INTC Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609409640$48.43$48.43$48.43$48.43100$48.43
1609416000$48.64$48.64$48.64$48.64100$48.566729
1609416120$48.70$48.70$48.70$48.70272$48.628824
1609417020$48.70$48.70$48.70$48.70100$48.651448
1609417320$48.65$48.65$48.65$48.65300$48.651917
1609417620$48.65$48.66$48.65$48.65734$48.651928
1609418040$48.65$48.65$48.65$48.65200$48.652985
1609418700$48.73$48.73$48.73$48.73237$48.659745
1609418880$48.66$48.66$48.65$48.65200$48.65969
1609419180$48.66$48.66$48.66$48.66200$48.659701
1609419600$48.6501$48.73$48.65$48.666,115$48.66791
1609419660$48.66$48.66$48.66$48.66491$48.667517
1609419720$48.70$48.70$48.6561$48.6561200$48.668578
1609419780$48.66$48.66$48.65$48.651,150$48.66691
1609419840$48.64$48.64$48.64$48.64188$48.666555
1609420560$48.67$48.67$48.67$48.67400$48.66655
1609420620$48.67$48.67$48.67$48.67200$48.666602
1609420800$48.69$48.6998$48.69$48.6998325$48.667341
1609420860$48.67$48.6702$48.67$48.67023,042$48.667824
1609420920$48.6799$48.68$48.6799$48.68900$48.668384
1609421100$48.69$48.69$48.69$48.69100$48.668657
1609421400$48.68$48.68$48.68$48.68200$48.668903
1609422000$48.70$48.70$48.70$48.70100$48.669307
1609422180$48.6701$48.6701$48.67$48.67200$48.669543
1609422300$48.67$48.67$48.67$48.67750$48.669583
1609422360$48.67$48.67$48.67$48.67100$48.669673
1609422420$48.69$48.69$48.69$48.69200$48.669857
1609422660$48.68$48.68$48.67$48.67300$48.670043
1609422780$48.6737$48.6737$48.67$48.67400$48.670075
1609423140$48.67$48.67$48.67$48.67300$48.670322
1609423200$48.68$48.68$48.68$48.68106$48.67043
1609423260$48.6809$48.6809$48.6809$48.6809101$48.670491
1609423320$48.6801$48.6801$48.6801$48.6801100$48.670582
1609423500$48.69$48.69$48.69$48.69500$48.671082
1609423620$48.68$48.68$48.68$48.68176$48.67132
1609423860$48.7001$48.7001$48.7001$48.70011,000$48.672964
1609423920$48.7099$48.7099$48.7099$48.7099288$48.673396
1609423980$48.7001$48.7001$48.7001$48.7001200$48.673698
1609424220$48.69$48.69$48.69$48.692,154$48.675059
1609424280$48.6805$48.6805$48.68$48.68300$48.675114
1609424460$48.68$48.68$48.68$48.68145$48.675145
1609424520$48.70$48.70$48.68$48.681,822$48.676262
1609424580$48.67$48.69$48.67$48.692,400$48.675931
1609424640$48.70$48.71$48.70$48.71470$48.676541
1609424700$48.72$48.72$48.72$48.72100$48.676959
1609424760$48.73$48.73$48.73$48.73100$48.677103
1609424880$48.73$48.74$48.73$48.73300$48.678597
1609424940$48.72$48.72$48.72$48.72100$48.678843
1609425000$48.75$48.92$48.72$48.84268,108$48.767571
1609425060$48.83$48.9599$48.81$48.9549,477$48.788381
1609425120$48.94$48.99$48.885$48.97140,672$48.836286
1609425180$48.97$49.05$48.97$49.03137,503$48.874696
1609425240$49.03$49.08$49.015$49.046580,296$48.896259
1609425300$49.05$49.0799$48.99$49.01583,731$48.910446
1609425360$49.01$49.0183$48.87$48.872771,761$48.914762
1609425420$48.87$48.92$48.84$48.91556,981$48.91161
1609425480$48.92$48.925$48.855$48.90582,767$48.910353
1609425540$48.90$48.93$48.90$48.9148,704$48.910496
1609425600$48.92$48.92$48.88$48.9132,524$48.910294
1609425660$48.91$48.94$48.88$48.8859,256$48.910702
1609425720$48.885$48.885$48.83$48.873780,549$48.907288
1609425780$48.8783$48.90$48.845$48.87545,648$48.906164
1609425840$48.87$48.875$48.8311$48.83530,763$48.90489
1609425900$48.835$48.87$48.82$48.86537,541$48.903433
1609425960$48.87$48.91$48.8657$48.88542,063$48.903025
1609426020$48.88$48.89$48.85$48.8771,244$48.901157
1609426080$48.865$48.87$48.835$48.84558,152$48.899254
1609426140$48.845$48.87$48.82$48.8277,535$48.89686
1609426200$48.825$48.85$48.78$48.82585,335$48.892889
1609426260$48.82$48.915$48.82$48.91558,708$48.891745
1609426320$48.915$48.9699$48.91$48.92578,887$48.893921
1609426380$48.925$48.93$48.865$48.8935,934$48.893928
1609426440$48.89$48.96$48.88$48.95522,662$48.894216
1609426500$48.95$48.9584$48.91$48.91565,472$48.895451
1609426560$48.9183$48.92$48.815$48.85578,762$48.894324
1609426620$48.855$48.88$48.83$48.8546,720$48.893571
1609426680$48.85$48.863$48.83$48.856644,754$48.892575
1609426740$48.855$48.89$48.84$48.886240,255$48.892039
1609426800$48.8827$48.91$48.81$48.8359,141$48.891251
1609426860$48.835$48.88$48.83$48.8329,135$48.89063
1609426920$48.83$48.84$48.81$48.8337,794$48.889613
1609426980$48.835$48.87$48.81$48.84540,083$48.888677
1609427040$48.845$48.85$48.82$48.8219,670$48.888239
1609427100$48.825$48.825$48.76$48.80578,547$48.884982
1609427160$48.805$48.825$48.79$48.82535,195$48.883823
1609427220$48.825$48.88$48.82$48.8434,450$48.883362
1609427280$48.85$48.85$48.785$48.796137,814$48.882257
1609427340$48.795$48.85$48.795$48.8348,225$48.881202
1609427400$48.8306$48.84$48.77$48.81535,905$48.879948
1609427460$48.815$48.84$48.795$48.8324,172$48.879378
1609427520$48.83$48.85$48.802$48.84522,446$48.878922
1609427580$48.845$48.94$48.84$48.9248,147$48.878961
1609427640$48.92$48.96$48.92$48.9427,506$48.879595
1609427700$48.94$49.00$48.93$49.0067,000$48.881653
1609427760$48.99$49.05$48.98$49.01142,772$48.888005
1609427820$49.0134$49.08$49.01$49.06588,484$48.893149
1609427880$49.07$49.10$49.065$49.090127,198$48.894893
1609427940$49.09$49.30$49.09$49.2647332,791$48.925691
1609428000$49.26$49.32$49.26$49.295171,070$48.94347
1609428060$49.30$49.39$49.28$49.38155,597$48.960108
1609428120$49.38$49.38$49.30$49.3289,763$48.969168
1609428180$49.33$49.49$49.33$49.47281,333$49.000812
1609428240$49.47$49.60$49.47$49.565336,783$49.041715
1609428300$49.56$49.5694$49.4699$49.4703137,606$49.056262
1609428360$49.48$49.49$49.42$49.46579,922$49.063073
1609428420$49.4684$49.49$49.4423$49.47544,017$49.066911
1609428480$49.475$49.4785$49.43$49.4443,140$49.070434
1609428540$49.44$49.4981$49.4323$49.498140,489$49.073828
1609428600$49.495$49.4999$49.445$49.44544,346$49.077575
1609428660$49.44$49.475$49.43$49.4667,611$49.082853
1609428720$49.453$49.48$49.453$49.46722,235$49.084611
1609428780$49.465$49.48$49.46$49.4727,523$49.086774
1609428840$49.475$49.48$49.455$49.45542,800$49.090096
1609428900$49.45$49.48$49.45$49.46536,763$49.09288
1609428960$49.46$49.465$49.425$49.4582,059$49.098656
1609429020$49.4465$49.4465$49.37$49.43110,460$49.105304
1609429080$49.4223$49.46$49.41$49.44582,354$49.110472
1609429140$49.4464$49.46$49.43$49.437532,465$49.112531
1609429200$49.435$49.46$49.42$49.45535,234$49.11471
1609429260$49.455$49.455$49.4106$49.44553,947$49.117879
1609429320$49.445$49.445$49.425$49.43913,001$49.118646
1609429380$49.4333$49.4559$49.42$49.454731,009$49.120459
1609429440$49.46$49.55$49.45$49.545123,469$49.128852
1609429500$49.54$49.60$49.54$49.58118,488$49.138082
1609429560$49.58$49.61$49.57$49.5801110,029$49.146681
1609429620$49.58$49.60$49.57$49.59554,207$49.150716
1609429680$49.595$49.60$49.5558$49.555837,553$49.153427
1609429740$49.56$49.59$49.545$49.56594,108$49.159987
1609429800$49.56$49.58$49.55$49.57535,577$49.162363
1609429860$49.575$49.575$49.54$49.5561,619$49.166397
1609429920$49.542$49.56$49.5001$49.5338,724$49.168718
1609429980$49.53$49.53$49.47$49.523857,231$49.171799
1609430040$49.52$49.54$49.51$49.5222,070$49.173081
1609430100$49.5239$49.53$49.51$49.514926,693$49.17458
1609430160$49.52$49.52$49.48$49.4826,732$49.176018
1609430220$49.48$49.50$49.48$49.5031,906$49.177613
1609430280$49.495$49.51$49.485$49.508137,958$49.179518
1609430340$49.505$49.51$49.485$49.500134,592$49.181296
1609430400$49.51$49.52$49.50$49.51518,411$49.18223
1609430460$49.51$49.5184$49.50$49.50526,140$49.183582
1609430520$49.50$49.565$49.50$49.56151,892$49.191772
1609430580$49.56$49.595$49.5501$49.58558,598$49.1952
1609430640$49.585$49.64$49.57$49.615167,879$49.205264
1609430700$49.62$49.74$49.62$49.68353,896$49.228946
1609430760$49.69$49.715$49.68$49.7049,562$49.232165
1609430820$49.70$49.70$49.6516$49.65528,888$49.233935
1609430880$49.655$49.6701$49.645$49.66530,085$49.2357
1609430940$49.66$49.665$49.57$49.58535,974$49.23762
1609431000$49.5987$49.6299$49.545$49.5638,272$49.23952
1609431060$49.56$49.56$49.53$49.5336,261$49.241032
1609431120$49.5281$49.58$49.515$49.57545,490$49.242855
1609431180$49.57$49.58$49.54$49.5853,444$49.245131
1609431240$49.58$49.61$49.577$49.60520,647$49.246105
1609431300$49.6026$49.62$49.59$49.5916,654$49.246915
1609431360$49.585$49.59$49.53$49.53514,662$49.247517
1609431420$49.53$49.535$49.51$49.5235,753$49.248833
1609431480$49.52$49.52$49.495$49.516728,106$49.249814
1609431540$49.515$49.52$49.47$49.470136,378$49.251006
1609431600$49.47$49.52$49.47$49.5236,137$49.252148
1609431660$49.52$49.555$49.49$49.54563,619$49.254323
1609431720$49.5479$49.62$49.545$49.6254,627$49.256753
1609431780$49.62$49.67$49.60$49.60587,628$49.261065
1609431840$49.60$49.61$49.57$49.6050,862$49.263192
1609431900$49.60$49.60$49.565$49.5823,856$49.264172
1609431960$49.585$49.585$49.54$49.548333,906$49.265432
1609432020$49.545$49.56$49.52$49.55525,037$49.266303
1609432080$49.56$49.57$49.54$49.5518,536$49.266972
1609432140$49.54$49.545$49.50$49.51121,225$49.267663
1609432200$49.52$49.59$49.50$49.58112,424$49.271516
1609432260$49.58$49.62$49.58$49.60102,406$49.275562
1609432320$49.595$49.595$49.53$49.531622,189$49.276327
1609432380$49.54$49.55$49.52$49.5514,097$49.276775
1609432440$49.56$49.585$49.56$49.56528,746$49.277803
1609432500$49.565$49.60$49.56$49.590118,282$49.278473
1609432560$49.59$49.595$49.53$49.538518,668$49.279109
1609432620$49.5344$49.54$49.515$49.51519,952$49.279713
1609432680$49.5108$49.53$49.51$49.5244,756$49.280994
1609432740$49.525$49.53$49.51$49.51518,757$49.281526
1609432800$49.52$49.56$49.51$49.5325,678$49.282311
1609432860$49.53$49.58$49.53$49.5625,984$49.283159
1609432920$49.565$49.575$49.54$49.5717,311$49.28372
1609432980$49.57$49.58$49.55$49.5718,378$49.284328
1609433040$49.58$49.585$49.56$49.5727,009$49.285251
1609433100$49.57$49.57$49.545$49.56523,581$49.286014
1609433160$49.565$49.57$49.55$49.557,980$49.28627
1609433220$49.555$49.57$49.53$49.55521,741$49.286947
1609433280$49.56$49.565$49.5217$49.5522,955$49.287645
1609433340$49.55$49.55$49.53$49.5420,128$49.288237
1609433400$49.54$49.54$49.51$49.5220,568$49.288804
1609433460$49.52$49.525$49.49$49.51520,193$49.289319
1609433520$49.51$49.52$49.50$49.5143,870$49.290431
1609433580$49.51$49.515$49.49$49.5120,588$49.290929
1609433640$49.51$49.53$49.485$49.51536,396$49.291813
1609433700$49.52$49.52$49.49$49.4922,037$49.292352
1609433760$49.485$49.4893$49.44$49.452827,431$49.292883
1609433820$49.45$49.46$49.39$49.4167143,618$49.294842
1609433880$49.4191$49.42$49.375$49.3842,236$49.295287
1609433940$49.38$49.43$49.3717$49.4151,382$49.295868
1609434000$49.41$49.42$49.40$49.41534,262$49.296305
1609434060$49.42$49.435$49.39$49.40523,362$49.296607
1609434120$49.405$49.42$49.39$49.3916,676$49.296801
1609434180$49.39$49.39$49.3516$49.3852,864$49.297224
1609434240$49.38$49.41$49.365$49.40537,404$49.297588
1609434300$49.41$49.4701$49.4016$49.46428,545$49.298014
1609434360$49.47$49.50$49.465$49.5035,974$49.298751
1609434420$49.50$49.51$49.47$49.4820,081$49.299177
1609434480$49.48$49.50$49.465$49.5016,754$49.299498
1609434540$49.495$49.55$49.495$49.5235,019$49.300341
1609434600$49.52$49.53$49.49$49.51342,869$49.30132
1609434660$49.515$49.54$49.49$49.4920,689$49.301803
1609434720$49.49$49.51$49.49$49.49514,396$49.302099
1609434780$49.4901$49.4901$49.47$49.477910,330$49.302295
1609434840$49.473$49.52$49.4617$49.5025,003$49.302795
1609434900$49.505$49.51$49.49$49.49512,787$49.303057
1609434960$49.49$49.50$49.47$49.4820,541$49.303443
1609435020$49.48$49.50$49.475$49.4917,866$49.303783
1609435080$49.485$49.54$49.47$49.5273,690$49.305335
1609435140$49.5137$49.517$49.49$49.4917,476$49.3057
1609435200$49.495$49.50$49.48$49.5042,663$49.306519
1609435260$49.50$49.55$49.50$49.5560,224$49.307898
1609435320$49.555$49.58$49.54$49.5417,442$49.308357
1609435380$49.54$49.55$49.525$49.5312,040$49.308637
1609435440$49.525$49.555$49.52$49.5521,796$49.309157
1609435500$49.5484$49.559$49.54$49.548313,338$49.309552
1609435560$49.5458$49.56$49.54$49.5430,991$49.310239
1609435620$49.545$49.56$49.54$49.5632,016$49.311018
1609435680$49.56$49.57$49.55$49.55528,037$49.311721
1609435740$49.5579$49.57$49.55$49.555218,038$49.312176
1609435800$49.5552$49.59$49.55$49.58530,026$49.312976
1609435860$49.5822$49.60$49.575$49.5924,542$49.31365
1609435920$49.5902$49.60$49.565$49.5720,381$49.314209
1609435980$49.57$49.585$49.56$49.5619,769$49.31472
1609436040$49.56$49.57$49.53$49.5321,579$49.315233
1609436100$49.54$49.55$49.51$49.52521,831$49.315695
1609436160$49.525$49.53$49.50$49.52538,721$49.316467
1609436220$49.525$49.53$49.485$49.5222,032$49.316885
1609436280$49.5102$49.565$49.5102$49.5541,150$49.317773
1609436340$49.55$49.61$49.54$49.583875,533$49.319743
1609436400$49.5877$49.5901$49.56$49.590115,859$49.320141
1609436460$49.5923$49.60$49.57$49.57019,991$49.320403
1609436520$49.575$49.59$49.57$49.578113,535$49.320745
1609436580$49.58$49.59$49.5483$49.5525,520$49.321356
1609436640$49.555$49.56$49.54$49.5614,227$49.321675
1609436700$49.555$49.57$49.54$49.5617,974$49.322089
1609436760$49.56$49.57$49.552$49.5717,801$49.322506
1609436820$49.57$49.57$49.54$49.546413,161$49.322806
1609436880$49.54$49.54$49.50$49.5118,048$49.323149
1609436940$49.505$49.51$49.46$49.468425,192$49.323561
1609437000$49.4617$49.485$49.455$49.474519,252$49.323833
1609437060$49.48$49.52$49.475$49.5236,086$49.32444
1609437120$49.51$49.52$49.47$49.4716,181$49.324711
1609437180$49.475$49.485$49.47$49.4815,446$49.324932
1609437240$49.48$49.48$49.445$49.4521,779$49.325212
1609437300$49.45$49.455$49.42$49.4339,484$49.325618
1609437360$49.44$49.46$49.43$49.444424,590$49.325894
1609437420$49.4432$49.48$49.4432$49.4628,642$49.326273
1609437480$49.47$49.47$49.45$49.4621,373$49.32655
1609437540$49.4517$49.46$49.44$49.448114,641$49.32672
1609437600$49.445$49.455$49.44$49.44996,575$49.326796
1609437660$49.45$49.4634$49.445$49.45523,959$49.327086
1609437720$49.46$49.47$49.45$49.4518,632$49.327311
1609437780$49.45$49.46$49.45$49.4515,133$49.32749
1609437840$49.455$49.455$49.44$49.446111,108$49.327617
1609437900$49.45$49.45$49.41$49.413240,104$49.328001
1609437960$49.42$49.435$49.41$49.411724,287$49.328206
1609438020$49.42$49.45$49.415$49.41524,377$49.32844
1609438080$49.42$49.43$49.4026$49.402614,814$49.328568
1609438140$49.405$49.44$49.40$49.4424,209$49.328756
1609438200$49.4381$49.44$49.41$49.413615,179$49.328884
1609438260$49.41$49.45$49.4016$49.4518,544$49.329042
1609438320$49.44$49.46$49.43$49.45520,469$49.32926
1609438380$49.455$49.46$49.42$49.4320,895$49.329477
1609438440$49.43$49.46$49.42$49.4621,010$49.329687
1609438500$49.4517$49.46$49.4408$49.4516,997$49.329876
1609438560$49.445$49.4584$49.44$49.447711,200$49.33
1609438620$49.445$49.53$49.445$49.4931148,789$49.332201
1609438680$49.49$49.50$49.47$49.4827,349$49.332585
1609438740$49.48$49.52$49.475$49.5215,261$49.332803
1609438800$49.52$49.54$49.5131$49.5420,267$49.333156
1609438860$49.53$49.54$49.52$49.53521,829$49.333549
1609438920$49.53$49.53$49.51$49.52513,448$49.333774
1609438980$49.525$49.53$49.51$49.524923,786$49.334166
1609439040$49.525$49.53$49.515$49.51511,247$49.334356
1609439100$49.515$49.55$49.515$49.5518,983$49.33469
1609439160$49.555$49.57$49.55$49.56529,153$49.335271
1609439220$49.565$49.57$49.56$49.560815,701$49.335588
1609439280$49.5601$49.5699$49.56$49.569,148$49.335773
1609439340$49.565$49.63$49.56$49.62553,191$49.33697
1609439400$49.625$49.65$49.61$49.64539,989$49.337993
1609439460$49.6499$49.70$49.635$49.695107,114$49.341008
1609439520$49.695$49.74$49.695$49.7483,177$49.343722
1609439580$49.74$49.76$49.7133$49.73593,607$49.346918
1609439640$49.7399$49.77$49.7301$49.76552,734$49.348718
1609439700$49.7623$49.79$49.76$49.77557,139$49.350783
1609439760$49.78$49.80$49.7616$49.778440,759$49.352266
1609439820$49.775$49.78$49.70$49.7037,406$49.353525
1609439880$49.705$49.73$49.685$49.72531,553$49.354468
1609439940$49.725$49.735$49.7019$49.70525,069$49.355246
1609440000$49.70$49.7071$49.68$49.6940,422$49.35638
1609440060$49.70$49.72$49.675$49.7041,622$49.357563
1609440120$49.70$49.76$49.70$49.7632,380$49.358563
1609440180$49.76$49.76$49.7146$49.7231,098$49.35953
1609440240$49.71$49.72$49.70$49.71525,352$49.360267
1609440300$49.71$49.73$49.69$49.7337,340$49.36135
1609440360$49.73$49.7599$49.72$49.7524,412$49.36212
1609440420$49.755$49.77$49.7335$49.74537,265$49.363294
1609440480$49.75$49.79$49.735$49.7893,057$49.36625
1609440540$49.78$49.80$49.78$49.7942,110$49.367701
1609440600$49.79$49.795$49.77$49.7925,244$49.368548
1609440660$49.79$49.83$49.7801$49.79111,478$49.372453
1609440720$49.79$49.84$49.79$49.8489,939$49.375576
1609440780$49.84$49.88$49.83$49.8871,102$49.378238
1609440840$49.88$49.89$49.85$49.8765,576$49.380795
1609440900$49.87$49.875$49.8201$49.8490,762$49.384167
1609440960$49.84$49.85$49.8204$49.8428,972$49.385199
1609441020$49.84$49.87$49.82$49.8740,157$49.386623
1609441080$49.8771$49.91$49.87$49.9054,742$49.38877
1609441140$49.91$49.94$49.89$49.923350,534$49.390829
1609441200$49.92$49.935$49.875$49.88545,659$49.392655
1609441260$49.89$49.90$49.84$49.84559,093$49.394811
1609441320$49.845$49.85$49.805$49.80536,350$49.396013
1609441380$49.81$49.82$49.79$49.7929,136$49.396927
1609441440$49.7993$49.84$49.795$49.8435,608$49.398061
1609441500$49.84$49.85$49.81$49.8117,019$49.398622
1609441560$49.8117$49.8117$49.78$49.7950,266$49.40011
1609441620$49.789$49.80$49.76$49.7623,472$49.400791
1609441680$49.765$49.78$49.74$49.7829,296$49.401573
1609441740$49.775$49.79$49.755$49.7840,360$49.402697
1609441800$49.78$49.80$49.77$49.7814,895$49.403128
1609441860$49.775$49.82$49.77$49.8250,492$49.404611
1609441920$49.83$49.885$49.83$49.88533,210$49.405721
1609441980$49.89$49.89$49.87$49.887126,076$49.406648
1609442040$49.885$49.935$49.87$49.9370,738$49.409223
1609442100$49.93$50.00$49.91$49.965164,868$49.415979
1609442160$49.97$49.98$49.94$49.967239,886$49.417575
1609442220$49.97$49.975$49.95$49.9729,987$49.418761
1609442280$49.97$49.98$49.97$49.9841,212$49.420429
1609442340$49.975$49.99$49.9621$49.9954,172$49.422615
1609442400$49.99$50.03$49.9817$50.02379,021$49.438123
1609442460$50.02$50.04$50.01$50.0471,414$49.441076
1609442520$50.04$50.06$50.00$50.009974,386$49.444162
1609442580$50.01$50.02$50.00$50.005825,938$49.445183
1609442640$50.007$50.04$49.97$50.0453,962$49.447261
1609442700$50.045$50.08$50.045$50.06553,409$49.449542
1609442760$50.06$50.07$50.03$50.0544,378$49.451411
1609442820$50.05$50.0784$50.03$50.07540,309$49.453081
1609442880$50.0718$50.08$50.05$50.0527,443$49.454222
1609442940$50.0536$50.065$50.04$50.06533,203$49.455579
1609443000$50.065$50.08$50.06$50.070130,639$49.456871
1609443060$50.08$50.10$50.07$50.091756,836$49.459281
1609443120$50.09$50.1399$50.09$50.12111,357$49.464227
1609443180$50.115$50.14$50.11$50.1364,071$49.467096
1609443240$50.1225$50.19$50.11$50.175114,894$49.472379
1609443300$50.17$50.17$50.12$50.1364,427$49.475247
1609443360$50.12$50.14$50.11$50.13552,658$49.477505
1609443420$50.14$50.14$50.08$50.0945,010$49.479367
1609443480$50.085$50.09$50.0617$50.0833,639$49.4807
1609443540$50.0817$50.10$50.0738$50.09544,859$49.482493
1609443600$50.10$50.10$50.09$50.09511,705$49.482959
1609443660$50.10$50.12$50.08$50.1135,278$49.484383
1609443720$50.12$50.12$50.11$50.11528,947$49.48557
1609443780$50.1177$50.1281$50.09$50.09538,214$49.487146
1609443840$50.10$50.1016$50.05$50.05567,150$49.489724
1609443900$50.055$50.07$50.0217$50.03542,987$49.491265
1609443960$50.03$50.05$50.01$50.01547,764$49.49293
1609444020$50.0117$50.03$50.00$50.0252,209$49.494681
1609444080$50.0145$50.02$49.99$49.99521,621$49.495398
1609444140$49.99$50.00$49.9616$49.9737,499$49.496553
1609444200$49.965$49.97$49.94$49.9549,095$49.497983
1609444260$49.95$49.99$49.94$49.9848,342$49.499413
1609444320$49.985$50.005$49.95$50.00540,159$49.500608
1609444380$50.01$50.03$49.995$50.02567,866$49.502799
1609444440$50.02$50.05$50.02$50.043630,557$49.503832
1609444500$50.05$50.06$50.03$50.046335,956$49.505048
1609444560$50.0499$50.05$50.025$50.03537,446$49.506299
1609444620$50.035$50.04$50.01$50.0273,487$49.508681
1609444680$50.02$50.03$50.01$50.021722,937$49.509411
1609444740$50.03$50.03$50.0117$50.02520,125$49.510048
1609444800$50.03$50.07$50.025$50.0539,466$49.511378
1609444860$50.055$50.06$50.01$50.011741,120$49.51271
1609444920$50.02$50.06$50.0101$50.0564,303$49.514811
1609444980$50.05$50.0599$50.00$50.0152,224$49.516455
1609445040$50.01$50.01$49.98$49.9973,629$49.5186
1609445100$49.985$50.00$49.98$50.0021,123$49.519207
1609445160$50.00$50.04$50.00$50.03542,749$49.520527
1609445220$50.03$50.05$50.03$50.0530,948$49.5215
1609445280$50.05$50.07$50.05$50.0743,140$49.522914
1609445340$50.0636$50.10$50.06$50.0937,815$49.524195
1609445400$50.09$50.10$50.06$50.0960,002$49.526217
1609445460$50.09$50.11$50.08$50.10588,756$49.529268
1609445520$50.105$50.11$50.07$50.1054,933$49.531113
1609445580$50.10$50.11$50.08$50.09535,323$49.5323
1609445640$50.10$50.10$50.05$50.0527,485$49.533194
1609445700$50.06$50.0604$50.025$50.04590,167$49.535929
1609445760$50.045$50.07$50.03$50.040134,359$49.536971
1609445820$50.04$50.05$50.01$50.0454,056$49.538538
1609445880$50.0415$50.045$50.02$50.03572,901$49.540657
1609445940$50.04$50.06$50.0201$50.04290,414$49.543337
1609446000$50.04$50.05$50.0101$50.010133,721$49.544301
1609446060$50.015$50.02$49.98$49.984536,616$49.54528
1609446120$49.98$50.00$49.955$49.9643,646$49.546368
1609446180$49.97$49.99$49.96$49.9736,202$49.547259
1609446240$49.975$49.976$49.95$49.9747,957$49.548414
1609446300$49.98$49.99$49.955$49.9632,258$49.549205
1609446360$49.965$49.98$49.95$49.95543,524$49.550228
1609446420$49.9599$49.98$49.955$49.97547,375$49.551351
1609446480$49.975$49.98$49.96$49.9732,786$49.552134
1609446540$49.97$49.98$49.9223$49.922361,332$49.553548
1609446600$49.9223$49.96$49.89$49.90140,349$49.556442
1609446660$49.905$49.91$49.87$49.89553,326$49.557428
1609446720$49.8925$49.90$49.88$49.89523,820$49.557875
1609446780$49.895$49.94$49.89$49.938477,499$49.559435
1609446840$49.9376$49.94$49.92$49.922320,984$49.559872
1609446900$49.925$49.94$49.91$49.91525,133$49.560386
1609446960$49.92$49.9298$49.89$49.9299,487$49.562295
1609447020$49.915$49.94$49.911$49.9440,221$49.563108
1609447080$49.95$49.96$49.935$49.94527,153$49.563685
1609447140$49.945$49.945$49.92$49.9330,301$49.564304
1609447200$49.93$49.94$49.90$49.915104,212$49.566344
1609447260$49.92$49.92$49.885$49.89530,087$49.566888
1609447320$49.89$49.92$49.88$49.90549,090$49.567785
1609447380$49.905$49.92$49.90$49.9117,760$49.568117
1609447440$49.9018$49.91$49.88$49.89543,412$49.568898
1609447500$49.8915$49.895$49.805$49.805187,352$49.571641
1609447560$49.805$49.86$49.805$49.8374,607$49.572665
1609447620$49.82$49.86$49.79$49.83114,052$49.574164
1609447680$49.84$49.845$49.82$49.8467,641$49.575107
1609447740$49.84$49.87$49.82$49.8279,328$49.576258
1609447800$49.82$49.90$49.82$49.845309,358$49.580798
1609447860$49.85$49.92$49.85$49.885122,107$49.582753
1609447920$49.89$49.92$49.87$49.9294,416$49.584262
1609447980$49.91$49.915$49.85$49.90192,923$49.587264
1609448040$49.8945$49.92$49.86$49.87204,128$49.590354
1609448100$49.87$49.88$49.825$49.85258,673$49.593811
1609448160$49.85$49.89$49.84$49.86247,881$49.597045
1609448220$49.86$49.89$49.84$49.84412,029$49.602376
1609448280$49.845$49.86$49.8201$49.835395,117$49.606806
1609448340$49.845$49.89$49.82$49.82960,782$49.617654
1609448400$49.82$49.82$49.82$49.823,362,659$49.64534
1609448460$49.821$49.821$49.82$49.8241,291$49.645598
1609448520$49.82$49.82$49.82$49.82181,541$49.646717
1609448580$49.82$49.82$49.82$49.8211,825$49.64679
1609448640$49.82$49.85$49.82$49.8540,156$49.647058
1609448700$49.87$49.87$49.8374$49.8374200$49.64706
1609448760$49.85$49.85$49.815$49.8514,645$49.647147
1609448820$49.82$49.8314$49.82$49.829420,802$49.647274
1609449060$49.83$49.85$49.82$49.828,500$49.644518
1609449120$49.82$49.82$49.82$49.82730$49.644523
1609449180$49.89$49.89$49.89$49.89100$49.644524
1609449240$49.82$49.82$49.82$49.82200$49.644526
1609449300$49.82$49.83$49.82$49.83400$49.644529
1609449480$49.82$49.82$49.82$49.82290$49.644531
1609449660$49.82$49.83$49.82$49.83400$49.644533
1609449720$49.82$49.82$49.82$49.82548$49.644537
1609449780$49.82$49.83$49.82$49.831,836$49.644548
1609449840$49.82$49.82$49.82$49.82300$49.64455
1609449960$49.84$49.84$49.84$49.84123$49.644467
1609450020$49.86$49.86$49.82$49.82891$49.644474
1609450200$49.82$49.82$49.82$49.822,907$49.644492
1609450500$49.8502$49.8502$49.82$49.8523,729$49.64464
1609450560$49.82$49.82$49.82$49.82100$49.644641
1609450620$49.8202$49.8202$49.8202$49.8202400$49.644644
1609450860$49.82$49.82$49.82$49.82284$49.644467
1609450920$49.82$49.8202$49.80$49.802,575$49.644483
1609451160$49.8499$49.8499$49.8499$49.8499100$49.644485
1609451220$49.83$49.83$49.82$49.8225,234$49.644641
1609451400$49.82$49.82$49.82$49.82120$49.644643
1609451580$49.82$49.82$49.82$49.82100$49.644644
1609451760$49.842$49.842$49.842$49.842100$49.644465
1609452000$46.4275$46.4275$46.4275$46.4275900$49.644575
1609452060$49.83$49.8302$49.83$49.830210,773$49.644645
1609452120$49.83$49.83$49.82$49.8211,020$49.644716
1609452180$49.80$49.80$49.78$49.78200$49.644717
1609452300$49.80$49.80$49.80$49.80100$49.644718
1609452420$49.80$49.80$49.80$49.80800$49.644722
1609452480$49.80$49.80$49.80$49.80495$49.644725
1609452840$49.80$49.80$49.80$49.80700$49.644467
1609453080$49.7999$49.7999$49.7999$49.7999106$49.644468
1609453260$49.80$49.80$49.80$49.80446$49.644471
1609453440$49.80$49.80$49.80$49.80284$49.644473
1609453500$49.77$49.85$49.77$49.833,477$49.644484
1609453680$49.94$49.95$49.94$49.95422$49.644493
1609453740$49.85$49.85$49.85$49.85140$49.644495
1609455240$49.82$49.82$49.81$49.81405$49.644468
1609455480$49.87$49.87$49.87$49.87100$49.644465
1609455600$49.87$49.87$49.87$49.87100$49.644467
1609455900$49.85$49.85$49.85$49.85102$49.644468
1609456080$49.85$49.85$49.85$49.85100$49.64447
1609456140$49.82$49.82$49.82$49.82412$49.644473
1609456800$49.82$49.82$49.82$49.82259$49.644467
1609457220$49.85$49.85$49.85$49.851,350$49.644473
1609457280$49.85$49.85$49.85$49.85100$49.644474
1609457940$49.85$49.85$49.85$49.85100$49.644475
1609458120$49.88$49.88$49.88$49.88100$49.644464
1609458180$49.85$49.85$49.85$49.85100$49.644465
1609458900$49.85$49.85$49.85$49.85200$49.644465
1609458960$49.8599$49.8599$49.8599$49.8599100$49.644466
1609459020$49.86$49.86$49.86$49.861,000$49.644473
1609459500$49.85$49.85$49.85$49.85175$49.644475
1609459800$49.88$49.88$49.88$49.88310$49.644464
1609460220$49.88$49.88$49.88$49.88288$49.644467
1609462200$49.94$49.94$49.94$49.94240$49.644467
1609462260$49.94$49.94$49.94$49.94300$49.64447
1609462440$49.90$49.90$49.90$49.90100$49.644472
1609462500$49.94$49.94$49.94$49.94500$49.644464
1609462620$49.90$49.90$49.90$49.90156$49.644465
1609462740$49.89$49.89$49.85$49.854,810$49.644501
1609462800$49.85$49.85$49.85$49.854,380$49.644501