859,688$13.998945
1643650440$14.2717$14.275$14.26$14.275,323$13.999405
1643650500$14.265$14.27$14.22$14.2656,875$13.99995
1643650560$14.245$14.25$14.22$14.232,325$14.000124
1643650620$14.24$14.28$14.24$14.286,651$14.000657
1643650680$14.285$14.295$14.281$14.2954,524$14.001073
1643650740$14.30$14.30$14.2801$14.293,439$14.001401
1643650800$14.28$14.28$14.26$14.276,593$14.001952
1643650860$14.26$14.27$14.26$14.272,236$14.002143
1643650920$14.275$14.29$14.2621$14.294,510$14.002534
1643650980$14.29$14.2901$14.279$14.28995,279$14.003
1643651040$14.29$14.3025$14.2603$14.276,879$14.003615
1643651100$14.27$14.30$14.27$14.29897,120$14.004255
1643651160$14.30$14.31$14.285$14.316,638$14.004863
1643651220$14.30$14.34$14.295$14.3411,570$14.006037
1643651280$14.3359$14.375$14.3359$14.3659,313$14.007061
1643651340$14.37$14.38$14.35$14.3810,212$14.008177
1643651400$14.37$14.38$14.365$14.3811,746$14.009488
1643651460$14.39$14.40$14.38$14.382,454$14.009778
1643651520$14.3901$14.4099$14.39$14.409913,128$14.011349
1643651580$14.41$14.43$14.41$14.4339,333$14.016244
1643651640$14.425$14.44$14.425$14.444,074$14.016756
1643651700$14.44$14.46$14.44$14.459,573$14.018008
1643651760$14.455$14.47$14.45$14.465,795$14.018774
1643651820$14.465$14.47$14.44$14.4523,036$14.021791
1643651880$14.45$14.46$14.4409$14.45519,023$14.024218
1643651940$14.4589$14.485$14.4589$14.4814,738$14.0262
1643652000$14.48$14.48$14.44$14.468,798$14.027322
1643652060$14.47$14.49$14.43$14.4315,653$14.029302
1643652120$14.4301$14.47$14.43$14.474,745$14.029878
1643652180$14.47$14.47$14.46$14.46517,373$14.032103
1643652240$14.47$14.47$14.43$14.44875,999$14.032831
1643652300$14.45$14.45$14.435$14.4454,683$14.033404
1643652360$14.44$14.465$14.44$14.4511,811$14.034846
1643652420$14.4499$14.46$14.445$14.464,868$14.035443
1643652480$14.4549$14.465$14.45$14.4554,493$14.035981
1643652540$14.455$14.46$14.455$14.461,879$14.036212
1643652600$14.46$14.465$14.4255$14.431112,207$14.037649
1643652660$14.44$14.45$14.429$14.4454,208$14.038136
1643652720$14.45$14.45$14.425$14.4256,565$14.038891
1643652780$14.425$14.43$14.39$14.39513,250$14.040313
1643652840$14.39$14.44$14.375$14.4427,937$14.043057
1643652900$14.445$14.445$14.40$14.418,302$14.043952
1643652960$14.41$14.4593$14.41$14.45939,502$14.045027
1643653020$14.46$14.48$14.455$14.4712,967$14.046595
1643653080$14.465$14.465$14.455$14.465,674$14.047227
1643653140$14.4554$14.47$14.45$14.4651,962$14.047474
1643653200$14.47$14.47$14.45$14.453,221$14.047825
1643653260$14.445$14.445$14.44$14.44310$14.047859
1643653320$14.445$14.45$14.4289$14.42896,707$14.048591
1643653380$14.42$14.42$14.395$14.3952,300$14.048822
1643653440$14.40$14.42$14.40$14.414,248$14.049253
1643653500$14.40$14.40$14.3702$14.3754,506$14.04968
1643653560$14.372$14.372$14.35$14.354,730$14.050098
1643653620$14.355$14.36$14.34$14.344,694$14.05052
1643653680$14.3334$14.3334$14.29$14.30913,582$14.051442
1643653740$14.30$14.315$14.28$14.2811,550$14.052203
1643653800$14.29$14.315$14.29$14.3057,434$14.052716
1643653860$14.305$14.315$14.26$14.26522,002$14.054203
1643653920$14.265$14.32$14.265$14.318210,288$14.054919
1643653980$14.32$14.33$14.31$14.3323,042$14.056566
1643654040$14.33$14.34$14.32$14.326,450$14.057039
1643654100$14.325$14.325$14.23$14.25920,123$14.058231
1643654160$14.27$14.295$14.27$14.296,884$14.05864
1643654220$14.2901$14.34$14.2901$14.3328,959$14.0593
1643654280$14.335$14.39$14.335$14.38546,793$14.063284
1643654340$14.385$14.42$14.3801$14.38533,014$14.06627
1643654400$14.385$14.405$14.38$14.40510,865$14.067186
1643654460$14.405$14.45$14.405$14.4510,996$14.06823
1643654520$14.4488$14.46$14.44$14.457,684$14.068991
1643654580$14.449$14.45$14.43$14.43528,367$14.071728
1643654640$14.44$14.45$14.409$14.4115,441$14.073179
1643654700$14.42$14.45$14.42$14.457,574$14.073908
1643654760$14.46$14.49$14.46$14.4819,027$14.075877
1643654820$14.48$14.51$14.48$14.50525,913$14.078688
1643654880$14.495$14.58$14.495$14.579915,986$14.080596
1643654940$14.5716$14.60$14.57$14.5830,077$14.084437
1643655000$14.5899$14.61$14.58$14.6111,867$14.085953
1643655060$14.60$14.602$14.559$14.57514,174$14.08771
1643655120$14.57$14.605$14.56$14.5723,381$14.090557
1643655180$14.58$14.61$14.579$14.609223,355$14.093469
1643655240$14.60$14.60$14.54$14.5459,313$14.094545
1643655300$14.55$14.57$14.53$14.535,951$14.095204
1643655360$14.52$14.53$14.48$14.5116,175$14.096875
1643655420$14.52$14.54$14.50$14.50516,356$14.098575
1643655480$14.51$14.515$14.4601$14.46019,469$14.099476
1643655540$14.465$14.515$14.46$14.5114,829$14.100928
1643655600$14.515$14.53$14.505$14.51523,249$14.103297
1643655660$14.519$14.53$14.51$14.5256,802$14.10396
1643655720$14.52$14.525$14.48$14.4822,362$14.106131
1643655780$14.47$14.47$14.429$14.43529,518$14.108485
1643655840$14.45$14.4692$14.45$14.466,357$14.109021
1643655900$14.461$14.52$14.46$14.51526,903$14.111549
1643655960$14.51$14.53$14.5011$14.5322,837$14.1137
1643656020$14.535$14.535$14.522$14.5359,151$14.114594
1643656080$14.53$14.53$14.50$14.5058,466$14.11538
1643656140$14.50$14.50$14.41$14.413628,016$14.117489
1643656200$14.41$14.4199$14.41$14.411,950$14.117619
1643656260$14.41$14.425$14.38$14.3920,559$14.119007
1643656320$14.39$14.41$14.39$14.4114,748$14.119945
1643656380$14.40$14.41$14.395$14.39524,176$14.121502
1643656440$14.395$14.43$14.39$14.4225,815$14.123258
1643656500$14.43$14.45$14.43$14.4454,703$14.123597
1643656560$14.45$14.48$14.45$14.46515,800$14.124823
1643656620$14.465$14.515$14.465$14.5157,410$14.125436
1643656680$14.51$14.539$14.51$14.5319,784$14.127208
1643656740$14.535$14.54$14.53$14.5355,576$14.127718
1643656800$14.535$14.555$14.52$14.5356,668$14.132891
1643656860$14.52$14.5211$14.50$14.515,099$14.133311
1643656920$14.515$14.519$14.50$14.50510,457$14.134179
1643656980$14.505$14.53$14.5001$14.536,207$14.134713
1643657040$14.535$14.54$14.53$14.5354,635$14.135131
1643657100$14.535$14.555$14.52$14.55537,624$14.138504
1643657160$14.56$14.585$14.555$14.587,187$14.139206
1643657220$14.58$14.59$14.5701$14.5821,357$14.141291
1643657280$14.575$14.59$14.57$14.5858,758$14.142097
1643657340$14.58$14.60$14.58$14.5958,463$14.142925
1643657400$14.60$14.60$14.57$14.5824,893$14.145338
1643657460$14.58$14.60$14.58$14.5920,015$14.147249
1643657520$14.585$14.60$14.58$14.59515,814$14.148723
1643657580$14.59$14.5958$14.5801$14.59582,427$14.148956
1643657640$14.595$14.60$14.58$14.5916,514$14.150513
1643657700$14.5864$14.5865$14.545$14.5458,387$14.151259
1643657760$14.54$14.56$14.525$14.55511,155$14.152176
1643657820$14.555$14.565$14.555$14.5554,138$14.152535
1643657880$14.56$14.565$14.55$14.560120,214$14.154263
1643657940$14.5634$14.565$14.53$14.547,470$14.154878
1643658000$14.5301$14.54$14.5129$14.519918,394$14.156331
1643658060$14.51$14.52$14.50$14.5213,183$14.157339
1643658120$14.52$14.53$14.52$14.522,696$14.157511
1643658180$14.52$14.525$14.515$14.52511,077$14.158351
1643658240$14.53$14.58$14.53$14.5735,401$14.161314
1643658300$14.58$14.59$14.58$14.5856,481$14.161876
1643658360$14.5801$14.585$14.5701$14.586,423$14.162436
1643658420$14.5793$14.5793$14.53$14.5359,655$14.163231
1643658480$14.532$14.54$14.51$14.5213,999$14.164271
1643658540$14.5299$14.55$14.525$14.5513,431$14.165288
1643658600$14.55$14.60$14.54$14.5429,328$14.16775
1643658660$14.53$14.535$14.525$14.5256,341$14.168214
1643658720$14.53$14.535$14.53$14.5351,300$14.168312
1643658780$14.53$14.54$14.52$14.5412,072$14.169202
1643658840$14.53$14.53$14.505$14.518,905$14.169857
1643658900$14.52$14.52$14.51$14.51018,497$14.170443
1643658960$14.52$14.55$14.52$14.54521,753$14.172067
1643659020$14.5454$14.5692$14.5443$14.56926,674$14.17258
1643659080$14.56$14.57$14.5112$14.51128,452$14.173215
1643659140$14.52$14.54$14.515$14.526,241$14.173661
1643659200$14.515$14.53$14.51$14.535,393$14.174038
1643659260$14.535$14.57$14.535$14.5656,576$14.174527
1643659320$14.57$14.575$14.555$14.5656,684$14.175054
1643659380$14.57$14.59$14.5609$14.5856,663$14.175605
1643659440$14.59$14.60$14.59$14.6023,209$14.177534
1643659500$14.596$14.596$14.585$14.58517,545$14.17896
1643659560$14.59$14.635$14.585$14.62532,016$14.181666
1643659620$14.6202$14.625$14.58$14.5910,839$14.182582
1643659680$14.585$14.585$14.51$14.510128,688$14.184552
1643659740$14.51$14.535$14.5003$14.5124,393$14.186095
1643659800$14.52$14.53$14.50$14.5015,228$14.187069
1643659860$14.47$14.47$14.45$14.479,473$14.187567
1643659920$14.46$14.47$14.38$14.4023,581$14.188648
1643659980$14.40$14.40$14.385$14.409,525$14.189026
1643660040$14.40$14.42$14.3801$14.39522,680$14.189944
1643660100$14.395$14.43$14.39$14.4323,358$14.190917
1643660160$14.435$14.44$14.42$14.4436,410$14.192567
1643660220$14.4325$14.4325$14.38$14.4158,012$14.192889
1643660280$14.41$14.425$14.3938$14.4215,186$14.193503
1643660340$14.415$14.415$14.39$14.3927,953$14.194571
1643660400$14.385$14.41$14.385$14.4113,154$14.195058
1643660460$14.41$14.425$14.40$14.42520,000$14.195874
1643660520$14.425$14.45$14.41$14.4517,235$14.196586
1643660580$14.45$14.49$14.45$14.4856,890$14.196936
1643660640$14.4899$14.49$14.48$14.4919,383$14.197958
1643660700$14.49$14.53$14.49$14.52516,273$14.198904
1643660760$14.525$14.525$14.50$14.5124,294$14.200314
1643660820$14.51$14.52$14.50$14.519,574$14.200858
1643660880$14.515$14.53$14.515$14.5218,085$14.201929
1643660940$14.525$14.55$14.515$14.54535,353$14.204051
1643661000$14.545$14.545$14.505$14.5224,838$14.205488
1643661060$14.525$14.545$14.515$14.5434,006$14.207484
1643661120$14.54$14.595$14.54$14.58542,966$14.210314
1643661180$14.59$14.605$14.585$14.60539,946$14.213031
1643661240$14.61$14.61$14.60$14.6111,571$14.213834
1643661300$14.61$14.645$14.61$14.6331,524$14.216121
1643661360$14.635$14.665$14.63$14.65550,805$14.219955
1643661420$14.655$14.655$14.60$14.6041,710$14.222831
1643661480$14.605$14.605$14.545$14.55532,781$14.224764
1643661540$14.565$14.565$14.505$14.54529,714$14.22633
1643661600$14.545$14.585$14.545$14.58528,438$14.227976
1643661660$14.585$14.59$14.575$14.57514,308$14.228835
1643661720$14.575$14.585$14.57$14.5819,526$14.229993
1643661780$14.58$14.59$14.575$14.5823,079$14.231359
1643661840$14.585$14.595$14.58$14.59521,131$14.232624
1643661900$14.59$14.63$14.58$14.62539,089$14.235048
1643661960$14.625$14.645$14.62$14.64529,590$14.237001
1643662020$14.645$14.65$14.63$14.6415,564$14.238042
1643662080$14.645$14.665$14.64$14.64736,725$14.240536
1643662140$14.645$14.67$14.64$14.660322,377$14.242051
1643662200$14.67$14.69$14.63$14.634974,048$14.246955
1643662260$14.635$14.685$14.62$14.67579,368$14.252148
1643662320$14.675$14.69$14.67$14.68530,071$14.254185
1643662380$14.685$14.72$14.685$14.71542,192$14.257175
1643662440$14.715$14.73$14.665$14.6968,843$14.262007
1643662500$14.685$14.69$14.635$14.68592,560$14.267793
1643662560$14.685$14.69$14.65$14.66560,060$14.271547
1643662620$14.665$14.69$14.6647$14.67549,365$14.274584
1643662680$14.67$14.69$14.66$14.67565,819$14.278555
1643662740$14.675$14.68$14.64$14.64112,030$14.284831
1643662800$14.64$14.64$14.64$14.641,236,838$14.339979
1643662860$14.62$14.64$14.60$14.6199,986$14.343331
1643662920$14.639$14.639$14.639$14.6398,283$14.343604
1643663040$14.58$14.58$14.58$14.58341$14.343613
1643663520$14.64$14.64$14.64$14.64674$14.339698
1643663700$14.64$14.64$14.64$14.6448,853$14.341328
1643663760$14.64$14.64$14.64$14.6459,247$14.343279
1643664240$14.60$14.60$14.60$14.60200$14.343292
1643664360$14.61$14.61$14.61$14.611,000$14.343322
1643664420$14.60$14.60$14.60$14.60286$14.339686
1643664480$14.60$14.60$14.60$14.60200$14.339692
1643665380$14.60$14.60$14.60$14.601,070$14.339705
1643665440$14.60$14.60$14.60$14.60100$14.339708
1643665560$14.612$14.612$14.612$14.612250$14.339716
1643665800$14.61$14.61$14.61$14.61350$14.339729
1643665860$14.60$14.60$14.60$14.60200$14.339735
1643665980$14.60$14.60$14.60$14.601,000$14.339764
1643666040$14.64$14.64$14.64$14.64120$14.339893
1643666940$14.59$14.59$14.59$14.59701$14.339696
1643667060$14.61$14.61$14.61$14.61240$14.339703
1643667300$14.63$14.63$14.63$14.63400$14.339692
1643667420$14.63$14.63$14.61$14.61600$14.339711
1643667540$14.6113$14.64$14.61$14.641,744$14.339764
1643667960$14.61$14.61$14.61$14.61520$14.339784
1643668020$14.59$14.59$14.59$14.59220$14.339689
1643668380$14.58$14.58$14.58$14.581,000$14.339716
1643668680$14.58$14.58$14.58$14.58800$14.339738
1643671080$14.58$14.58$14.58$14.581,020$14.339705
1643671140$14.60$14.62$14.60$14.621,100$14.339737
1643671320$14.59$14.59$14.59$14.59200$14.339742
1643671800$14.62$14.62$14.62$14.62100$14.339678
1643672760$14.62$14.62$14.62$14.62150$14.339679
1643673180$14.62$14.62$14.62$14.62170$14.339684
1643673300$14.62$14.62$14.62$14.62100$14.339687
1643675280$14.58$14.58$14.58$14.58842$14.339697
1643675940$14.57$14.58$14.57$14.582,000$14.339748
1643677080$14.58$14.58$14.58$14.58857$14.339701