INTC Historical Intraday Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618563120$64.88$64.91$64.88$64.91389$64.860127
1618564260$64.99$64.99$64.99$64.99100$64.891962
1618564740$65.02$65.02$65.02$65.02136$64.907833
1618565940$65.02$65.02$65.02$65.02475$64.936959
1618566240$65.00$65.02$65.00$65.02400$64.94961
1618566420$65.00$65.00$65.00$65.00127$64.95614
1618567380$65.00$65.00$65.00$65.00400$64.960569
1618567800$65.10$65.10$65.09$65.101,134$64.995225
1618569660$65.10$65.10$65.10$65.10180$64.996728
1618569900$65.07$65.10$65.07$65.10598$65.005091
1618570020$65.10$65.10$65.10$65.10120$65.006901
1618570560$65.14$65.16$65.14$65.161,254$65.029143
1618570620$65.13$65.13$65.13$65.13673$65.037533
1618570740$65.13$65.13$65.13$65.13168$65.038868
1618570860$64.96$64.96$64.96$64.96267$65.036755
1618571160$65.02$65.02$65.02$65.02135$65.036285
1618571220$64.94$64.94$64.94$64.94162$65.03311
1618571580$65.09$65.09$65.09$65.09200$65.034862
1618571640$65.13$65.13$65.13$65.13453$65.038494
1618571700$65.15$65.15$65.15$65.15100$65.039272
1618571760$65.16$65.17$65.16$65.17300$65.045388
1618571820$65.17$65.19$65.17$65.19880$65.05799
1618571880$65.20$65.20$65.20$65.20279$65.060473
1618571940$65.22$65.22$65.22$65.22100$65.061413
1618572060$65.24$65.25$65.24$65.241,267$65.077991
1618572120$65.23$65.29$65.23$65.29885$65.089615
1618572180$65.34$65.34$65.34$65.34200$65.094943
1618572240$65.29$65.29$65.29$65.29100$65.095897
1618572360$65.28$65.29$65.25$65.25437$65.100479
1618572600$65.24$65.24$65.20$65.20200$65.102934
1618572720$65.24$65.24$65.24$65.24100$65.103643
1618573920$65.23$65.23$65.22$65.22300$65.108118
1618573980$65.24$65.25$65.24$65.25484$65.11241
1618574040$65.28$65.32$65.28$65.32720$65.120729
1618574100$65.32$65.34$65.28$65.341,116$65.133056
1618574160$65.34$65.34$65.34$65.34100$65.133855
1618574280$65.31$65.31$65.25$65.25976$65.14268
1618574400$64.99$65.34$64.9487$65.2210,645$65.176617
1618574460$65.182$65.182$65.182$65.182239$65.176689
1618574580$65.21$65.21$65.21$65.21100$65.176717
1618574700$65.28$65.28$65.28$65.28100$65.176987
1618574880$65.22$65.22$65.22$65.22200$65.17744
1618575000$65.22$65.22$65.22$65.22280$65.177769
1618575120$65.22$65.23$65.22$65.231,500$65.179508
1618575180$65.23$65.23$65.23$65.23100$65.17976
1618575300$65.241$65.241$65.241$65.241215$65.180214
1618575360$65.21$65.21$65.21$65.21284$65.180557
1618575600$65.15$65.1537$65.15$65.151,960$65.179427
1618575960$65.20$65.20$65.20$65.20200$65.179649
1618576140$65.20$65.20$65.20$65.20100$65.179734
1618576200$65.1999$65.20$65.1999$65.20763$65.180081
1618576620$65.21$65.21$65.21$65.21100$65.180224
1618576680$65.1801$65.1801$65.1801$65.1801118$65.18023
1618576740$65.22$65.22$65.22$65.22100$65.180467
1618576860$65.22$65.22$65.22$65.22280$65.18072
1618577040$65.22$65.22$65.22$65.22699$65.181399
1618577220$65.22$65.22$65.22$65.22300$65.181963
1618577340$65.23$65.24$65.23$65.24236$65.182478
1618577460$65.24$65.24$65.24$65.24100$65.182737
1618577580$65.22$65.22$65.22$65.22100$65.182878
1618577880$65.22$65.22$65.22$65.22400$65.183419
1618577940$65.24$65.24$65.24$65.24538$65.18443
1618578060$65.24$65.27$65.24$65.27995$65.186408
1618578120$65.2999$65.2999$65.2999$65.2999100$65.186626
1618578300$65.22$65.22$65.22$65.224,747$65.189723
1618578360$65.21$65.21$65.20$65.20200$65.189834
1618578420$65.19$65.19$65.19$65.19350$65.189847
1618578480$65.16$65.16$65.15$65.15918$65.189149
1618578540$65.15$65.16$65.15$65.15708$65.188774
1618578600$65.15$65.15$65.15$65.15510$65.1884
1618578660$65.15$65.18$65.15$65.18480$65.188075
1618578780$65.19$65.25$65.15$65.157,909$65.191297
1618578840$65.14$65.14$65.14$65.14400$65.190615
1618578900$65.13$65.13$65.13$65.13575$65.189973
1618578960$65.13$65.13$65.13$65.13300$65.189588
1618579020$65.14$65.14$65.11$65.11400$65.189042
1618579440$65.21$65.21$65.19$65.19338$65.189009
1618579500$65.24$65.24$65.23$65.23400$65.189474
1618579560$65.19$65.1996$65.16$65.1996500$65.189391
1618579620$65.15$65.15$65.15$65.15100$65.189351
1618579680$65.30$65.82$65.30$65.4158,169$65.357144
1618579740$65.42$65.61$65.38$65.4035,463$65.320362
1618579800$65.33$65.47$65.02$65.05571,233,802$65.373654
1618579860$65.05$65.10$64.96$65.0575119,512$65.342414
1618579920$65.06$65.26$65.03$65.2573,849$65.331783
1618579980$65.25$65.26$65.14$65.2466,949$65.325982
1618580040$65.24$65.29$65.09$65.14198,088$65.30851
1618580100$65.14$65.17$65.08$65.149988,987$65.299547
1618580220$65.15$65.385$65.14$65.3794,512$65.294783
1618580280$65.36$65.37$65.27$65.27640,676$65.295479
1618580340$65.28$65.4499$65.28$65.442654,832$65.297959
1618580400$65.4499$65.48$65.41$65.4453,135$65.301558
1618580460$65.44$65.52$65.39$65.3975,543$65.307135
1618580520$65.385$65.41$65.335$65.34555,606$65.308903
1618580580$65.35$65.35$65.28$65.2836,249$65.309041
1618580640$65.28$65.31$65.225$65.24530,308$65.308494
1618580700$65.245$65.31$65.21$65.3069,881$65.306715
1618580760$65.305$65.37$65.27$65.2741,054$65.306962
1618580820$65.27$65.27$65.155$65.1947,738$65.304824
1618580880$65.185$65.23$65.18$65.2227,394$65.303781
1618580940$65.225$65.235$65.18$65.1941,267$65.302269
1618581000$65.20$65.20$65.1302$65.13551,484$65.299429
1618581060$65.13$65.16$65.051$65.077186,332$65.293057
1618581120$65.07$65.155$65.05$65.0528,429$65.291001
1618581180$65.04$65.105$65.00$65.01544,580$65.286998
1618581240$65.015$65.07$65.01$65.02531,652$65.284072
1618581300$65.02$65.04$64.91$64.926362,970$65.277036
1618581360$64.93$65.01$64.92$65.0131,200$65.273527
1618581420$65.0043$65.07$64.98$65.0546,630$65.269567
1618581480$65.05$65.075$65.01$65.0548,416$65.265866
1618581540$65.05$65.07$64.87$64.88558,339$65.260649
1618581600$64.89$64.9812$64.83$64.9383,691$65.250432
1618581660$64.92$65.005$64.92$65.000545,792$65.246375
1618581720$64.99$65.16$64.98$65.1350,608$65.244147
1618581780$65.125$65.265$65.125$65.25544,486$65.243956
1618581840$65.26$65.3199$65.23$65.23553,705$65.24445
1618581900$65.25$65.28$65.215$65.2830,327$65.244507
1618581960$65.275$65.325$65.23$65.2466,118$65.245262
1618582020$65.23$65.30$65.22$65.29557,479$65.24564
1618582080$65.295$65.37$65.295$65.3244,432$65.246738
1618582140$65.325$65.38$65.32$65.3245,009$65.248014
1618582200$65.31$65.37$65.31$65.3631,307$65.248783
1618582260$65.365$65.43$65.365$65.4171,253$65.251834
1618582320$65.41$65.445$65.38$65.41349,427$65.254044
1618582380$65.4101$65.44$65.37$65.425286,523$65.264654
1618582440$65.425$65.49$65.40$65.48562,507$65.267382
1618582500$65.475$65.48$65.36$65.36107,151$65.271479
1618582560$65.36$65.42$65.355$65.3955,200$65.2731
1618582620$65.39$65.3986$65.29$65.2949,733$65.273875
1618582680$65.285$65.30$65.23$65.248939,810$65.273731
1618582740$65.25$65.34$65.25$65.3444,302$65.273949
1618582800$65.325$65.35$65.28$65.2839,415$65.274329
1618582860$65.28$65.28$65.12$65.16535,634$65.273715
1618582920$65.155$65.21$65.14$65.1741,455$65.272877
1618582980$65.16$65.185$65.1012$65.101236,229$65.271774
1618583040$65.10$65.12$65.03$65.0678,909$65.268472
1618583100$65.055$65.09$65.045$65.06531,665$65.267108
1618583160$65.06$65.0782$65.015$65.061552,250$65.264642
1618583220$65.07$65.16$65.06$65.1434,761$65.263527
1618583280$65.135$65.16$65.09$65.12541,986$65.262344
1618583340$65.12$65.18$65.085$65.1142,067$65.261207
1618583400$65.12$65.149$65.085$65.1325,738$65.26041
1618583460$65.14$65.18$65.125$65.16518,091$65.260012
1618583520$65.165$65.215$65.15$65.15529,224$65.259556
1618583580$65.15$65.15$65.10$65.11535,904$65.258538
1618583640$65.13$65.16$65.095$65.1324,109$65.257885
1618583700$65.13$65.1486$65.11$65.12550,011$65.256578
1618583760$65.125$65.125$65.0598$65.059823,422$65.255832
1618583820$65.055$65.10$65.03$65.069936,199$65.254441
1618583880$65.065$65.09$65.03$65.08531,268$65.253267
1618583940$65.09$65.12$65.08$65.1221,787$65.252593
1618584000$65.13$65.17$65.12$65.120123,832$65.252102
1618584060$65.125$65.13$65.08$65.09512,787$65.251719
1618584120$65.0983$65.1481$65.09$65.13514,296$65.251334
1618584180$65.13$65.165$65.1042$65.10523,604$65.250804
1618584240$65.105$65.13$65.085$65.1335,233$65.249785
1618584300$65.13$65.165$65.08$65.1625,806$65.249225
1618584360$65.155$65.205$65.14$65.1734,767$65.248788
1618584420$65.165$65.23$65.165$65.2216,200$65.248633
1618584480$65.23$65.26$65.223$65.22527,064$65.248605
1618584540$65.2299$65.28$65.2299$65.2510,126$65.248621
1618584600$65.25$65.25$65.23$65.248,261$65.248608
1618584660$65.24$65.245$65.21$65.2324,563$65.248482
1618584720$65.23$65.23$65.16$65.1715,932$65.248304
1618584780$65.17$65.195$65.17$65.1956,441$65.248222
1618584840$65.195$65.205$65.16$65.1819,067$65.247992
1618584900$65.18$65.185$65.12$65.13524,436$65.247491
1618584960$65.135$65.137$65.07$65.072515,592$65.24707
1618585020$65.075$65.08$65.04$65.04517,274$65.246484
1618585080$65.045$65.0661$65.03$65.036319,245$65.245762
1618585200$65.00$65.03$64.93$64.93536,823$65.242104
1618585260$64.93$64.979$64.915$64.91516,353$65.24122
1618585320$64.92$64.96$64.905$64.9518,290$65.240213
1618585380$64.95$64.9587$64.89$64.918619,431$65.239062
1618585440$64.915$64.97$64.89$64.9615,977$65.23821
1618585500$64.97$64.97$64.935$64.959913,795$65.237515
1618585560$64.96$65.015$64.95$65.01515,863$65.236773
1618585620$65.02$65.04$64.99$65.0034,475$65.235458
1618585680$64.995$65.04$64.99$65.0212,603$65.23498
1618585740$65.025$65.04$64.995$65.0011,601$65.234508
1618585800$65.00$65.0073$64.96$64.9823,159$65.233522
1618585860$64.98$65.00$64.96$65.0010,979$65.233035
1618585920$64.99$65.0042$64.98$65.007,542$65.232717
1618585980$65.01$65.02$64.97$64.9920,316$65.231876
1618586040$64.99$64.99$64.92$64.92522,152$65.230784
1618586100$64.93$64.93$64.88$64.9323,672$65.229429
1618586160$64.925$64.99$64.925$64.9716,215$65.228711
1618586220$64.975$65.01$64.97$64.9915,906$65.228066
1618586280$64.985$65.01$64.965$64.9819,430$65.227264
1618586340$64.98$64.9901$64.9501$64.9559,987$65.226836
1618586400$64.95$64.98$64.949$64.97511,976$65.226302
1618586460$64.97$65.00$64.96$65.0010,091$65.225871
1618586520$64.9918$65.01$64.97$64.9714,732$65.225281
1618586580$64.95$65.01$64.945$65.0017,741$65.224553
1618586640$65.00$65.00$64.98$64.988,343$65.224217
1618586700$64.985$65.00$64.90$64.9020,037$65.223242
1618586760$64.90$64.9274$64.87$64.91531,472$65.221489
1618586820$64.9213$64.95$64.89$64.9114,028$65.220792
1618586880$64.92$64.925$64.88$64.892116,327$65.219925
1618586940$64.89$64.90$64.8695$64.8916,592$65.218997
1618587000$64.90$64.94$64.90$64.9213,023$65.218352
1618587060$64.925$64.96$64.925$64.95166,281$65.218068
1618587120$64.95$64.95$64.90$64.9016,303$65.217307
1618587180$64.90$64.93$64.8933$64.91018,465$65.21688
1618587240$64.92$64.9316$64.90$64.90517,248$65.216035
1618587300$64.91$64.925$64.90$64.9211,079$65.215481
1618587360$64.92$64.93$64.84$64.8520,232$65.214346
1618587420$64.85$64.925$64.845$64.9220,662$65.213243
1618587540$64.9486$64.96$64.925$64.92510,704$65.212242
1618587600$64.9291$64.94$64.9018$64.901811,085$65.211725
1618587660$64.90$64.94$64.89$64.938,490$65.211307
1618587720$64.9261$64.96$64.92$64.95515,673$65.21062
1618587780$64.95$64.96$64.91$64.9425,805$65.209466
1618587840$64.95$64.955$64.925$64.9259,584$65.20906
1618587900$64.9246$64.93$64.91$64.91511,471$65.208526
1618587960$64.91$64.95$64.91$64.94512,537$65.207966
1618588020$64.94$64.959$64.91$64.9113,885$65.207367
1618588080$64.91$64.94$64.91$64.946,514$65.207078
1618588140$64.94$64.94$64.89$64.8910,899$65.20655
1618588200$64.89$64.9388$64.89$64.93516,728$65.205771
1618588260$64.94$64.94$64.9117$64.936,316$65.205486
1618588320$64.92$64.9399$64.91$64.9256,900$65.205179
1618588380$64.92$64.96$64.92$64.969,236$65.204792
1618588440$64.97$64.995$64.97$64.999,926$65.204446
1618588500$64.995$65.01$64.985$64.9918,689$65.20383
1618588560$64.98$65.00$64.9719$64.9813,868$65.203365
1618588620$64.98$64.99$64.967$64.98510,036$65.203012
1618588680$64.98$65.00$64.96$64.989,675$65.202669
1618588740$64.99$65.01$64.97$65.00018,812$65.202362
1618588800$65.007$65.05$65.00$65.0511,284$65.202052
1618588860$65.05$65.065$65.015$65.01517,105$65.20165
1618588920$65.02$65.025$65.00$65.0119,750$65.201067
1618588980$65.01$65.01$64.965$64.9914,665$65.20058
1618589040$64.9823$64.99$64.96$64.96513,609$65.200098
1618589100$64.96$64.97$64.9338$64.952244,624$65.198404
1618589160$64.95$64.96$64.93$64.9315,759$65.197795
1618589220$64.93$64.98$64.92$64.9824,868$65.196861
1618589280$64.97$64.98$64.955$64.9611,675$65.196446
1618589340$64.9641$64.99$64.96$64.9817,450$65.19586
1618589400$64.985$65.00$64.97$64.972820,330$65.195223
1618589460$64.975$64.99$64.925$64.92535,077$65.193936
1618589520$64.92$64.925$64.855$64.8935,705$65.19229
1618589580$64.8879$64.94$64.8879$64.89510,549$65.191851
1618589640$64.895$64.905$64.875$64.8819,032$65.190989
1618589700$64.88$64.92$64.87$64.8741,527$65.189177
1618589760$64.88$64.91$64.87$64.90528,369$65.187923
1618589820$64.915$64.94$64.905$64.93513,572$65.187393
1618589880$64.94$64.94$64.925$64.936512,710$65.186917
1618589940$64.93$64.94$64.915$64.9310,873$65.186508
1618590000$64.9201$64.935$64.91$64.930812,023$65.186042
1618590060$64.935$64.956$64.9329$64.9511,804$65.185624
1618590120$64.945$64.9482$64.90$64.91514,927$65.185053
1618590180$64.915$64.92$64.905$64.90514,111$65.184494
1618590240$64.91$64.94$64.905$64.93513,722$65.183978
1618590300$64.935$64.945$64.895$64.899922,924$65.183094
1618590360$64.89$64.90$64.88$64.8817,855$65.182335
1618590420$64.885$64.96$64.87$64.9531,673$65.18108
1618590480$64.96$64.98$64.93$64.9321,741$65.180394
1618590540$64.9284$64.9483$64.92$64.9211,523$65.179987
1618590600$64.92$64.93$64.91$64.927,767$65.179698
1618590660$64.925$64.93$64.90$64.9013,601$65.179182
1618590720$64.90$64.905$64.87$64.881539,773$65.177552
1618590780$64.88$64.89$64.87$64.87541,847$65.175751
1618590840$64.87$64.87$64.84$64.8431,270$65.174318
1618590900$64.84$64.87$64.835$64.8551,027$65.172047
1618590960$64.85$64.855$64.82$64.852932,172$65.170561
1618591020$64.85$64.86$64.825$64.82514,164$65.169919
1618591080$64.82$64.83$64.81$64.8232,655$65.168341
1618591140$64.82$64.86$64.81$64.8616,179$65.167565
1618591200$64.86$64.88$64.855$64.8816,631$65.166899
1618591260$64.88$64.895$64.855$64.89512,156$65.166406
1618591320$64.895$64.92$64.875$64.91519,114$65.165689
1618591380$64.91$64.9268$64.90$64.9213,316$65.165234
1618591440$64.92$64.95$64.9125$64.949,557$65.164929
1618591500$64.932$64.955$64.93$64.9313,080$65.164532
1618591560$64.93$64.9399$64.92$64.93518,695$65.163931
1618591620$64.94$64.945$64.92$64.9218,761$65.163347
1618591680$64.925$64.94$64.915$64.9411,431$65.162976
1618591740$64.935$64.94$64.91$64.935717,562$65.162418
1618591800$64.9371$64.94$64.8371$64.84543,792$65.160737
1618591860$64.84$64.8699$64.83$64.8314,751$65.160111
1618591920$64.83$64.84$64.801$64.8120,376$65.159182
1618591980$64.8108$64.84$64.81$64.8313,618$65.158573
1618592040$64.8243$64.8399$64.815$64.837913,707$65.157972
1618592100$64.83$64.85$64.82$64.8518,505$65.157179
1618592160$64.86$64.87$64.85$64.85513,004$65.156671
1618592220$64.85$64.85$64.8241$64.84512,174$65.156156
1618592280$64.85$64.85$64.82$64.846913,739$65.155589
1618592340$64.845$64.85$64.84$64.84510,372$65.155165
1618592400$64.84$64.84$64.81$64.8213,425$65.154575
1618592460$64.81$64.815$64.765$64.81548,598$65.152222
1618592580$64.82$64.82$64.79$64.7911,450$65.150953
1618592640$64.80$64.80$64.77$64.7935,363$65.149273
1618592700$64.79$64.80$64.76$64.7717,815$65.148421
1618592760$64.7762$64.78$64.735$64.73544,807$65.146132
1618592820$64.7307$64.76$64.72$64.7560,763$65.142939
1618592880$64.75$64.76$64.7201$64.720117,516$65.142056
1618592940$64.72$64.74$64.695$64.73537,093$65.140038
1618593000$64.74$64.76$64.715$64.7635,990$65.138151
1618593060$64.745$64.755$64.715$64.74529,774$65.136636
1618593120$64.75$64.75$64.68$64.6948,022$65.134047
1618593180$64.695$64.70$64.685$64.7019,219$65.132995
1618593240$64.70$64.70$64.6725$64.67513,868$65.132222
1618593300$64.685$64.705$64.675$64.6937,829$65.130164
1618593360$64.695$64.73$64.69$64.7333,015$65.128444
1618593420$64.725$64.75$64.7225$64.74534,825$65.126758
1618593480$64.75$64.75$64.69$64.710126,596$65.125466
1618593540$64.72$64.765$64.72$64.74521,970$65.124453
1618593600$64.74$64.75$64.705$64.7333,387$65.122841
1618593660$64.73$64.73$64.71$64.71536,297$65.121067
1618593720$64.71$64.72$64.703$64.70531,713$65.119521
1618593780$64.71$64.72$64.705$64.7115,779$65.118744
1618593840$64.71$64.72$64.69$64.6925,201$65.117492
1618593900$64.69$64.70$64.685$64.686741,296$65.115392
1618593960$64.69$64.70$64.6743$64.6856,847$65.112516
1618594020$64.68$64.70$64.671$64.67537,089$65.110646
1618594080$64.675$64.68$64.64$64.66541,807$65.108459
1618594140$64.66$64.67$64.6523$64.6631,135$65.106841
1618594200$64.67$64.68$64.66$64.6670,203$65.103279
1618594260$64.665$64.67$64.635$64.6421,056$65.10219
1618594320$64.645$64.65$64.63$64.6428,185$65.10069
1618594380$64.64$64.66$64.63$64.65526,996$65.099275
1618594440$64.65$64.6999$64.645$64.68619,093$65.098339
1618594500$64.6851$64.7077$64.6641$64.707732,018$65.096805
1618594560$64.70$64.72$64.69$64.69557,728$65.094209
1618594620$64.695$64.705$64.69$64.7041,585$65.092334
1618594680$64.695$64.695$64.68$64.689913,048$65.09174
1618594740$64.68$64.68$64.665$64.6723,865$65.090625
1618594800$64.6772$64.6772$64.635$64.64316,410$65.089818
1618594860$64.6474$64.68$64.645$64.662812,715$65.089209
1618594920$64.66$64.68$64.645$64.679916,375$65.088428
1618594980$64.6791$64.69$64.665$64.66544,656$65.086393
1618595040$64.665$64.665$64.65$64.65520,716$65.085399
1618595100$64.66$64.675$64.645$64.6649,594$65.083039
1618595160$64.665$64.67$64.645$64.6658,512$65.082639
1618595220$64.66$64.66$64.64$64.64514,691$65.081939
1618595280$64.6401$64.65$64.63$64.63512,716$65.08132
1618595340$64.635$64.68$64.62$64.66386,910$65.077238
1618595400$64.67$64.67$64.6201$64.6430,939$65.075789
1618595460$64.64$64.64$64.62$64.6310,702$65.075268
1618595520$64.6249$64.655$64.615$64.65521,174$65.074252
1618595580$64.65$64.66$64.635$64.63514,737$65.073568
1618595640$64.635$64.66$64.631$64.63519,135$65.072681
1618595700$64.635$64.67$64.63$64.6658,214$65.072308
1618595760$64.665$64.68$64.66$64.6716,937$65.071572
1618595820$64.6632$64.67$64.64$64.64531,766$65.070157
1618595880$64.64$64.65$64.635$64.649911,776$65.069617
1618595940$64.64$64.645$64.6394$64.64275,152$65.069373
1618596000$64.64$64.67$64.615$64.6758,928$65.066703
1618596060$64.68$64.73$64.68$64.7221,906$65.065841
1618596120$64.72$64.725$64.675$64.70535,997$65.06442
1618596180$64.71$64.72$64.70$64.70512,643$65.063942
1618596240$64.71$64.7172$64.685$64.717223,892$65.063036
1618596300$64.715$64.725$64.69$64.70520,446$65.062277
1618596360$64.70$64.73$64.70$64.72516,622$65.061676
1618596420$64.73$64.73$64.68$64.7030,078$65.060518
1618596480$64.70$64.715$64.6922$64.70516,240$65.059915
1618596540$64.705$64.715$64.695$64.7156,672$65.059657
1618596600$64.715$64.72$64.68$64.6920,358$65.058901
1618596660$64.70$64.71$64.69$64.6917,869$65.058227
1618596720$64.70$64.71$64.67$64.67532,303$65.056987
1618596780$64.675$64.68$64.65$64.674424,342$65.056004
1618596840$64.67$64.68$64.66$64.66814,192$65.055443
1618596900$64.665$64.69$64.665$64.6722,825$65.054545
1618596960$64.67$64.695$64.665$64.6847,671$65.05275
1618597020$64.68$64.685$64.655$64.6641,605$65.051111
1618597080$64.66$64.66$64.65$64.6621,737$65.050232
1618597140$64.66$64.66$64.635$64.63518,409$65.049473
1618597200$64.63$64.65$64.62$64.62317,528$65.048734
1618597260$64.63$64.63$64.60$64.60523,649$65.04768
1618597320$64.61$64.615$64.57$64.581335,382$65.046086
1618597380$64.58$64.60$64.57$64.6028,385$65.04477
1618597440$64.61$64.635$64.6099$64.617232,982$65.043382
1618597500$64.615$64.6266$64.605$64.6213,273$65.042819
1618597560$64.615$64.625$64.6111$64.61530,373$65.041534
1618597620$64.615$64.64$64.611$64.6355,424$65.03922
1618597680$64.625$64.63$64.61$64.627,442$65.038915
1618597740$64.62$64.625$64.60$64.6212,885$65.038364
1618597800$64.63$64.65$64.6233$64.6521,289$65.037522
1618597860$64.655$64.6655$64.633$64.647328,072$65.036458
1618597920$64.645$64.655$64.64$64.6437,616$65.036166
1618597980$64.645$64.66$64.6301$64.6423,970$65.035233
1618598040$64.64$64.695$64.64$64.68847,846$65.033571
1618598100$64.68$64.70$64.68$64.6958,459$65.03328
1618598160$64.69$64.71$64.68$64.7058,218$65.033011
1618598220$64.703$64.715$64.703$64.7057,245$65.03278
1618598280$64.705$64.727$64.695$64.7218,686$65.032188
1618598340$64.72$64.74$64.71$64.7324,058$65.031449
1618598400$64.725$64.755$64.72$64.72528,040$65.030641
1618598460$64.73$64.77$64.70$64.70597,315$65.028004
1618598520$64.705$64.7325$64.705$64.7212,967$65.027619
1618598580$64.71$64.7299$64.70$64.72513,153$65.02722
1618598640$64.726$64.735$64.70$64.70531,029$65.026295
1618598700$64.70$64.71$64.67$64.7114,431$65.025832
1618598760$64.715$64.73$64.7115$64.72511,275$65.025504
1618598820$64.725$64.735$64.715$64.72520,513$65.024917
1618598880$64.73$64.73$64.705$64.7059,059$65.024653
1618598940$64.708$64.75$64.7016$64.74513,796$65.024257
1618599000$64.745$64.77$64.7434$64.75519,872$65.023751
1618599060$64.755$64.77$64.73$64.75519,133$65.023263
1618599120$64.75$64.7699$64.74$64.7634,478$65.022369
1618599180$64.7513$64.7574$64.74$64.74544,924$65.022242
1618599240$64.745$64.745$64.72$64.7331,689$65.021377
1618599300$64.732$64.74$64.72$64.724,889$65.021245
1618599360$64.725$64.73$64.69$64.6926,744$65.020469
1618599420$64.6939$64.735$64.685$64.7323,943$65.019772
1618599480$64.7201$64.73$64.70$64.7058,640$65.019523
1618599540$64.71$64.7277$64.70$64.7113,287$65.019149
1618599600$64.71$64.73$64.70$64.7332,170$65.018238
1618599660$64.725$64.75$64.715$64.72532,386$65.017381
1618599720$64.72$64.73$64.71$64.7120,020$65.016827
1618599780$64.715$64.715$64.69$64.7029,064$65.015976
1618599840$64.6951$64.705$64.681$64.7039,150$65.014817
1618599900$64.70$64.72$64.66$64.679924,737$65.014063
1618599960$64.68$64.695$64.68$64.6911,735$65.013713
1618600020$64.69$64.695$64.67$64.68558,158$65.011962
1618600080$64.68$64.685$64.67$64.6796,760$65.011754
1618600140$64.675$64.70$64.66$64.69511,835$65.011384
1618600200$64.695$64.72$64.695$64.719,221$65.011143
1618600260$64.71$64.7135$64.69$64.69516,274$65.01068
1618600320$64.698$64.72$64.6836$64.698,240$65.010443
1618600380$64.69$64.71$64.69$64.7054,676$65.010315
1618600440$64.703$64.735$64.703$64.7213,330$65.009954
1618600500$64.73$64.74$64.72$64.7256,265$65.009797
1618600560$64.725$64.755$64.72$64.7427,703$65.009116
1618600620$64.7467$64.75$64.725$64.73517,119$65.008693
1618600680$64.7374$64.75$64.73$64.73515,101$65.008326
1618600740$64.735$64.7595$64.733$64.7418,918$65.007873
1618600800$64.75$64.76$64.725$64.7259,986$65.007638
1618600860$64.7217$64.735$64.68$64.68523,812$65.006996
1618600920$64.68$64.715$64.68$64.71525,419$65.006282
1618600980$64.715$64.73$64.69$64.72527,800$65.005555
1618601040$64.725$64.74$64.70$64.7212,696$65.005228
1618601100$64.72$64.72$64.68$64.6921,197$65.004664
1618601160$64.685$64.69$64.6644$64.664420,309$65.004079
1618601220$64.66$64.69$64.66$64.674333,944$65.00307
1618601280$64.68$64.70$64.68$64.6810,008$65.002789
1618601340$64.6725$64.695$64.6601$64.6922,566$65.00215
1618601400$64.70$64.72$64.68$64.68517,637$65.001674
1618601460$64.68$64.69$64.67$64.6826,932$65.000908
1618601520$64.685$64.71$64.68$64.70521,428$65.00033
1618601580$64.71$64.73$64.695$64.7268,617$64.998549
1618601640$64.725$64.76$64.72$64.73553,014$64.997357
1618601700$64.73$64.74$64.725$64.7313,459$64.997043
1618601760$64.735$64.755$64.715$64.73548,282$64.995946
1618601820$64.74$64.76$64.725$64.7363,432$64.994518
1618601880$64.73$64.78$64.725$64.76537,435$64.993745
1618601940$64.76$64.775$64.76$64.7621,240$64.993334
1618602000$64.77$64.79$64.765$64.7827,670$64.992827
1618602060$64.77$64.785$64.74$64.7530,707$64.992228
1618602120$64.75$64.75$64.73$64.7327,245$64.991638
1618602180$64.73$64.7464$64.73$64.74526,400$64.991072
1618602240$64.74$64.75$64.72$64.7219,313$64.990653
1618602300$64.725$64.73$64.6848$64.7053,460$64.989385
1618602360$64.69$64.69$64.65$64.66571,308$64.987457
1618602420$64.67$64.67$64.63$64.6466,792$64.985555
1618602480$64.645$64.65$64.62$64.6569,323$64.983556
1618602540$64.65$64.675$64.645$64.6568,178$64.98174
1618602600$64.65$64.77$64.645$64.73184,405$64.97801
1618602660$64.73$64.73$64.685$64.69580,945$64.97622
1618602720$64.695$64.71$64.69$64.7060,859$64.974864
1618602780$64.695$64.71$64.68$64.689977,505$64.97313
1618602840$64.69$64.79$64.685$64.765157,505$64.970221
1618602900$64.765$64.81$64.73$64.74166,262$64.967623
1618602960$64.745$64.765$64.705$64.705126,549$64.965394
1618603020$64.71$64.75$64.705$64.73181,700$64.962249
1618603080$64.735$64.75$64.71$64.74194,706$64.958885
1618603140$64.735$64.76$64.70$64.75576,680$64.949777
1618603200$64.75$64.75$64.75$64.753,303,213$64.908802
1618603260$64.75$64.75$64.75$64.75683,301$64.904143
1618603320$64.75$64.75$64.75$64.75579,538$64.9004
1618603380$64.89$64.90$64.75$64.7524,530$64.900255
1618603440$64.75$64.75$64.75$64.75172,557$64.899177
1618603560$64.87$64.88$64.87$64.888,101$64.899154
1618603680$64.83$64.83$64.75$64.754,244$64.89913
1618603740$64.83$64.83$64.76$64.761,000$64.899127
1618603860$64.76$64.76$64.76$64.76100$64.899126
1618603980$64.76$64.76$64.76$64.76300$64.91157
1618604100$64.80$64.80$64.80$64.80200$64.911568
1618604160$64.80$64.80$64.77$64.77200$64.911566
1618604220$64.77$64.82$64.77$64.82520$64.911564
1618604280$64.75$64.75$64.75$64.751,520$64.911553
1618604340$64.75$64.75$64.75$64.752,024$64.911539
1618604460$64.75$64.75$64.75$64.7547,463$64.911222
1618604520$64.77$64.77$64.77$64.77100$64.911221
1618604580$64.77$64.77$64.77$64.77100$64.911221
1618604640$64.75$64.75$64.75$64.75231$64.911219
1618605240$64.76$64.76$64.76$64.76100$64.91052
1618605600$64.76$64.76$64.76$64.76400$64.910516
1618605660$64.78$64.78$64.78$64.78400$64.910514
1618605900$64.7617$64.7617$64.76$64.76882$64.911565
1618606140$64.76$64.76$64.75$64.75948$64.910856
1618606200$64.78$64.78$64.78$64.785,299$64.910827
1618606260$64.80$64.80$64.80$64.80200$64.910825
1618606500$64.78$64.78$64.78$64.781,621$64.910816
1618606560$64.75$64.78$64.75$64.783,848$64.910791
1618607100$64.78$64.78$64.78$64.783,319$64.911406
1618607640$64.75$64.75$64.75$64.7515,806$64.911468
1618607940$64.78$64.78$64.78$64.78200$64.911467
1618608060$64.78$64.78$64.78$64.781,264$64.911459
1618608360$64.75$64.75$64.75$64.75200$64.911456
1618608600$64.76$64.76$64.75$64.757,995$64.911519
1618608660$64.75$64.75$64.74$64.7422,000$64.911366
1618608720$64.78$64.78$64.78$64.78200$64.911365
1618608780$64.75$64.75$64.75$64.7513,456$64.911276
1618609440$64.77$64.80$64.77$64.802,115$64.91156
1618609500$64.79$64.80$64.79$64.801,100$64.911555
1618609560$64.79$64.79$64.79$64.79100$64.911554
1618609620$64.79$64.79$64.64$64.75992,537$64.911534
1618609680$64.61$64.62$64.61$64.611,120$64.911519
1618609740$64.64$64.64$64.64$64.64100$64.911515
1618609800$64.62$64.62$64.62$64.62300$64.91151
1618609860$64.62$64.62$64.61$64.621,799$64.911486
1618609920$64.61$64.61$64.61$64.61800$64.911474
1618609980$64.64$64.64$64.61$64.61225$64.91147
1618610040$64.62$64.62$64.62$64.62400$64.911465
1618610100$64.61$64.62$64.61$64.62464$64.911457
1618610220$64.62$64.62$64.62$64.62120$64.911569
1618610400$64.61$64.61$64.61$64.61100$64.911567
1618610460$64.61$64.61$64.61$64.61150$64.911565
1618610520$64.61$64.69$64.61$64.611,268$64.91155
1618610580$64.61$64.61$64.61$64.61895$64.911539
1618610820$64.62$64.62$64.62$64.62350$64.911535
1618610880$64.65$64.65$64.65$64.65462$64.911529
1618612020$64.64$64.64$64.64$64.64100$64.91157
1618612320$64.6399$64.6399$64.6399$64.6399100$64.911567
1618612440$64.62$64.62$64.62$64.62114$64.911566
1618612500$64.64$64.64$64.64$64.64201$64.911563
1618612560$64.64$64.64$64.64$64.64100$64.911561
1618612620$64.61$64.64$64.55$64.557,603$64.91146
1618612860$64.64$64.64$64.64$64.64182$64.911457
1618612980$64.64$64.64$64.64$64.64500$64.911567
1618613340$64.62$64.62$64.62$64.62500$64.911559
1618613640$64.59$64.59$64.58$64.591,200$64.911542
1618613700$64.60$64.60$64.60$64.60240$64.911539
1618613820$64.60$64.60$64.60$64.60119$64.911571
1618613940$64.60$64.60$64.60$64.60125$64.911569
1618614300$64.60$64.60$64.58$64.58924$64.911555
1618615560$64.62$64.62$64.62$64.62375$64.911567
1618615920$64.61$64.62$64.61$64.62498$64.911566
1618616100$64.62$64.62$64.62$64.62139$64.911563
1618616160$64.6299$64.6299$64.62$64.62427$64.911558
1618616220$64.63$64.63$64.63$64.631,500$64.911541
1618616280$64.63$64.63$64.63$64.63100$64.91154
1618616880$64.55$64.55$64.55$64.551,000$64.911557
1618617420$64.55$64.55$64.55$64.55157$64.91157
1618617480$64.56$64.56$64.56$64.56100$64.911569