INTC Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577793600$59.55$59.55$59.55$59.55300$59.553333
1577794020$59.62$59.62$59.62$59.62100$59.569397
1577795160$59.60$59.60$59.60$59.60100$59.56639
1577796660$59.52$59.52$59.52$59.52200$59.555006
1577796720$59.51$59.51$59.47$59.47573$59.530237
1577797200$59.57$59.57$59.57$59.57495$59.537108
1577797320$59.62$59.62$59.62$59.62155$59.542197
1577798700$59.51$59.51$59.51$59.51100$59.53997
1577799360$59.47$59.47$59.47$59.47200$59.535271
1577799540$59.4301$59.4301$59.4301$59.43011,967$59.492987
1577800080$59.44$59.44$59.39$59.391,099$59.480137
1577800140$59.36$59.36$59.36$59.36100$59.472159
1577800380$59.35$59.35$59.35$59.35550$59.462103
1577800500$59.44$59.44$59.44$59.44200$59.461481
1577800560$59.44$59.44$59.39$59.391,213$59.454737
1577800620$59.40$59.40$59.38$59.38600$59.450875
1577800680$59.3998$59.3998$59.3998$59.3998180$59.44993
1577800800$59.40$59.40$59.40$59.40200$59.448431
1577800860$59.40$59.40$59.40$59.40100$59.446945
1577800920$59.40$59.40$59.39$59.401,200$59.441711
1577800980$59.38$59.38$59.35$59.351,100$59.43476
1577801100$59.38$59.38$59.38$59.38100$59.43433
1577801220$59.40$59.40$59.40$59.40100$59.433849
1577801460$59.47$59.48$59.47$59.48430$59.436026
1577801820$59.41$59.41$59.40$59.40300$59.435396
1577801940$59.49$59.49$59.49$59.49300$59.436537
1577802540$59.62$59.65$59.62$59.656,164$59.499098
1577802600$59.62$59.65$59.36$59.55228,553$59.576437
1577802660$59.56$59.58$59.49$59.5637,463$59.570495
1577802720$59.58$59.82$59.58$59.8285,199$59.592093
1577802780$59.83$59.84$59.74$59.7434,626$59.608666
1577802840$59.74$59.7821$59.70$59.7433,110$59.618635
1577802900$59.74$59.80$59.73$59.7537,834$59.630804
1577802960$59.755$59.765$59.69$59.7538,259$59.63762
1577803020$59.75$59.76$59.715$59.7424,840$59.64216
1577803080$59.74$59.815$59.735$59.7918,379$59.647129
1577803140$59.79$59.79$59.74$59.74517,748$59.65056
1577803200$59.74$59.74$59.67$59.7066,467$59.656199
1577803260$59.71$59.7533$59.705$59.753344,137$59.660424
1577803320$59.76$59.79$59.74$59.77524,167$59.664033
1577803380$59.78$59.79$59.73$59.7442,233$59.669037
1577803440$59.73$59.76$59.72$59.73515,986$59.670578
1577803500$59.75$59.7586$59.69$59.6923,695$59.672311
1577803560$59.69$59.7068$59.67$59.6921,392$59.672668
1577803620$59.69$59.75$59.69$59.7532,507$59.674269
1577803680$59.75$59.76$59.73$59.7425,847$59.676386
1577803740$59.75$59.82$59.75$59.8129,499$59.680266
1577803800$59.80$59.805$59.76$59.7632,226$59.683748
1577803860$59.76$59.77$59.71$59.7417,034$59.684744
1577803920$59.74$59.76$59.7301$59.7419,796$59.686039
1577803980$59.73$59.76$59.73$59.75520,365$59.687198
1577804040$59.76$59.80$59.755$59.7922,119$59.689337
1577804100$59.80$59.82$59.785$59.79580,598$59.697591
1577804160$59.80$59.855$59.80$59.8427,568$59.700877
1577804220$59.84$59.875$59.83$59.8527,037$59.704459
1577804280$59.845$59.85$59.795$59.8018,083$59.706451
1577804340$59.80$59.81$59.795$59.79527,261$59.708668
1577804400$59.795$59.81$59.79$59.8136,898$59.711446
1577804460$59.82$59.83$59.78$59.7926,585$59.713419
1577804520$59.80$59.807$59.74$59.7543144,596$59.720311
1577804580$59.757$59.78$59.73$59.7325,583$59.720818
1577804640$59.73$59.74$59.70$59.7226,021$59.720619
1577804700$59.72$59.73$59.71$59.72511,085$59.720588
1577804760$59.73$59.73$59.70$59.7111,044$59.720507
1577804820$59.71$59.74$59.70$59.7257,927$59.720479
1577804880$59.73$59.785$59.73$59.7726,559$59.721304
1577804940$59.768$59.80$59.76$59.7816,382$59.721951
1577805000$59.79$59.80$59.77$59.7814,845$59.72256
1577805060$59.78$59.78$59.74$59.7515,675$59.722936
1577805120$59.75$59.77$59.75$59.7611,515$59.7232
1577805180$59.77$59.78$59.76$59.7658,818$59.723457
1577805240$59.77$59.7772$59.74$59.7716,349$59.723804
1577805300$59.78$59.79$59.7621$59.7759,429$59.724089
1577805360$59.7701$59.78$59.76$59.764512,630$59.724428
1577805420$59.76$59.77$59.75$59.767911,447$59.724683
1577805480$59.765$59.78$59.76$59.774,801$59.724817
1577805540$59.765$59.78$59.765$59.7710,397$59.725145
1577805600$59.77$59.77$59.735$59.73515,172$59.72539
1577805660$59.7357$59.76$59.7349$59.7511,450$59.725546
1577805720$59.76$59.77$59.76$59.7654,374$59.72565
1577805780$59.7647$59.7726$59.76$59.77269,297$59.725868
1577805840$59.775$59.78$59.7548$59.754816,577$59.726325
1577805900$59.75$59.76$59.75$59.75512,784$59.726556
1577805960$59.76$59.76$59.7436$59.7521,283$59.72688
1577806020$59.75$59.75$59.73$59.7318,620$59.727046
1577806080$59.72$59.72$59.685$59.68516,606$59.726768
1577806140$59.68$59.69$59.675$59.6822,748$59.726174
1577806200$59.68$59.73$59.67$59.70533,085$59.725616
1577806260$59.705$59.7127$59.67$59.7038,702$59.724939
1577806320$59.707$59.73$59.6997$59.7314,795$59.72482
1577806380$59.74$59.76$59.72$59.7515,750$59.724978
1577806440$59.76$59.7652$59.74$59.7414,867$59.725181
1577806500$59.74$59.771$59.74$59.76513,825$59.725456
1577806560$59.77$59.78$59.76$59.7821,957$59.725952
1577806620$59.78$59.82$59.775$59.8120,232$59.726726
1577806680$59.81$59.815$59.79$59.7920,138$59.727432
1577806740$59.79$59.81$59.785$59.8111,729$59.727844
1577806800$59.80$59.80$59.78$59.7817,890$59.728403
1577806860$59.78$59.78$59.75$59.7513,261$59.728709
1577806920$59.75$59.7838$59.74$59.783831,913$59.729182
1577806980$59.78$59.78$59.7362$59.75523,989$59.729478
1577807040$59.75$59.76$59.74$59.7416,442$59.72964
1577807100$59.7413$59.7456$59.70$59.70522,524$59.729531
1577807160$59.71$59.745$59.705$59.7412,706$59.729506
1577807220$59.73$59.73$59.70$59.7019,996$59.729391
1577807280$59.70$59.72$59.70$59.7016,469$59.729242
1577807340$59.705$59.72$59.70$59.70526,056$59.729033
1577807400$59.70$59.73$59.70$59.7225,132$59.728739
1577807460$59.73$59.733$59.705$59.71514,487$59.728718
1577807520$59.7173$59.7499$59.71$59.74510,765$59.728728
1577807580$59.74$59.75$59.73$59.74533,865$59.728933
1577807640$59.75$59.77$59.75$59.76522,725$59.729171
1577807700$59.7646$59.78$59.74$59.7540,766$59.729734
1577807760$59.76$59.78$59.75$59.76535,970$59.730242
1577807820$59.7601$59.80$59.7601$59.79525,978$59.730742
1577807880$59.795$59.80$59.765$59.78539,380$59.731648
1577807940$59.785$59.79$59.735$59.73517,268$59.731899
1577808000$59.74$59.775$59.73$59.7721,208$59.732023
1577808060$59.775$59.78$59.755$59.77530,109$59.732466
1577808120$59.77$59.775$59.75$59.7511,900$59.732613
1577808180$59.755$59.76$59.71$59.72522,216$59.732599
1577808240$59.725$59.74$59.71$59.7318,922$59.732542
1577808300$59.725$59.74$59.705$59.71527,472$59.732429
1577808360$59.71$59.715$59.68$59.689311,032$59.732287
1577808420$59.69$59.6993$59.68$59.68517,229$59.731998
1577808480$59.69$59.70$59.68$59.69365,040$59.731915
1577808540$59.69$59.69$59.66$59.670114,931$59.731598
1577808600$59.67$59.69$59.67$59.6853,568$59.731529
1577808660$59.69$59.70$59.68$59.69469,209$59.731396
1577808720$59.69$59.695$59.66$59.6818,476$59.731036
1577808780$59.68$59.69$59.658$59.6610,921$59.730794
1577808840$59.655$59.6755$59.655$59.665,969$59.730654
1577808900$59.66$59.68$59.66$59.675,198$59.730529
1577808960$59.675$59.68$59.66$59.665314,771$59.730221
1577809020$59.66$59.6779$59.65$59.6719,586$59.729685
1577809080$59.6754$59.69$59.66$59.6712,975$59.729425
1577809140$59.67$59.68$59.66$59.66516,223$59.729071
1577809200$59.66$59.68$59.655$59.679912,248$59.728785
1577809260$59.675$59.69$59.67$59.677,588$59.728645
1577809320$59.67$59.67$59.655$59.676,821$59.728491
1577809380$59.67$59.70$59.6639$59.7020,524$59.728151
1577809440$59.70$59.70$59.685$59.6858,517$59.728044
1577809500$59.69$59.70$59.6517$59.660116,310$59.727786
1577809560$59.6547$59.67$59.6547$59.664,201$59.727684
1577809620$59.665$59.68$59.66$59.66115,376$59.727353
1577809680$59.6629$59.695$59.66$59.69512,674$59.727124
1577809740$59.6931$59.70$59.67$59.6720,977$59.726834
1577809800$59.67$59.68$59.65$59.6725,271$59.726308
1577809860$59.66$59.68$59.655$59.6821,635$59.725853
1577809920$59.675$59.70$59.67$59.675214,058$59.725648
1577809980$59.675$59.695$59.675$59.67515,026$59.725461
1577810040$59.68$59.715$59.68$59.71514,582$59.725338
1577810100$59.72$59.745$59.72$59.734820,746$59.725413
1577810160$59.735$59.76$59.735$59.7538,902$59.725734
1577810220$59.75$59.75$59.73$59.7417,746$59.725811
1577810280$59.7389$59.75$59.7389$59.742,590$59.725824
1577810340$59.74$59.77$59.74$59.7615,978$59.725986
1577810400$59.765$59.765$59.74$59.7516,547$59.726148
1577810460$59.75$59.765$59.75$59.7657,840$59.726224
1577810520$59.77$59.81$59.765$59.78527,232$59.7268
1577810580$59.79$59.80$59.765$59.7730,579$59.727381
1577810640$59.77$59.78$59.75$59.7833,722$59.727805
1577810700$59.78$59.80$59.76$59.79524,818$59.728216
1577810760$59.80$59.81$59.785$59.8027,674$59.728843
1577810820$59.795$59.81$59.78$59.8033,157$59.729532
1577810880$59.80$59.81$59.78$59.7812,641$59.729779
1577810940$59.7811$59.80$59.7811$59.7913,242$59.73003
1577811000$59.78$59.7899$59.765$59.7731,649$59.730465
1577811060$59.77$59.78$59.77$59.776,172$59.730541
1577811120$59.78$59.785$59.77$59.78516,956$59.730782
1577811180$59.78$59.79$59.77$59.7711,523$59.730959
1577811240$59.77$59.78$59.77$59.77517,777$59.731195
1577811300$59.78$59.79$59.77$59.78517,967$59.731452
1577811360$59.78$59.82$59.78$59.8041,080$59.732295
1577811420$59.795$59.80$59.755$59.763235,894$59.73277
1577811480$59.77$59.78$59.755$59.759819,597$59.732975
1577811540$59.76$59.7901$59.76$59.77525,765$59.733314
1577811600$59.77$59.77$59.74$59.7540,288$59.733595
1577811660$59.755$59.7599$59.73$59.73376,435$59.733617
1577811720$59.735$59.735$59.715$59.7258,100$59.733598
1577811780$59.725$59.755$59.72$59.75521,423$59.733622
1577811840$59.755$59.77$59.755$59.7610,289$59.733708
1577811900$59.77$59.80$59.76$59.7839,741$59.734195
1577811960$59.78$59.79$59.75$59.7519,060$59.73439
1577812020$59.75$59.75$59.72$59.7535,792$59.734443
1577812080$59.74$59.76$59.74$59.7557,493$59.734474
1577812140$59.755$59.755$59.735$59.7356,950$59.734494
1577812200$59.73$59.74$59.72$59.726,912$59.734491
1577812260$59.72$59.72$59.69$59.6945,807$59.734092
1577812320$59.68$59.70$59.67$59.6720,348$59.733829
1577812380$59.67$59.68$59.67$59.677,337$59.733704
1577812440$59.6764$59.685$59.66$59.6614,054$59.733484
1577812500$59.66$59.67$59.64$59.65116,157$59.733137
1577812560$59.6599$59.67$59.65$59.6616,786$59.7328
1577812620$59.66$59.67$59.65$59.656,013$59.732688
1577812680$59.6527$59.6527$59.6219$59.62210,128$59.732447
1577812740$59.62$59.64$59.62$59.6357,245$59.732261
1577812800$59.635$59.64$59.615$59.61515,607$59.731854
1577812860$59.61$59.64$59.61$59.6220,270$59.731303
1577812920$59.611$59.62$59.60$59.61521,640$59.730595
1577812980$59.62$59.62$59.60$59.6123,978$59.729894
1577813040$59.605$59.61$59.60$59.6014,767$59.729417
1577813100$59.60$59.62$59.595$59.6227,744$59.728531
1577813160$59.61$59.63$59.61$59.6215,042$59.728133
1577813220$59.62$59.625$59.58$59.60524,084$59.72737
1577813280$59.605$59.61$59.595$59.605,143$59.727211
1577813340$59.605$59.61$59.60$59.6110,807$59.726887
1577813400$59.605$59.61$59.60$59.604,303$59.726756
1577813460$59.605$59.64$59.6025$59.6326,949$59.726037
1577813520$59.6318$59.64$59.63$59.63616,510$59.725679
1577813580$59.64$59.665$59.635$59.6641,095$59.724945
1577813640$59.665$59.67$59.66$59.66512,983$59.724746
1577813700$59.665$59.68$59.655$59.67542,674$59.724184
1577813760$59.6755$59.68$59.64$59.6511,266$59.724017
1577813820$59.645$59.6653$59.645$59.6610,755$59.723846
1577813880$59.65$59.65$59.63$59.634,391$59.723764
1577813940$59.63$59.64$59.62$59.6357,692$59.723592
1577814000$59.64$59.65$59.635$59.64510,675$59.723393
1577814060$59.65$59.65$59.64$59.652,336$59.72335
1577814120$59.65$59.66$59.645$59.64512,510$59.723136
1577814180$59.65$59.65$59.64$59.645,540$59.72304
1577814240$59.6442$59.65$59.6317$59.64511,889$59.722809
1577814300$59.64$59.65$59.63$59.635715,644$59.722509
1577814360$59.64$59.64$59.625$59.638,408$59.722329
1577814420$59.64$59.64$59.6323$59.6353,292$59.722264
1577814480$59.6363$59.65$59.63$59.6312,593$59.722022
1577814540$59.64$59.65$59.64$59.658,225$59.721873
1577814600$59.64$59.65$59.64$59.6412,769$59.721656
1577814660$59.645$59.66$59.645$59.6557,036$59.721543
1577814720$59.6513$59.655$59.63$59.64520,014$59.721194
1577814780$59.65$59.66$59.64$59.6411,013$59.721013
1577814840$59.64$59.66$59.64$59.65587,888$59.720888
1577814900$59.655$59.67$59.65$59.66519,336$59.720617
1577814960$59.665$59.6699$59.64$59.659,039$59.720489
1577815020$59.65$59.65$59.625$59.6257,139$59.720344
1577815080$59.625$59.635$59.6215$59.62778,539$59.720165
1577815140$59.63$59.63$59.61$59.6211,883$59.719903
1577815200$59.625$59.64$59.62$59.63512,703$59.719641
1577815260$59.6365$59.64$59.63$59.645,055$59.719546
1577815320$59.6326$59.64$59.63$59.633,814$59.719473
1577815380$59.63$59.64$59.6226$59.6322,326$59.719032
1577815440$59.63$59.63$59.60$59.60999,934$59.718803
1577815500$59.60$59.61$59.59$59.6124,510$59.718155
1577815560$59.6017$59.63$59.6017$59.623514,875$59.717813
1577815620$59.63$59.635$59.6238$59.6315,232$59.717518
1577815680$59.625$59.63$59.62$59.6254,585$59.717421
1577815740$59.625$59.63$59.6201$59.633,610$59.717349
1577815800$59.6265$59.6593$59.6265$59.6427,677$59.716921
1577815860$59.65$59.65$59.64$59.6455,318$59.716837
1577815920$59.64$59.64$59.625$59.6416,282$59.71655
1577815980$59.645$59.645$59.64$59.641,600$59.716524
1577816040$59.645$59.647$59.64$59.6452,801$59.71648
1577816100$59.65$59.65$59.61$59.6123,530$59.716046
1577816160$59.61$59.61$59.59$59.598,026$59.715847
1577816220$59.59$59.5999$59.58$59.5815,810$59.715418
1577816280$59.584$59.59$59.58$59.5855,818$59.715252
1577816340$59.5843$59.5869$59.57$59.58513,360$59.714861
1577816400$59.59$59.61$59.59$59.604521,084$59.714349
1577816460$59.61$59.61$59.60$59.60719,055$59.714131
1577816520$59.605$59.615$59.60$59.6059,350$59.713922
1577816580$59.6025$59.61$59.59$59.6011,838$59.713635
1577816640$59.595$59.61$59.59$59.60886,832$59.713474
1577816700$59.605$59.61$59.59$59.598,015$59.713278
1577816760$59.595$59.62$59.5921$59.6118,998$59.712855
1577816820$59.6168$59.62$59.61$59.6151,946$59.712811
1577816880$59.62$59.62$59.615$59.61964,935$59.712716
1577816940$59.615$59.62$59.60$59.6215,206$59.712392
1577817000$59.62$59.65$59.62$59.64515,970$59.712115
1577817060$59.65$59.655$59.6467$59.6558,260$59.712008
1577817120$59.66$59.66$59.65$59.65643,675$59.711965
1577817180$59.655$59.655$59.63$59.6320,878$59.711668
1577817240$59.63$59.64$59.625$59.6359,609$59.711512
1577817300$59.63$59.64$59.63$59.632,733$59.711467
1577817360$59.63$59.638$59.63$59.633,831$59.711405
1577817420$59.635$59.64$59.62$59.63510,155$59.711232
1577817480$59.6317$59.66$59.63$59.6528,637$59.710859
1577817540$59.642$59.65$59.64$59.64511,260$59.710712
1577817600$59.65$59.665$59.6464$59.64818,138$59.710502
1577817660$59.645$59.645$59.63$59.647,080$59.7104
1577817720$59.635$59.64$59.63$59.6358,577$59.710263
1577817780$59.64$59.64$59.62$59.62477,635$59.710143
1577817840$59.624$59.63$59.60$59.6114,337$59.709862
1577817900$59.62$59.63$59.615$59.6213,007$59.709634
1577817960$59.62$59.635$59.62$59.62532,828$59.709103
1577818020$59.625$59.63$59.62$59.62076,207$59.709
1577818080$59.625$59.63$59.62$59.635,905$59.708899
1577818140$59.63$59.64$59.62$59.6359,312$59.708752
1577818200$59.635$59.64$59.61$59.610221,210$59.708408
1577818260$59.61$59.62$59.60$59.6112,772$59.708171
1577818320$59.61$59.6167$59.61$59.615,239$59.708076
1577818380$59.61$59.61$59.60$59.609,041$59.707893
1577818440$59.60$59.61$59.59$59.5913,374$59.707605
1577818500$59.60$59.62$59.595$59.6122,266$59.707161
1577818560$59.61$59.615$59.59$59.60520,095$59.706747
1577818620$59.605$59.61$59.60$59.6057,044$59.706611
1577818680$59.60$59.61$59.60$59.605,881$59.706495
1577818740$59.60$59.605$59.59$59.5912,578$59.706233
1577818800$59.59$59.60$59.59$59.5955,444$59.706113
1577818860$59.595$59.60$59.59$59.595,562$59.705993
1577818920$59.5958$59.5958$59.565$59.5825,916$59.705372
1577818980$59.57$59.59$59.565$59.58544,098$59.704286
1577819040$59.5857$59.59$59.58$59.5853,100$59.704216
1577819100$59.5841$59.60$59.58$59.5842,225$59.703286
1577819160$59.58$59.59$59.575$59.58667,792$59.703108
1577819220$59.5857$59.5857$59.56$59.5618,945$59.702651
1577819280$59.565$59.5658$59.55$59.555,709$59.702491
1577819340$59.55$59.55$59.54$59.5512,344$59.702131
1577819400$59.545$59.555$59.54$59.546,712$59.701939
1577819460$59.55$59.56$59.54$59.5555,296$59.701788
1577819520$59.555$59.56$59.55$59.566,031$59.701621
1577819580$59.555$59.56$59.545$59.54513,626$59.701238
1577819640$59.55$59.555$59.53$59.55227,693$59.700411
1577819700$59.56$59.57$59.552$59.5728,270$59.699692
1577819760$59.5685$59.585$59.55$59.5523,246$59.699149
1577819820$59.55$59.57$59.535$59.5633,188$59.69822
1577819880$59.56$59.57$59.53$59.5439,923$59.697112
1577819940$59.54$59.56$59.54$59.5617,530$59.696648
1577820000$59.555$59.585$59.55$59.57518,993$59.696214
1577820060$59.58$59.58$59.55$59.56515,042$59.695862
1577820120$59.565$59.58$59.565$59.57166,306$59.695723
1577820180$59.58$59.59$59.57$59.58489,589$59.695523
1577820240$59.59$59.59$59.57$59.5711,660$59.695279
1577820300$59.58$59.58$59.57$59.57511,308$59.695042
1577820360$59.57$59.5754$59.57$59.57179,655$59.694827
1577820420$59.57$59.5748$59.55$59.558,274$59.694626
1577820480$59.55$59.56$59.55$59.5556,739$59.69446
1577820540$59.55$59.58$59.55$59.5819,179$59.69403
1577820600$59.58$59.58$59.57$59.5714,136$59.693722
1577820660$59.57$59.57$59.55$59.5610,065$59.693489
1577820720$59.555$59.56$59.55$59.55515,038$59.693113
1577820780$59.555$59.58$59.5541$59.57517,816$59.692714
1577820840$59.575$59.59$59.56$59.5919,183$59.692316
1577820900$59.59$59.6299$59.585$59.6078,242$59.691031
1577820960$59.61$59.61$59.60$59.60019,910$59.690878
1577821020$59.59$59.595$59.575$59.58312,692$59.690645
1577821080$59.585$59.59$59.575$59.585,879$59.690534
1577821140$59.58$59.595$59.58$59.5915,191$59.690268
1577821200$59.585$59.59$59.58$59.594,000$59.690196
1577821260$59.59$59.60$59.58$59.5933,885$59.689617
1577821320$59.59$59.595$59.582$59.596,478$59.689507
1577821380$59.5991$59.60$59.575$59.5820,424$59.689134
1577821440$59.58$59.585$59.57$59.5858,931$59.68897
1577821500$59.585$59.5976$59.5844$59.5957,466$59.688841
1577821560$59.595$59.60$59.595$59.59725,082$59.688766
1577821620$59.595$59.595$59.5741$59.589121,471$59.688398
1577821680$59.585$59.60$59.585$59.5958,713$59.688255
1577821740$59.595$59.60$59.585$59.5915,684$59.687998
1577821800$59.59$59.61$59.59$59.6117,633$59.687741
1577821860$59.602$59.61$59.602$59.6053,387$59.687695
1577821920$59.605$59.61$59.60$59.60398,022$59.687583
1577821980$59.60$59.61$59.60$59.6112,818$59.687407
1577822040$59.61$59.61$59.60$59.614,083$59.687353
1577822100$59.61$59.62$59.60$59.61519,902$59.687106
1577822160$59.615$59.63$59.60$59.600245,210$59.686583
1577822220$59.60$59.60$59.56$59.5616,886$59.686286
1577822280$59.565$59.57$59.555$59.5719,292$59.685907
1577822340$59.565$59.58$59.56$59.57511,434$59.685694
1577822400$59.57$59.58$59.565$59.57514,242$59.685429
1577822460$59.5765$59.59$59.575$59.5924,230$59.685023
1577822520$59.60$59.60$59.59$59.5959,937$59.684878
1577822580$59.60$59.61$59.58$59.6033,695$59.68439
1577822640$59.60$59.60$59.59$59.59511,259$59.68423
1577822700$59.595$59.60$59.59$59.59225,764$59.684144
1577822760$59.595$59.60$59.575$59.5925,557$59.683739
1577822820$59.58$59.59$59.58$59.584,112$59.683674
1577822880$59.58$59.59$59.56$59.574926,629$59.683216
1577822940$59.57$59.585$59.57$59.58510,294$59.683045
1577823000$59.585$59.59$59.5818$59.5857,985$59.682924
1577823060$59.58$59.59$59.57$59.58521,899$59.682564
1577823120$59.583$59.62$59.583$59.611628,829$59.682205
1577823180$59.62$59.635$59.6043$59.6123,629$59.681971
1577823240$59.605$59.6067$59.59$59.596,216$59.681889
1577823300$59.60$59.60$59.59$59.59415,175$59.681815
1577823360$59.60$59.60$59.59$59.591612,354$59.681655
1577823420$59.60$59.60$59.58$59.59530,273$59.68123
1577823480$59.60$59.66$59.595$59.6331,844$59.680968
1577823540$59.6371$59.64$59.615$59.6258,294$59.680909
1577823600$59.63$59.65$59.6239$59.63526,273$59.680726
1577823660$59.64$59.66$59.64$59.6520,557$59.680642
1577823720$59.655$59.655$59.635$59.648113,636$59.680568
1577823780$59.645$59.65$59.62$59.6423,746$59.680414
1577823840$59.64$59.64$59.615$59.62531,003$59.68016
1577823900$59.63$59.65$59.63$59.6512,321$59.680081
1577823960$59.65$59.65$59.63$59.63519,996$59.679953
1577824020$59.64$59.65$59.635$59.63520,103$59.679835
1577824080$59.64$59.66$59.64$59.6614,243$59.679773
1577824140$59.65$59.67$59.65$59.6711,061$59.67974
1577824200$59.665$59.68$59.651$59.66533,729$59.67968
1577824260$59.665$59.695$59.665$59.69528,290$59.679681
1577824320$59.69$59.69$59.675$59.6952,890$59.679719
1577824380$59.69$59.71$59.69$59.6929,699$59.679808
1577824440$59.695$59.715$59.695$59.707936,430$59.679953
1577824500$59.71$59.71$59.695$59.7125,195$59.680034
1577824560$59.705$59.72$59.7045$59.7116,615$59.680112
1577824620$59.715$59.74$59.71$59.7423,846$59.68024
1577824680$59.74$59.74$59.73$59.73522,888$59.680414
1577824740$59.735$59.74$59.73$59.730212,332$59.680511
1577824800$59.74$59.75$59.735$59.74520,186$59.680687
1577824860$59.75$59.75$59.73$59.73536,377$59.681
1577824920$59.73$59.75$59.73$59.74530,323$59.681252
1577824980$59.742$59.75$59.74$59.7529,294$59.681525
1577825040$59.75$59.78$59.745$59.77565,564$59.682283
1577825100$59.77$59.79$59.75$59.77535,689$59.682715
1577825160$59.77$59.78$59.77$59.77522,785$59.683013
1577825220$59.775$59.795$59.775$59.78531,049$59.68346
1577825280$59.785$59.785$59.77$59.7728,575$59.683821
1577825340$59.77$59.775$59.74$59.7649,043$59.684309
1577825400$59.76$59.82$59.75$59.77246,512$59.687636
1577825460$59.77$59.77$59.73$59.7460,047$59.688142
1577825520$59.74$59.78$59.735$59.7756,042$59.688685
1577825580$59.765$59.77$59.7418$59.7641,053$59.689056
1577825640$59.765$59.89$59.75$59.88313,900$59.694306
1577825700$59.89$59.93$59.855$59.86241,141$59.700351
1577825760$59.855$59.855$59.81$59.81304,152$59.705294
1577825820$59.81$59.82$59.77$59.785193,433$59.707473
1577825880$59.78$59.83$59.78$59.82193,540$59.709704
1577825940$59.83$59.87$59.81$59.82432,708$59.715912
1577826000$59.85$59.85$59.85$59.852,909,593$59.75297
1577826060$59.85$59.95$59.85$59.95545$59.752976
1577826120$59.79$59.95$59.79$59.951,414$59.752985
1577826240$59.95$59.95$59.95$59.95635$59.747708
1577826300$59.95$59.99$59.95$59.95580$59.747764
1577826360$59.85$59.85$59.85$59.853,137$59.747788
1577826420$59.85$59.85$59.85$59.85240,600$59.749519
1577826600$59.85$59.85$59.85$59.8531,130$59.749741
1577826660$59.85$59.95$59.85$59.957,180$59.749793
1577826720$59.85$59.95$59.85$59.9583,580$59.750382
1577826780$59.95$59.95$59.95$59.95320$59.750387
1577826840$59.95$59.95$59.95$59.95796$59.750398
1577826960$59.91$59.95$59.91$59.95200$59.750402
1577827260$59.85$59.85$59.85$59.85446$59.747705
1577827500$59.85$59.85$59.85$59.851,479$59.747715
1577827560$59.85$59.85$59.85$59.85300$59.747718
1577827740$59.86$59.86$59.85$59.862,170$59.747991
1577827920$59.97$59.97$59.85$59.852,242$59.748019
1577828160$59.89$59.89$59.89$59.89150$59.747703
1577828220$59.87$59.87$59.87$59.87100$59.747704
1577828520$59.94$59.97$59.94$59.97320$59.747709
1577828760$59.85$59.85$59.85$59.859,870$59.747779
1577828880$59.85$59.85$59.85$59.8514,241$59.74788
1577829000$59.95$59.95$59.95$59.95320$59.747706
1577829060$59.95$59.97$59.95$59.97600$59.747715
1577829180$59.99$60.00$59.99$60.00450$59.747726
1577829420$60.00$60.00$59.99$59.99605$59.747738
1577832000$59.90$59.90$59.90$59.90150$59.747703
1577832240$59.90$59.90$59.90$59.90200$59.747705
1577832900$59.9001$59.9001$59.90$59.901,022$59.747713
1577834700$59.87$59.87$59.87$59.87768$59.747709
1577835420$59.87$59.87$59.87$59.871,000$59.74771
1577837700$59.90$59.90$59.90$59.90500$59.747707
1577840160$59.94$59.94$59.94$59.94129$59.747703
1577840340$59.88$59.88$59.88$59.88231$59.747705