INTC Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640943960$51.79$51.79$51.79$51.79400$51.790707
1640946000$51.78$51.78$51.78$51.78180$51.786727
1640952300$51.70$51.70$51.70$51.70220$51.758153
1640952840$51.70$51.70$51.70$51.701,517$51.733621
1640953140$51.68$51.68$51.66$51.66385$51.727349
1640953440$51.69$51.69$51.69$51.69100$51.726499
1640953500$51.71$51.71$51.71$51.71300$51.72515
1640953560$51.70$51.70$51.70$51.70100$51.724656
1640953620$51.71$51.71$51.71$51.71200$51.724026
1640953680$51.72$51.72$51.72$51.72100$51.72395
1640953800$51.72$51.72$51.72$51.72200$51.723782
1640953860$51.72$51.72$51.72$51.72100$51.723719
1640953980$51.73$51.73$51.73$51.73100$51.724498
1640954460$51.75$51.75$51.75$51.75117$51.725727
1640954580$51.78$51.78$51.78$51.78220$51.727292
1640954760$51.78$51.78$51.78$51.78110$51.729476
1640954940$51.82$51.82$51.82$51.82250$51.73456
1640955000$51.81$51.81$51.81$51.81200$51.736296
1640955060$51.81$51.81$51.81$51.81100$51.737135
1640955120$51.82$51.82$51.82$51.82200$51.741747
1640955180$51.81$51.81$51.81$51.81100$51.742801
1640955240$51.82$51.82$51.82$51.82100$51.744483
1640955360$51.84$51.84$51.84$51.84200$51.752068
1640955420$51.83$51.83$51.82$51.83900$51.759058
1640955600$51.6076$51.81$51.6076$51.814,096$51.7617
1640955660$51.81$51.81$51.81$51.81173$51.762465
1640955840$51.81$51.84$51.81$51.84450$51.765323
1640956080$51.84$51.84$51.84$51.84100$51.767692
1640956440$51.81$51.81$51.79$51.79300$51.768669
1640956500$51.80$51.80$51.80$51.80300$51.769169
1640956560$51.7899$51.7899$51.7899$51.7899991$51.770206
1640956740$51.78$51.78$51.78$51.78100$51.770335
1640956800$51.77$51.77$51.77$51.77100$51.770333
1640956860$51.81$51.82$51.81$51.821,504$51.773752
1640956980$51.82$51.82$51.82$51.82100$51.773966
1640957220$51.83$51.85$51.83$51.85215$51.774689
1640957280$51.85$51.85$51.85$51.85100$51.775031
1640957460$51.86$51.86$51.85$51.85499$51.779032
1640957520$51.85$51.8799$51.85$51.87351$51.780392
1640957580$51.88$51.88$51.82$51.82613$51.783487
1640957880$51.87$51.87$51.82$51.82400$51.786321
1640958000$51.87$51.87$51.82$51.82301$51.787696
1640958060$51.82$51.82$51.82$51.82112$51.788153
1640958120$51.80$51.80$51.76$51.76633$51.788179
1640958180$51.77$51.77$51.77$51.77100$51.788093
1640958300$51.80$51.80$51.80$51.80200$51.788178
1640958420$51.79$51.79$51.79$51.79200$51.788128
1640958480$51.76$51.78$51.74$51.781,650$51.78536
1640958660$51.80$51.80$51.80$51.80400$51.785699
1640958960$51.77$51.77$51.77$51.77100$51.785618
1640959080$51.76$51.76$51.76$51.76100$51.785274
1640959200$51.7612$51.7612$51.76$51.76200$51.784921
1640959260$51.80$51.80$51.78$51.78200$51.78497
1640959320$51.7675$51.7675$51.76$51.76200$51.784845
1640959620$51.78$51.78$51.77$51.77600$51.784691
1640959680$51.78$51.78$51.78$51.78200$51.784664
1640960280$51.76$51.76$51.76$51.76400$51.783476
1640960340$51.78$51.78$51.78$51.78100$51.783447
1640960520$51.78$51.78$51.78$51.78262$51.783392
1640960700$51.88$51.8809$51.88$51.8809602$51.784953
1640960820$51.88$51.88$51.88$51.88100$51.785445
1640960880$51.85$51.85$51.85$51.85100$51.786563
1640961000$51.89$51.96$51.81$51.9099206,509$51.874587
1640961060$51.90$52.05$51.90$52.04549,183$51.895208
1640961120$52.05$52.159$52.035$52.150165,756$51.935638
1640961180$52.15$52.15$52.06$52.0886,196$51.966961
1640961240$52.075$52.12$52.075$52.1240,208$51.978879
1640961300$52.12$52.15$52.0399$52.045338,357$51.988633
1640961360$52.04$52.0722$51.955$51.9954,631$51.99056
1640961420$51.98$52.015$51.90$51.96544,677$51.989122
1640961480$51.96$52.00$51.955$51.98517,947$51.988879
1640961540$51.981$52.03$51.981$51.9966,592$51.990316
1640961600$51.99$52.02$51.96$51.96538,342$51.98971
1640961660$51.965$52.01$51.96$51.99547,452$51.989841
1640961720$51.995$51.995$51.88$51.909953,977$51.985844
1640961780$51.9008$51.9008$51.8708$51.87524,887$51.982935
1640961840$51.8784$51.8799$51.795$51.8340,058$51.975921
1640961900$51.835$51.86$51.82$51.84537,474$51.970112
1640961960$51.84$51.87$51.84$51.8557,840$51.969106
1640962020$51.86$51.875$51.785$51.7958,573$51.959742
1640962080$51.79$51.828$51.74$51.7562,944$51.94938
1640962140$51.74$51.77$51.72$51.7742,149$51.941073
1640962200$51.765$51.81$51.725$51.7921,092$51.937813
1640962260$51.795$51.805$51.765$51.802417,002$51.935389
1640962320$51.81$51.815$51.78$51.78999,606$51.934211
1640962380$51.781$51.8072$51.765$51.77512,915$51.932491
1640962440$51.77$51.835$51.76$51.8319,148$51.930242
1640962500$51.825$51.8356$51.7913$51.8054,670$51.925185
1640962560$51.795$51.83$51.775$51.8054,822$51.91998
1640962620$51.805$51.82$51.795$51.80519,881$51.918217
1640962680$51.80$51.805$51.74$51.7430,217$51.915202
1640962740$51.739$51.77$51.71$51.76523,517$51.911964
1640962800$51.765$51.81$51.745$51.800148,435$51.907144
1640962860$51.80$51.81$51.6398$51.6771,331$51.8977
1640962920$51.67$51.71$51.66$51.70553,830$51.890419
1640962980$51.71$51.725$51.695$51.7216,676$51.888468
1640963040$51.725$51.775$51.72$51.77543,190$51.884516
1640963100$51.765$51.7699$51.73$51.7623,003$51.882582
1640963160$51.765$51.785$51.76$51.760216,628$51.881458
1640963220$51.77$51.7873$51.745$51.75514,304$51.880454
1640963280$51.7599$51.79$51.7477$51.7840,135$51.877751
1640963340$51.78$51.81$51.75$51.805544,466$51.875284
1640963400$51.8026$51.815$51.7621$51.78527,209$51.873966
1640963460$51.785$51.795$51.77$51.79513,310$51.873266
1640963520$51.79$51.82$51.77$51.8237,856$51.871532
1640963580$51.82$51.83$51.80$51.80531,401$51.870491
1640963640$51.81$51.81$51.765$51.7742,214$51.868578
1640963700$51.77$51.805$51.7625$51.772728,268$51.867318
1640963760$51.77$51.80$51.77$51.8025,895$51.866184
1640963820$51.7972$51.835$51.79$51.8332,131$51.86526
1640963880$51.83$51.88$51.82$51.8745,483$51.86499
1640963940$51.88$51.89$51.84$51.84531,438$51.864934
1640964000$51.845$51.845$51.79$51.800128,163$51.864217
1640964060$51.8082$51.81$51.77$51.79532,374$51.863041
1640964120$51.79$51.795$51.765$51.7716,276$51.862363
1640964180$51.77$51.7853$51.75$51.785323,834$51.861361
1640964240$51.79$51.80$51.69$51.69581,254$51.856986
1640964300$51.69$51.735$51.685$51.72545,778$51.853861
1640964360$51.7288$51.74$51.7249$51.72521,668$51.852697
1640964420$51.725$51.755$51.71$51.75523,486$51.851494
1640964480$51.76$51.77$51.73$51.73523,706$51.850473
1640964540$51.74$51.8179$51.74$51.803345,355$51.849213
1640964600$51.8016$51.82$51.78$51.80522,636$51.848751
1640964660$51.80$51.81$51.77$51.7823,495$51.848139
1640964720$51.7847$51.785$51.735$51.750123,041$51.847271
1640964780$51.76$51.775$51.72$51.7215,826$51.846632
1640964840$51.72$51.73$51.69$51.691719,646$51.845541
1640964900$51.685$51.695$51.66$51.670833,012$51.843316
1640964960$51.6716$51.70$51.655$51.695128,522$51.841439
1640965020$51.70$51.70$51.655$51.678437,356$51.839012
1640965080$51.68$51.69$51.66$51.66515,862$51.83796
1640965140$51.66$51.69$51.66$51.6718,706$51.836786
1640965200$51.665$51.68$51.65$51.65514,718$51.835815
1640965260$51.6598$51.66$51.621$51.6530,761$51.8336
1640965320$51.65$51.65$51.625$51.627120,083$51.832103
1640965380$51.6282$51.65$51.62$51.6413,870$51.831077
1640965440$51.635$51.685$51.635$51.68545,543$51.828292
1640965500$51.682$51.6914$51.675$51.683224,705$51.827036
1640965560$51.68$51.69$51.65$51.6526,832$51.825524
1640965620$51.66$51.67$51.625$51.6711,859$51.824748
1640965680$51.665$51.665$51.6329$51.64319,728$51.824141
1640965740$51.645$51.66$51.62$51.63587,727$51.818373
1640965800$51.635$51.65$51.5707$51.57576,111$51.813276
1640965860$51.5792$51.58$51.515$51.5227,900$51.810735
1640965920$51.52$51.53$51.48$51.505117,580$51.799309
1640965980$51.51$51.57$51.51$51.568719,986$51.797774
1640966040$51.57$51.57$51.545$51.569950,455$51.793985
1640966100$51.57$51.57$51.535$51.56522,627$51.79232
1640966160$51.565$51.58$51.541$51.57515,736$51.791186
1640966220$51.58$51.595$51.575$51.5820,251$51.78991
1640966280$51.58$51.61$51.575$51.60918,788$51.788779
1640966340$51.6001$51.64$51.6001$51.6333,089$51.787102
1640966400$51.625$51.66$51.62$51.633234,802$51.785492
1640966460$51.63$51.6328$51.61$51.6316,464$51.784696
1640966520$51.6285$51.63$51.60$51.6320,476$51.783632
1640966580$51.62$51.64$51.615$51.622118,164$51.782791
1640966640$51.625$51.625$51.609$51.62517,087$51.781972
1640966700$51.63$51.63$51.605$51.609910,336$51.781477
1640966760$51.6046$51.6046$51.5866$51.609,563$51.780954
1640966820$51.5975$51.61$51.57$51.5714,931$51.780123
1640966880$51.575$51.5911$51.5701$51.5920,941$51.778919
1640966940$51.60$51.61$51.59$51.6011,391$51.778339
1640967000$51.60$51.60$51.5901$51.5956,176$51.778019
1640967060$51.595$51.63$51.59$51.62546,715$51.775785
1640967120$51.6288$51.63$51.6134$51.628811,440$51.775295
1640967180$51.63$51.65$51.63$51.6514,936$51.774729
1640967240$51.6499$51.66$51.645$51.65517,648$51.77415
1640967300$51.65$51.65$51.63$51.6459,182$51.773816
1640967360$51.645$51.6456$51.64$51.64568,031$51.773526
1640967420$51.645$51.665$51.638$51.650611,534$51.773128
1640967480$51.66$51.67$51.655$51.6655,761$51.772951
1640967540$51.67$51.71$51.665$51.67337,238$51.772117
1640967600$51.67$51.68$51.66$51.66515,364$51.771686
1640967660$51.665$51.695$51.665$51.6911,881$51.771391
1640967720$51.69$51.70$51.685$51.6957,722$51.771224
1640967780$51.6917$51.70$51.69$51.696,750$51.771082
1640967840$51.6893$51.69$51.68$51.68194,731$51.770974
1640967900$51.6809$51.687$51.665$51.68719,273$51.77047
1640967960$51.685$51.705$51.6821$51.682115,982$51.770138
1640968020$51.69$51.72$51.69$51.70512,894$51.769922
1640968080$51.7067$51.72$51.70$51.70511,977$51.769724
1640968140$51.705$51.71$51.685$51.68511,330$51.769511
1640968200$51.6818$51.70$51.67$51.689214,483$51.769187
1640968260$51.689$51.689$51.675$51.6855,615$51.769054
1640968320$51.6822$51.695$51.6723$51.67237,142$51.768897
1640968380$51.675$51.68$51.67$51.67359,598$51.768662
1640968440$51.675$51.675$51.65$51.65016,508$51.768468
1640968500$51.655$51.685$51.65$51.68511,545$51.768169
1640968560$51.685$51.685$51.67$51.688,589$51.767967
1640968620$51.675$51.68$51.67$51.671,354$51.767935
1640968680$51.6727$51.6775$51.645$51.6720,524$51.767378
1640968740$51.67$51.68$51.665$51.66669,416$51.767146
1640968800$51.6655$51.6672$51.655$51.6610,154$51.766872
1640968860$51.655$51.67$51.65$51.662724,740$51.76616
1640968920$51.665$51.665$51.6603$51.6652,139$51.766104
1640968980$51.665$51.675$51.6593$51.6758,274$51.765893
1640969040$51.675$51.6856$51.675$51.6859,253$51.765687
1640969100$51.6872$51.72$51.6872$51.7232,453$51.765213
1640969160$51.715$51.72$51.69$51.6936,557$51.764675
1640969220$51.69$51.69$51.665$51.67518,896$51.76425
1640969280$51.675$51.675$51.65$51.65544,894$51.763104
1640969340$51.6501$51.66$51.64$51.65522,877$51.762475
1640969400$51.66$51.66$51.625$51.63918,205$51.761917
1640969460$51.635$51.642$51.615$51.61511,013$51.761558
1640969520$51.61$51.61$51.5841$51.586325,315$51.760567
1640969580$51.59$51.59$51.55$51.5613,422$51.759944
1640969640$51.5506$51.58$51.5499$51.579915,209$51.759227
1640969700$51.58$51.59$51.58$51.595,092$51.759013
1640969760$51.5898$51.60$51.58$51.584711,850$51.758535
1640969820$51.5832$51.5832$51.545$51.5623,322$51.757483
1640969880$51.55$51.5599$51.54$51.54520,939$51.756443
1640969940$51.541$51.56$51.54$51.5511,229$51.755892
1640970000$51.55$51.555$51.525$51.554825,446$51.754617
1640970060$51.5599$51.606$51.5599$51.594831,136$51.753378
1640970120$51.60$51.62$51.595$51.600110,790$51.753014
1640970180$51.61$51.62$51.605$51.61513,677$51.752571
1640970240$51.62$51.62$51.605$51.616,770$51.752352
1640970300$51.605$51.605$51.59$51.605,507$51.752155
1640970360$51.605$51.6284$51.60$51.6257,331$51.751926
1640970420$51.625$51.6316$51.615$51.619918,399$51.751375
1640970480$51.615$51.62$51.60$51.6059,348$51.751074
1640970540$51.605$51.615$51.60$51.607612,835$51.750643
1640970600$51.605$51.615$51.603$51.61453,263$51.750542
1640970660$51.6144$51.64$51.605$51.609719,658$51.749997
1640970720$51.6089$51.6165$51.585$51.58518,505$51.749363
1640970780$51.58$51.58$51.55$51.5616,546$51.748677
1640970840$51.56$51.575$51.55$51.562510,815$51.748225
1640970900$51.5601$51.5664$51.5541$51.567,826$51.747892
1640970960$51.566$51.566$51.555$51.565,728$51.747651
1640971020$51.565$51.57$51.5436$51.54368,690$51.747269
1640971080$51.545$51.55$51.51$51.5228,509$51.74585
1640971140$51.5299$51.53$51.49$51.49538,911$51.743793
1640971200$51.49$51.51$51.48$51.5018,987$51.742766
1640971260$51.50$51.50$51.47$51.4714,685$51.741936
1640971320$51.474$51.50$51.46$51.48522,078$51.740663
1640971380$51.4876$51.49$51.48$51.48596,550$51.740298
1640971440$51.48$51.51$51.47$51.509941,585$51.738034
1640971500$51.51$51.525$51.51$51.52512,538$51.737448
1640971560$51.5299$51.54$51.52$51.5223,006$51.736461
1640971620$51.525$51.53$51.52$51.5254,251$51.736267
1640971680$51.5291$51.54$51.52$51.528,803$51.735877
1640971740$51.525$51.535$51.51$51.5112,238$51.735315
1640971800$51.515$51.545$51.515$51.54516,516$51.734606
1640971860$51.545$51.55$51.52$51.53836,908$51.734309
1640971920$51.54$51.55$51.54$51.540115,470$51.733679
1640971980$51.545$51.56$51.54$51.548819,910$51.732904
1640972040$51.55$51.555$51.54$51.55512,141$51.732424
1640972100$51.555$51.5699$51.545$51.56511,433$51.732
1640972160$51.5679$51.595$51.565$51.5813,615$51.731553
1640972220$51.5722$51.59$51.57$51.5758,383$51.731292
1640972280$51.57$51.585$51.57$51.589,685$51.730984
1640972340$51.58$51.595$51.57$51.5959,656$51.730683
1640972400$51.595$51.60$51.5838$51.595,324$51.73053
1640972460$51.59$51.595$51.585$51.5958,164$51.730293
1640972520$51.595$51.605$51.5941$51.6053,924$51.730188
1640972580$51.603$51.615$51.60$51.6157,776$51.72999
1640972640$51.62$51.63$51.60$51.6014,187$51.729664
1640972700$51.6099$51.61$51.5922$51.6017,130$51.729213
1640972760$51.60$51.61$51.59$51.60310,854$51.72893
1640972820$51.6001$51.61$51.60$51.603,111$51.728851
1640972880$51.6035$51.605$51.595$51.59516,619$51.728415
1640972940$51.595$51.6067$51.5944$51.60212,443$51.728091
1640973000$51.60$51.6297$51.60$51.61514,731$51.727758
1640973060$51.6152$51.6177$51.60$51.600111,545$51.727477
1640973120$51.61$51.62$51.61$51.6156,974$51.727317
1640973180$51.6167$51.6167$51.592$51.59914,903$51.726951
1640973240$51.60$51.61$51.5941$51.617,175$51.726773
1640973300$51.61$51.615$51.60$51.6058,331$51.726568
1640973360$51.605$51.65$51.60$51.63524,775$51.726076
1640973420$51.6426$51.665$51.6426$51.66510,258$51.725935
1640973480$51.665$51.68$51.65$51.6712,860$51.725782
1640973540$51.6796$51.715$51.675$51.7140,670$51.725567
1640973600$51.71$51.72$51.70$51.71926,226$51.72551
1640973660$51.72$51.725$51.705$51.71517,936$51.725475
1640973720$51.725$51.73$51.715$51.718910,141$51.72547
1640973780$51.715$51.725$51.6901$51.70528,846$51.725367
1640973840$51.71$51.73$51.70$51.712325,840$51.725336
1640973900$51.71$51.74$51.71$51.7416,951$51.725344
1640973960$51.74$51.74$51.72$51.7413,799$51.725358
1640974020$51.735$51.75$51.7301$51.735314,005$51.725401
1640974080$51.735$51.74$51.715$51.71517,758$51.725411
1640974140$51.71$51.715$51.695$51.70519,743$51.725331
1640974200$51.705$51.71$51.695$51.7013,416$51.725269
1640974260$51.695$51.715$51.695$51.70521,330$51.72518
1640974320$51.71$51.72$51.6901$51.699919,349$51.725114
1640974380$51.70$51.70$51.679$51.68523,833$51.724947
1640974440$51.69$51.71$51.684$51.7059,289$51.7249
1640974500$51.7027$51.71$51.685$51.69524,660$51.72477
1640974560$51.705$51.725$51.70$51.70521,044$51.724722
1640974620$51.7035$51.71$51.68$51.6813,879$51.724659
1640974680$51.6846$51.70$51.681$51.6917,661$51.724536
1640974740$51.6922$51.70$51.685$51.6858,471$51.724486
1640974800$51.69$51.70$51.67$51.686233,704$51.724237
1640974860$51.685$51.69$51.66$51.6755,574$51.723772
1640974920$51.675$51.685$51.66$51.6822,143$51.723574
1640974980$51.679$51.68$51.67$51.677,331$51.723507
1640975040$51.67$51.68$51.665$51.66516,607$51.723354
1640975100$51.665$51.68$51.66$51.6817,974$51.723198
1640975160$51.68$51.69$51.6735$51.678115,314$51.723089
1640975220$51.6748$51.69$51.6748$51.68585,983$51.723042
1640975280$51.69$51.70$51.6878$51.6957,693$51.723002
1640975340$51.6955$51.705$51.69$51.690514,788$51.722941
1640975400$51.69$51.725$51.685$51.7136,789$51.722842
1640975460$51.715$51.715$51.68$51.68515,664$51.722765
1640975520$51.685$51.70$51.675$51.67516,670$51.722657
1640975580$51.68$51.71$51.679$51.7113,210$51.722595
1640975640$51.71$51.73$51.7084$51.737,085$51.72259
1640975700$51.72$51.74$51.70$51.7115,687$51.722582
1640975760$51.705$51.705$51.69$51.6953,757$51.722569
1640975820$51.695$51.6984$51.69$51.6953,358$51.722551
1640975880$51.695$51.70$51.69$51.69993,813$51.722532
1640975940$51.70$51.705$51.6937$51.69413,304$51.72248
1640976000$51.6901$51.695$51.67$51.6712,983$51.722392
1640976060$51.67$51.675$51.65$51.669,136$51.722291
1640976120$51.66$51.67$51.66$51.666,893$51.722221
1640976180$51.665$51.685$51.66$51.68511,130$51.722123
1640976240$51.6801$51.695$51.68$51.6858,342$51.722074
1640976300$51.69$51.705$51.69$51.6958,899$51.722036
1640976360$51.6948$51.6993$51.6801$51.6858,263$51.721985
1640976420$51.685$51.70$51.675$51.68523,362$51.721849
1640976480$51.69$51.70$51.68$51.686416,880$51.72176
1640976540$51.69$51.6999$51.68$51.69995,380$51.721732
1640976600$51.69$51.69$51.675$51.6857,421$51.721686
1640976660$51.685$51.70$51.68$51.6916,646$51.721597
1640976720$51.6896$51.6899$51.68$51.68642,688$51.721582
1640976780$51.6888$51.695$51.6801$51.68514,823$51.721502
1640976840$51.6845$51.70$51.6845$51.684525,219$51.721371
1640976900$51.6897$51.735$51.685$51.7132,559$51.72134
1640976960$51.715$51.73$51.715$51.72029,688$51.721341
1640977020$51.725$51.73$51.7201$51.72241,391$51.721342
1640977080$51.725$51.73$51.7201$51.72783,423$51.721345
1640977140$51.725$51.7674$51.725$51.767440,606$51.721516
1640977200$51.77$51.77$51.76$51.7654,241$51.721547
1640977260$51.77$51.79$51.765$51.784121,360$51.721745
1640977320$51.78$51.7895$51.7701$51.7828,964$51.722024
1640977380$51.775$51.7864$51.7701$51.78649,256$51.722112
1640977440$51.7809$51.815$51.78$51.7966,672$51.722943
1640977500$51.795$51.80$51.765$51.77523,175$51.723158
1640977560$51.7728$51.80$51.765$51.7911,986$51.723267
1640977620$51.79$51.795$51.78$51.7814,736$51.723419
1640977680$51.7898$51.7898$51.765$51.76510,443$51.72351
1640977740$51.7679$51.775$51.76$51.7659,380$51.723578
1640977800$51.765$51.77$51.76$51.76612,296$51.723593
1640977860$51.765$51.765$51.75$51.7553,510$51.723612
1640977920$51.755$51.77$51.755$51.764413,384$51.723693
1640977980$51.765$51.78$51.7637$51.7731,257$51.723926
1640978040$51.7635$51.78$51.76$51.778,069$51.723983
1640978100$51.77$51.775$51.735$51.7430,641$51.724147
1640978160$51.745$51.76$51.745$51.7517,877$51.724225
1640978220$51.75$51.76$51.726$51.72613,599$51.72427
1640978280$51.73$51.735$51.72$51.72613,382$51.724281
1640978340$51.725$51.75$51.72$51.74520,675$51.724302
1640978400$51.745$51.78$51.741$51.77514,319$51.72438
1640978460$51.77$51.775$51.755$51.778,972$51.724436
1640978520$51.77$51.775$51.765$51.7659,476$51.724503
1640978580$51.76$51.775$51.75$51.7516,316$51.724601
1640978640$51.76$51.765$51.745$51.74616,157$51.724675
1640978700$51.75$51.77$51.745$51.76715,635$51.724747
1640978760$51.76$51.7653$51.7446$51.74465,144$51.724772
1640978820$51.7499$51.755$51.73$51.7519,758$51.72483
1640978880$51.75$51.77$51.75$51.76512,423$51.724899
1640978940$51.77$51.77$51.76$51.765,606$51.724933
1640979000$51.7601$51.79$51.755$51.779926,107$51.72512
1640979060$51.78$51.785$51.765$51.76520,560$51.725284
1640979120$51.76$51.78$51.76$51.77514,305$51.725381
1640979180$51.78$51.79$51.775$51.7913,337$51.725504
1640979240$51.7838$51.785$51.765$51.7710,392$51.725584
1640979300$51.77$51.775$51.7545$51.756415,311$51.725681
1640979360$51.7594$51.77$51.7501$51.750117,353$51.725772
1640979420$51.752$51.765$51.75$51.7615,123$51.725841
1640979480$51.755$51.765$51.75$51.7619,807$51.725942
1640979540$51.755$51.77$51.755$51.76520,422$51.726045
1640979600$51.765$51.77$51.74$51.7412,118$51.726097
1640979660$51.75$51.76$51.745$51.750614,324$51.726154
1640979720$51.755$51.765$51.7502$51.75029,608$51.7262
1640979780$51.755$51.7566$51.75$51.75636,080$51.726224
1640979840$51.7511$51.7517$51.74$51.74511,134$51.72626
1640979900$51.7466$51.7466$51.73$51.7326,164$51.726269
1640979960$51.74$51.745$51.735$51.73512,126$51.726295
1640980020$51.7369$51.75$51.735$51.7458,368$51.726316
1640980080$51.74$51.745$51.73$51.73827,628$51.72633
1640980140$51.735$51.75$51.73$51.7411,606$51.726353
1640980200$51.75$51.75$51.735$51.7425,432$51.726411
1640980260$51.7341$51.765$51.73$51.76529,955$51.726497
1640980320$51.77$51.77$51.7501$51.764,796$51.72652
1640980380$51.76$51.765$51.74$51.740118,831$51.726594
1640980440$51.7447$51.7447$51.73$51.73520,283$51.726617
1640980500$51.73$51.75$51.73$51.7421,940$51.726674
1640980560$51.743$51.75$51.71$51.73541,989$51.726701
1640980620$51.74$51.74$51.72$51.73769,362$51.726705
1640980680$51.735$51.745$51.72$51.729225,875$51.726719
1640980740$51.725$51.74$51.715$51.72528,226$51.72671
1640980800$51.73$51.77$51.715$51.76559,596$51.72676
1640980860$51.77$51.82$51.765$51.8125,310$51.726984
1640980920$51.815$51.835$51.805$51.8220,820$51.727256
1640980980$51.815$51.82$51.795$51.808,200$51.727346
1640981040$51.795$51.81$51.795$51.808,778$51.727439
1640981100$51.8005$51.8005$51.78$51.78516,081$51.727585
1640981160$51.79$51.80$51.784$51.79520,564$51.727764
1640981220$51.80$51.805$51.77$51.7726,171$51.727993
1640981280$51.76$51.78$51.76$51.7725,612$51.728134
1640981340$51.765$51.78$51.76$51.76479,426$51.728189
1640981400$51.765$51.77$51.76$51.76510,682$51.728241
1640981460$51.7657$51.785$51.76$51.765720,233$51.72837
1640981520$51.77$51.7769$51.7501$51.750117,775$51.72846
1640981580$51.755$51.76$51.74$51.7422,331$51.728532
1640981640$51.74$51.75$51.73$51.7416,396$51.728554
1640981700$51.74$51.74$51.725$51.73518,363$51.728565
1640981760$51.7363$51.76$51.735$51.75519,092$51.72862
1640981820$51.75$51.76$51.735$51.73513,336$51.728656
1640981880$51.735$51.75$51.735$51.7422,821$51.728694
1640981940$51.745$51.77$51.745$51.76525,760$51.728787
1640982000$51.76$51.76$51.72$51.72518,850$51.728817
1640982060$51.725$51.745$51.72$51.74524,009$51.728824
1640982120$51.745$51.75$51.735$51.73527,582$51.728863
1640982180$51.735$51.745$51.73$51.73511,908$51.728879
1640982240$51.735$51.75$51.73$51.758,562$51.728893
1640982300$51.745$51.77$51.745$51.7534,006$51.729024
1640982360$51.755$51.76$51.75$51.75513,626$51.729076
1640982420$51.755$51.77$51.75$51.76512,648$51.729125
1640982480$51.76$51.80$51.76$51.79927,940$51.729319
1640982540$51.7919$51.795$51.7605$51.761429,294$51.729503
1640982600$51.765$51.785$51.75$51.75530,709$51.729637
1640982660$51.75$51.76$51.735$51.743236,261$51.72972
1640982720$51.749$51.7627$51.743$51.75520,462$51.729787
1640982780$51.753$51.7541$51.73$51.7417,755$51.729815
1640982840$51.7417$51.75$51.73$51.73919,627$51.729832
1640982900$51.74$51.745$51.725$51.7315,435$51.729843
1640982960$51.733$51.735$51.72$51.73511,458$51.729841
1640983020$51.73$51.75$51.72$51.72541,732$51.729856
1640983080$51.725$51.73$51.69$51.7128,308$51.729774
1640983140$51.7154$51.735$51.705$51.7330,451$51.729713
1640983200$51.74$51.765$51.725$51.7571,311$51.729866
1640983260$51.7599$51.78$51.7534$51.769820,746$51.729955
1640983320$51.765$51.775$51.75$51.76522,249$51.73004
1640983380$51.765$51.77$51.74$51.7421,597$51.730097
1640983440$51.74$51.78$51.735$51.7739,671$51.730198
1640983500$51.775$51.775$51.735$51.7483,240$51.730461
1640983560$51.7402$51.76$51.72$51.72596,866$51.730602
1640983620$51.72$51.72$51.70$51.712225,917$51.730533
1640983680$51.71$51.73$51.705$51.70553,086$51.730454
1640983740$51.705$51.71$51.67$51.67531,500$51.730331
1640983800$51.67$51.675$51.58$51.58171,331$51.728472
1640983860$51.58$51.59$51.56$51.57958,014$51.72744
1640983920$51.5772$51.60$51.57$51.59534,371$51.726855
1640983980$51.60$51.60$51.56$51.60108,606$51.725076
1640984040$51.59$51.59$51.50$51.52229,915$51.720265
1640984100$51.51$51.54$51.50$51.525167,484$51.716525
1640984160$51.525$51.565$51.51$51.535175,440$51.713085
1640984220$51.535$51.55$51.52$51.535210,077$51.709165
1640984280$51.535$51.54$51.51$51.52185,130$51.70566
1640984340$51.52$51.525$51.48$51.50552,902$51.694579
1640984400$51.50$51.50$51.50$51.503,498,239$51.644851
1640984460$51.60$51.60$51.60$51.60318$51.644765
1640984520$51.55$51.55$51.50$51.5030,304$51.644477
1640984580$51.50$51.50$51.50$51.50206,665$51.64253
1640984640$51.50$51.50$51.50$51.50112,519$51.641496
1640984700$51.50$51.50$51.50$51.504,052$51.64146
1640984760$51.50$51.50$51.50$51.5017,259$51.641302
1640984820$51.64$51.64$51.50$51.632,687$51.64124
1640984940$51.50$51.50$51.50$51.5010,992$51.64074
1640985000$51.61$51.61$51.61$51.61100$51.64074
1640985120$51.50$51.50$51.50$51.5013,444$51.644834
1640985180$51.51$51.51$51.51$51.511,000$51.644825
1640985240$51.56$51.61$51.56$51.601,305$51.644818
1640985360$51.60$51.60$51.60$51.60386$51.644807
1640985420$51.62$51.69$51.62$51.691,077$51.644806
1640985600$51.56$51.56$51.56$51.56150$51.644806
1640985660$51.56$51.56$51.56$51.56330$51.644804
1640985720$51.56$51.56$51.56$51.56330$51.644801
1640985780$51.56$51.56$51.56$51.56320$51.644799
1640985840$51.56$51.56$51.56$51.56434$51.644796
1640986320$51.50$51.50$51.50$51.503,857$51.644921
1640986500$51.54$51.54$51.54$51.54130$51.64492
1640986980$51.54$51.54$51.54$51.54100$51.644958
1640987220$51.54$51.54$51.54$51.54100$51.644957
1640987520$51.54$51.54$51.50$51.50545,935$51.640092
1640987700$51.55$51.55$51.55$51.55126$51.640091
1640988300$51.54$51.54$51.54$51.54100$51.644957
1640988360$51.55$51.55$51.55$51.55205$51.644956
1640988600$51.54$51.54$51.54$51.54500$51.644952
1640988720$51.54$51.54$51.54$51.54107$51.644959
1640988780$51.54$51.54$51.54$51.541,000$51.644951
1640988840$51.54$51.54$51.54$51.54298$51.644947
1640989200$51.53$51.53$51.51$51.51350$51.644943
1640991240$51.58$51.58$51.58$51.58100$51.644958
1640991480$51.59$51.59$51.59$51.59184$51.644957
1640993460$51.59$51.59$51.59$51.59118$51.644958
1640993640$51.55$51.55$51.55$51.55100$51.644957
1640993760$51.60$51.60$51.60$51.60100$51.644957
1640995020$51.55$51.55$51.55$51.55220$51.644957
1640995080$51.55$51.55$51.55$51.55100$51.644956
1640995200$51.55$51.55$51.55$51.55152$51.644955
1640996340$51.54$51.54$51.54$51.54120$51.644958
1640996820$51.5999$51.5999$51.5999$51.59991,160$51.644955
1640997000$51.53$51.53$51.53$51.53168$51.644954
1640997240$51.5201$51.5201$51.5201$51.5201168$51.644952
1640998740$51.59$51.59$51.59$51.59152$51.644958