INTC Historical Intraday Prices

One-Minute OHLCV Data From August 10, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660119840$34.63$34.64$34.63$34.64265$34.628931
1660120380$34.64$34.64$34.64$34.64100$34.629904
1660120440$34.61$34.61$34.61$34.61130$34.627659
1660120620$34.64$34.64$34.64$34.64200$34.629989
1660120680$34.64$34.64$34.64$34.64353$34.631732
1660121040$34.64$34.64$34.64$34.64200$34.629819
1660121100$34.61$34.61$34.61$34.61105$34.628524
1660121220$34.64$34.64$34.64$34.64156$34.629102
1660121280$34.64$34.64$34.64$34.64300$34.63038
1660121460$34.64$34.65$34.64$34.651,026$34.633456
1660121520$34.64$34.64$34.64$34.64500$34.634064
1660121580$34.64$34.64$34.64$34.64415$34.634595
1660121640$34.64$34.64$34.64$34.64100$34.634738
1660121700$34.64$34.64$34.64$34.64169$34.634951
1660122060$34.63$34.63$34.63$34.63400$34.634787
1660122240$34.64$34.64$34.64$34.64100$34.634794
1660122480$34.64$34.64$34.64$34.64200$34.63497
1660122600$34.63$34.63$34.63$34.63398$34.634758
1660122900$34.62$34.62$34.61$34.61479$34.633189
1660122960$34.60$34.60$34.60$34.60243$34.630301
1660123020$34.60$34.60$34.60$34.60200$34.629749
1660123680$34.60$34.60$34.60$34.60597$34.625955
1660123800$34.60$34.60$34.60$34.60498$34.624863
1660123860$34.60$34.60$34.60$34.606,256$34.616576
1660123980$34.61$34.61$34.61$34.61100$34.616489
1660124520$34.60$34.60$34.60$34.60100$34.616218
1660124700$34.59$34.59$34.59$34.59855$34.614759
1660125120$34.62$34.62$34.62$34.62227$34.614792
1660125360$34.63$34.63$34.63$34.63100$34.614937
1660126020$34.60$34.60$34.60$34.60100$34.614782
1660126200$34.60$34.60$34.60$34.60100$34.614716
1660126320$34.62$34.62$34.62$34.62100$34.614756
1660126860$34.62$34.62$34.62$34.62100$34.614831
1660127880$34.65$34.65$34.65$34.65100$34.615774
1660128360$34.62$34.62$34.62$34.62100$34.616067
1660128480$34.60$34.60$34.60$34.60744$34.615383
1660128660$34.60$34.61$34.60$34.61498$34.614838
1660128720$34.60$34.60$34.60$34.60199$34.614746
1660128780$34.60$34.61$34.60$34.61498$34.614468
1660128960$34.62$34.62$34.62$34.62298$34.614495
1660129020$34.62$34.63$34.62$34.631,512$34.615257
1660129200$34.63$34.64$34.63$34.64375$34.616234
1660129260$34.63$34.63$34.63$34.63928$34.616638
1660129380$34.62$34.62$34.62$34.62520$34.616694
1660129440$34.62$34.62$34.62$34.62249$34.616732
1660129500$34.62$34.62$34.62$34.62248$34.61677
1660129620$34.62$34.62$34.62$34.62296$34.616805
1660129680$34.63$34.63$34.63$34.63236$34.616914
1660129860$34.63$34.64$34.63$34.643,005$34.618463
1660129920$34.64$34.64$34.64$34.64200$34.618677
1660130040$34.66$34.66$34.66$34.66100$34.618919
1660130160$34.64$34.64$34.63$34.634,899$34.620492
1660130340$34.62$34.62$34.62$34.62500$34.620507
1660130520$34.62$34.62$34.62$34.62190$34.620519
1660130580$34.63$34.63$34.63$34.63100$34.620546
1660130640$34.63$34.63$34.63$34.63100$34.620568
1660130760$34.62$34.62$34.62$34.621,429$34.62055
1660130820$34.61$34.61$34.61$34.61100$34.620502
1660130880$34.62$34.62$34.62$34.62120$34.620501
1660130940$34.62$34.62$34.62$34.62100$34.6205
1660131300$34.61$34.61$34.61$34.61100$34.620463
1660131360$34.60$34.60$34.60$34.60569$34.620117
1660131420$34.60$34.60$34.60$34.60100$34.620047
1660131480$34.60$34.60$34.60$34.60100$34.619973
1660131720$34.60$34.60$34.60$34.60615$34.619545
1660131780$34.59$34.59$34.59$34.59100$34.619484
1660131900$34.60$34.60$34.60$34.60144$34.619409
1660131960$34.59$34.59$34.59$34.59500$34.619067
1660132140$34.59$34.60$34.59$34.601,296$34.618395
1660132200$34.59$34.59$34.58$34.581,600$34.617158
1660132500$34.57$34.57$34.57$34.57200$34.616591
1660132560$34.57$34.57$34.57$34.57357$34.616266
1660132620$34.56$34.56$34.56$34.56490$34.61577
1660132800$34.63$34.66$34.57$34.5752,349$34.618203
1660132860$34.57$34.57$34.57$34.57600$34.617854
1660132920$34.57$34.57$34.57$34.57280$34.617662
1660132980$34.56$34.56$34.56$34.56350$34.617273
1660133100$34.5544$34.5544$34.5544$34.5544200$34.617053
1660133160$34.56$34.58$34.56$34.581,425$34.616301
1660133220$34.57$34.57$34.57$34.57300$34.616177
1660133280$34.57$34.58$34.57$34.583,595$34.614731
1660133340$34.58$34.58$34.57$34.574,900$34.613288
1660133400$34.58$34.58$34.58$34.581,500$34.61285
1660133460$34.57$34.57$34.57$34.57100$34.612796
1660133520$34.58$34.58$34.57$34.575,210$34.611494
1660133580$34.58$34.58$34.58$34.581,000$34.611208
1660133640$34.58$34.58$34.58$34.581,175$34.610917
1660133700$34.58$34.58$34.58$34.58715$34.610716
1660133760$34.57$34.58$34.57$34.58780$34.61048
1660133880$34.58$34.58$34.58$34.58244$34.610355
1660134060$34.58$34.58$34.57$34.57750$34.609906
1660134120$34.58$34.58$34.57$34.583,309$34.609138
1660134180$34.58$34.58$34.57$34.576,505$34.6078
1660134240$34.57$34.57$34.56$34.56500$34.6076
1660134300$34.5541$34.5541$34.5541$34.5541100$34.607491
1660134360$34.5509$34.56$34.55$34.561,100$34.607048
1660134420$34.57$34.58$34.57$34.586,797$34.605851
1660134480$34.58$34.66$34.58$34.614,031$34.605881
1660134540$34.61$34.61$34.60$34.602,700$34.605936
1660134600$34.60$34.93$34.60$34.9249,226$34.660244
1660134660$34.73$34.92$34.73$34.908,558$34.668806
1660134720$34.91$35.05$34.88$34.937733,350$34.712431
1660134780$34.94$35.02$34.93$34.9821,261$34.741853
1660134840$34.98$35.03$34.95$34.9536,991$34.770838
1660134900$34.9054$34.95$34.87$34.9412,536$34.778493
1660134960$34.94$34.95$34.90$34.9210,802$34.783202
1660135020$34.91$34.91$34.80$34.834,874$34.784268
1660135080$34.83$34.91$34.82$34.917,978$34.785601
1660135140$34.89$34.94$34.89$34.9416,825$34.791913
1660135200$34.93$34.94$34.90$34.90885,030$34.793756
1660135260$34.91$34.92$34.90$34.9010,788$34.797164
1660135320$34.90$34.91$34.88$34.9112,588$34.800526
1660135380$34.90$34.91$34.88$34.886,329$34.802445
1660135440$34.88$34.88$34.84$34.852,650$34.802963
1660135500$34.86$34.86$34.8302$34.83022,785$34.80335
1660135560$34.84$34.89$34.84$34.878,142$34.80448
1660135620$34.88$34.91$34.87$34.912,734$34.805166
1660135680$34.91$34.91$34.89$34.896,235$34.806772
1660135740$34.90$34.92$34.89$34.929,359$34.808848
1660135800$34.92$34.92$34.89$34.903,741$34.810025
1660135860$34.89$34.91$34.89$34.904,664$34.810967
1660135920$34.90$34.93$34.89$34.935,439$34.812338
1660135980$34.92$34.99$34.92$34.9910,478$34.815943
1660136040$34.97$35.00$34.96$35.0022,738$34.823402
1660136100$35.00$35.00$34.95$34.9720,897$34.829468
1660136160$34.96$34.99$34.95$34.983,978$34.83069
1660136220$34.96$34.96$34.91$34.918,260$34.832359
1660136280$34.92$34.9301$34.92$34.933,750$34.833099
1660136340$34.92$34.93$34.92$34.932,952$34.833626
1660136400$34.92$34.92$34.91$34.912,979$34.834163
1660136460$34.90$34.91$34.90$34.902,200$34.834489
1660136520$34.90$34.90$34.89$34.892,799$34.834775
1660136580$34.90$34.92$34.90$34.922,721$34.835188
1660136640$34.91$34.92$34.91$34.913,650$34.835726
1660136700$34.91$34.93$34.91$34.929,766$34.837216
1660136760$34.925$34.95$34.92$34.956,046$34.838424
1660136820$34.95$34.98$34.93$34.9625,502$34.843405
1660136880$34.94$34.96$34.93$34.934,191$34.844254
1660136940$34.93$34.93$34.89$34.9111,573$34.845732
1660137000$34.94$34.94$34.91$34.929,100$34.846645
1660137060$34.91$34.91$34.88$34.885,168$34.847157
1660137120$34.89$34.89$34.87$34.871,323$34.847248
1660137180$34.87$34.89$34.87$34.888,115$34.847588
1660137240$34.89$34.89$34.85$34.854,028$34.847729
1660137300$34.86$34.88$34.85$34.875,571$34.847909
1660137360$34.87$34.895$34.87$34.897,677$34.848346
1660137420$34.89$34.91$34.89$34.913,107$34.848597
1660137480$34.92$34.92$34.92$34.921,300$34.848778
1660137540$34.92$34.92$34.91$34.914,243$34.849215
1660137600$34.90$34.93$34.89$34.9012,198$34.850313
1660137660$34.90$34.90$34.89$34.891,600$34.850445
1660137720$34.91$34.91$34.90$34.904,102$34.850809
1660137780$34.90$34.90$34.87$34.872,200$34.850982
1660137840$34.88$34.89$34.87$34.881,608$34.851066
1660137900$34.87$34.89$34.87$34.88600$34.851106
1660137960$34.89$34.92$34.89$34.923,682$34.851427
1660138020$34.91$34.94$34.90$34.922,990$34.851733
1660138080$34.97$35.00$34.93$34.959,114$34.853386
1660138140$34.9888$35.02$34.96$35.007,769$34.854953
1660138200$34.99$35.15$34.95$35.0701945,614$35.03681
1660138260$35.075$35.09$34.93$34.9389296,951$35.032264
1660138320$34.9309$34.94$34.80$34.8094199,135$35.011466
1660138380$34.809$34.92$34.785$34.84197,517$34.99365
1660138440$34.85$34.87$34.81$34.82125,529$34.982227
1660138500$34.83$34.90$34.77$34.8693149,438$34.970557
1660138560$34.86$34.88$34.82$34.875160,633$34.960548
1660138620$34.875$34.90$34.84$34.84549,594$34.958607
1660138680$34.845$34.875$34.79$34.81113,643$34.952183
1660138740$34.80$34.86$34.80$34.8442,749$34.949954
1660138800$34.835$34.855$34.82$34.83545,726$34.947783
1660138860$34.84$34.87$34.82$34.850152,572$34.945587
1660138920$34.86$34.86$34.82$34.85846,582$34.943706
1660138980$34.8562$34.93$34.855$34.89134,152$34.941104
1660139040$34.89$34.92$34.87$34.9177,729$34.939766
1660139100$34.91$34.93$34.87$34.9078,766$34.938765
1660139160$34.90$34.98$34.895$34.9769133,464$34.939589
1660139220$34.975$34.98$34.86$34.885108,194$34.939106
1660139280$34.89$34.93$34.88$34.8899154,678$34.937141
1660139400$34.90$34.95$34.895$34.9476,813$34.935575
1660139460$34.94$34.96$34.87$34.885895,035$34.934768
1660139520$34.885$34.89$34.85$34.8761,424$34.933607
1660139580$34.865$34.8884$34.82$34.82546,213$34.932472
1660139640$34.825$34.83$34.79$34.81561,476$34.930234
1660139700$34.8175$34.8299$34.7813$34.797675,975$34.927491
1660139760$34.795$34.81$34.75$34.7691,746$34.923845
1660139820$34.755$34.77$34.75$34.7665,075$34.921127
1660139880$34.76$34.78$34.71$34.75110,828$34.916227
1660139940$34.747$34.82$34.74$34.82113,969$34.912373
1660140000$34.815$34.845$34.795$34.82579,602$34.91045
1660140060$34.83$34.85$34.81$34.8444,241$34.909653
1660140120$34.85$34.89$34.84$34.8659,406$34.908963
1660140180$34.8586$34.89$34.852$34.8638,670$34.908505
1660140240$34.86$34.865$34.81$34.8567,907$34.907476
1660140300$34.8401$34.86$34.82$34.825353,143$34.906603
1660140360$34.825$34.85$34.81$34.84554,696$34.905599
1660140420$34.85$34.865$34.83$34.8440,812$34.905106
1660140480$34.85$34.85$34.80$34.8074,473$34.90384
1660140540$34.805$34.805$34.78$34.788356,342$34.902423
1660140600$34.79$34.81$34.78$34.8188,366$34.90047
1660140660$34.805$34.815$34.79$34.79559,814$34.899274
1660140720$34.795$34.80$34.75$34.75552,608$34.897825
1660140780$34.7599$34.76$34.73$34.750290,803$34.895006
1660140840$34.75$34.75$34.72$34.740467,948$34.892916
1660140900$34.745$34.75$34.71$34.71114,093$34.889283
1660140960$34.72$34.73$34.69$34.715126,873$34.884773
1660141020$34.72$34.74$34.705$34.721182,334$34.882299
1660141080$34.725$34.729$34.70$34.706935,951$34.881181
1660141140$34.705$34.71$34.65$34.655109,231$34.877075
1660141200$34.655$34.66$34.59$34.6001167,725$34.86928
1660141260$34.605$34.645$34.60$34.6473,044$34.866141
1660141320$34.635$34.689$34.635$34.6614151,195$34.86124
1660141380$34.66$34.73$34.66$34.7383,133$34.858782
1660141440$34.73$34.77$34.72$34.74951,004$34.857855
1660141500$34.745$34.765$34.71$34.72563,475$34.856656
1660141560$34.7227$34.75$34.7102$34.7524,795$34.85614
1660141620$34.75$34.76$34.73$34.7430,312$34.855613
1660141680$34.74$34.75$34.67$34.6909154,034$34.851733
1660141740$34.6914$34.71$34.65$34.6584,330$34.849387
1660141800$34.65$34.67$34.61$34.62178,747$34.843409
1660141860$34.625$34.655$34.615$34.64583,240$34.840826
1660141920$34.64$34.65$34.61$34.61109,601$34.837402
1660141980$34.62$34.66$34.61$34.655124,497$34.833817
1660142040$34.655$34.675$34.6427$34.65554,782$34.832448
1660142100$34.655$34.69$34.645$34.675101,996$34.830031
1660142160$34.68$34.73$34.68$34.725107,009$34.828173
1660142220$34.725$34.795$34.72$34.7594155,567$34.826917
1660142280$34.75$34.75$34.72$34.7245,944$34.826352
1660142340$34.73$34.755$34.72$34.720533,068$34.825906
1660142400$34.72$34.7572$34.72$34.750142,842$34.82542
1660142460$34.755$34.76$34.7334$34.74535,499$34.825035
1660142520$34.745$34.78$34.74$34.765759,818$34.824504
1660142580$34.765$34.80$34.765$34.8026,902$34.824364
1660142640$34.79$34.80$34.735$34.7491,016$34.823654
1660142700$34.735$34.78$34.72$34.75586,052$34.822873
1660142760$34.755$34.785$34.7501$34.770156,586$34.822485
1660142820$34.775$34.80$34.77$34.7832,252$34.822339
1660142880$34.7801$34.79$34.76$34.7736,658$34.822123
1660142940$34.77$34.79$34.77$34.782845,409$34.821856
1660143000$34.78$34.82$34.78$34.8155,354$34.821719
1660143060$34.8099$34.81$34.77$34.8172,489$34.821497
1660143120$34.81$34.84$34.81$34.836875,941$34.821558
1660143180$34.8301$34.84$34.82$34.835753,337$34.821609
1660143240$34.8322$34.84$34.82$34.829966,202$34.821712
1660143300$34.8299$34.84$34.81$34.819242,327$34.821731
1660143360$34.82$34.83$34.81$34.810429,010$34.821712
1660143420$34.8132$34.84$34.8132$34.84136,357$34.821961
1660143480$34.83$34.84$34.82$34.83577,236$34.822082
1660143540$34.835$34.89$34.8314$34.84881,163,565$34.825446
1660143600$34.845$34.91$34.845$34.89160,011$34.826243
1660143660$34.895$34.93$34.89$34.92591,944$34.827017
1660143720$34.9281$34.97$34.925$34.96111,776$34.828472
1660143780$34.97$34.99$34.96$34.99126,035$34.830301
1660143840$34.99$35.01$34.98$34.985187,290$34.833307
1660143900$34.99$35.015$34.98$35.01380,172$34.839081
1660143960$35.015$35.04$35.00$35.00588,301$34.840542
1660144020$35.005$35.01$34.985$35.00104,532$34.842031
1660144080$34.995$35.0067$34.975$34.98584,722$34.84318
1660144140$34.9866$34.9866$34.96$34.9664,534$34.843925
1660144200$34.97$34.97$34.93$34.9573,146$34.844621
1660144260$34.9572$34.97$34.95$34.96564,906$34.845282
1660144320$34.965$34.98$34.93$34.968167,451$34.846881
1660144380$34.97$35.00$34.9616$34.99553,828$34.847568
1660144440$34.995$35.05$34.9801$35.03118,283$34.849261
1660144500$35.025$35.04$35.00$35.03561,775$34.850175
1660144560$35.0367$35.04$35.00$35.0155,740$34.850956
1660144620$35.0101$35.04$35.01$35.0449,119$34.851753
1660144680$35.035$35.05$35.0234$35.03525,653$34.852175
1660144740$35.04$35.05$35.04$35.047128,740$34.852668
1660144800$35.0423$35.10$35.0423$35.095109,541$34.854796
1660144860$35.0967$35.10$35.08$35.0981,618$34.856415
1660144920$35.08$35.09$35.075$35.08545,363$34.857269
1660144980$35.085$35.10$35.065$35.1081,405$34.858732
1660145040$35.10$35.14$35.10$35.1368105,144$34.860927
1660145100$35.14$35.15$35.1133$35.1480,055$34.862694
1660145160$35.15$35.189$35.14$35.16154,274$34.866403
1660145220$35.17$35.175$35.14$35.1764,832$34.867987
1660145280$35.17$35.17$35.11$35.13578,397$34.869611
1660145340$35.139$35.16$35.13$35.1659,135$34.87089
1660145400$35.1567$35.175$35.15$35.161291,526$34.872973
1660145460$35.16$35.175$35.15$35.16544,929$34.874033
1660145520$35.165$35.23$35.165$35.2396,672$34.876458
1660145580$35.2297$35.24$35.205$35.2095103,246$34.87919
1660145640$35.2025$35.235$35.19$35.2386,951$34.881514
1660145700$35.23$35.24$35.16$35.16570,978$34.883315
1660145760$35.1651$35.17$35.13$35.16587,178$34.885045
1660145820$35.167$35.205$35.1618$35.1972,748$34.88663
1660145880$35.1947$35.20$35.17$35.1728,568$34.887268
1660145940$35.17$35.18$35.14$35.14582,045$34.888918
1660146000$35.145$35.16$35.14$35.1518151,068$34.891793
1660146060$35.15$35.16$35.15$35.153878,053$34.893327
1660146120$35.1575$35.16$35.15$35.155125,807$34.895975
1660146180$35.155$35.215$35.1535$35.20109,876$34.898217
1660146240$35.20$35.23$35.19$35.2340,292$34.899145
1660146300$35.225$35.23$35.20$35.2150,096$34.900249
1660146360$35.205$35.21$35.18$35.2131,918$34.900928
1660146420$35.208$35.25$35.2001$35.243128,135$34.90156
1660146480$35.24$35.28$35.2393$35.24797,003$34.904005
1660146540$35.2425$35.25$35.215$35.22538,257$34.904884
1660146600$35.2201$35.23$35.17$35.1856,219$34.906256
1660146660$35.18$35.185$35.17$35.1730,963$34.906835
1660146720$35.173$35.20$35.1601$35.18533,751$34.9075
1660146780$35.19$35.19$35.17$35.17520,815$34.907893
1660146840$35.175$35.2299$35.174$35.229989,642$34.909653
1660146900$35.2241$35.25$35.22$35.22275,789$34.911328
1660146960$35.2207$35.24$35.22$35.23819,334$34.911745
1660147020$35.2392$35.25$35.2224$35.242935,809$34.912527
1660147080$35.245$35.25$35.23$35.2317,112$34.912927
1660147140$35.23$35.24$35.22$35.233246,581$34.913925
1660147200$35.2323$35.26$35.23$35.24557,944$34.915232
1660147260$35.25$35.25$35.22$35.2233,597$34.915969
1660147320$35.225$35.24$35.213$35.21529,081$34.916571
1660147380$35.215$35.2168$35.19$35.20581,098$34.918135
1660147440$35.21$35.22$35.20$35.210132,969$34.918796
1660147500$35.2187$35.2187$35.185$35.18535,597$34.919547
1660147560$35.185$35.20$35.17$35.1723,688$34.919967
1660147620$35.1704$35.1879$35.1601$35.1849,378$34.920796
1660147680$35.185$35.20$35.1701$35.18553,160$34.921746
1660147740$35.185$35.19$35.16$35.166750,696$34.922603
1660147800$35.165$35.17$35.15$35.169477,812$34.923828
1660147860$35.1699$35.18$35.16$35.166219,723$34.924146
1660147920$35.165$35.17$35.14$35.1433,236$34.924896
1660147980$35.14$35.155$35.14$35.142727,490$34.925298
1660148040$35.1462$35.17$35.14$35.149918,474$34.92563
1660148100$35.145$35.15$35.11$35.1277,091$34.926637
1660148160$35.115$35.13$35.0901$35.1060,463$34.927341
1660148220$35.10$35.11$35.07$35.07546,072$34.927837
1660148280$35.0799$35.0799$35.05$35.057152,727$34.9283
1660148340$35.051$35.065$35.03$35.039955,295$34.928728
1660148400$35.035$35.04$35.01$35.01547,958$34.929029
1660148460$35.01$35.02$34.97$34.9783,777$34.929393
1660148520$34.97$35.00$34.95$34.95164,246$34.929884
1660148580$34.95$34.99$34.945$34.979270,995$34.93006
1660148640$34.975$34.99$34.945$34.9671,334$34.93021
1660148700$34.96$35.00$34.95$34.99592,661$34.930454
1660148760$35.00$35.02$35.00$35.015113,359$34.931017
1660148820$35.0194$35.05$35.01$35.04558,607$34.93137
1660148880$35.0492$35.065$35.04$35.0555,693$34.931862
1660148940$35.055$35.07$35.05$35.0739,103$34.93217
1660149000$35.07$35.07$35.04$35.0571,622$34.932692
1660149060$35.05$35.05$35.0402$35.04515,006$34.932821
1660149120$35.0476$35.0499$35.00$35.0029,434$34.93299
1660149180$35.0067$35.03$35.0036$35.01524,275$34.933119
1660149240$35.0184$35.02$35.00$35.00529,502$34.933254
1660149300$35.008$35.01$34.9907$35.0137,998$34.93341
1660149360$35.005$35.02$34.9801$35.0033,254$34.933551
1660149420$34.995$35.0099$34.99$35.009915,221$34.93361
1660149480$35.0071$35.01$35.00$35.009826,211$34.933729
1660149540$35.0069$35.0084$34.97$34.978586,297$34.934006
1660149600$34.98$35.01$34.98$34.99541,778$34.934151
1660149660$35.00$35.02$34.9801$35.01533,144$34.934272
1660149720$35.011$35.015$34.975$34.97512,293$34.934322
1660149780$34.975$34.985$34.955$34.98518,801$34.934363
1660149840$34.99$35.00$34.98$34.9937,482$34.934482
1660149900$34.99$34.99$34.975$34.97522,221$34.934546
1660149960$34.98$35.00$34.98$34.999918,738$34.934604
1660150020$34.995$35.0068$34.9713$34.971338,494$34.934745
1660150080$34.975$34.9799$34.96$34.9724,802$34.934789
1660150140$34.975$34.98$34.9635$34.97520,283$34.934833
1660150200$34.975$34.9761$34.955$34.961315,503$34.934861
1660150260$34.9608$34.9608$34.94$34.9536,683$34.9349
1660150320$34.95$34.96$34.93$34.9321,392$34.934907
1660150380$34.937$34.9596$34.935$34.95512,246$34.934918
1660150440$34.96$34.9699$34.95$34.96619,825$34.93495
1660150500$34.969$34.969$34.93$34.95522,476$34.935078
1660150560$34.95$34.96$34.9433$34.943316,696$34.93499
1660150620$34.94$34.95$34.931$34.949619,426$34.934997
1660150680$34.95$34.9675$34.94$34.9567,232$34.935057
1660150800$34.944$34.9499$34.935$34.9359,992$34.935077
1660150860$34.935$34.94$34.88$34.89153,110$34.93479
1660150920$34.895$34.92$34.89$34.9149,470$34.93471
1660150980$34.9199$34.95$34.91$34.92535,586$34.934698
1660151040$34.93$34.95$34.925$34.9528,135$34.934706
1660151100$34.95$34.96$34.93$34.95544,551$34.934749
1660151160$34.9593$34.97$34.94$34.969733,968$34.934792
1660151220$34.965$34.99$34.9616$34.987729,892$34.934867
1660151280$34.985$35.0099$34.983$34.987541,817$34.935007
1660151340$34.983$35.00$34.9823$34.99524,706$34.935091
1660151400$34.995$35.03$34.995$35.0333,761$34.935245
1660151460$35.035$35.04$35.02$35.0343,583$34.935475
1660151520$35.025$35.04$35.025$35.03534,743$34.935662
1660151580$35.0372$35.07$35.02$35.05552,012$34.936009
1660151640$35.06$35.06$35.0305$35.0535,192$34.93622
1660151700$35.05$35.05$35.04$35.04521,624$34.93635
1660151760$35.045$35.07$35.0401$35.066619,693$34.936477
1660151820$35.0646$35.096$35.063$35.0940,794$34.936798
1660151880$35.09$35.09$35.065$35.0720,851$34.936959
1660151940$35.075$35.08$35.055$35.07532,334$34.937194
1660152000$35.075$35.08$35.06$35.069217,843$34.937323
1660152060$35.0699$35.07$35.05$35.056615,595$34.93743
1660152120$35.055$35.07$35.05$35.06929,521$34.93763
1660152180$35.065$35.10$35.065$35.09529,087$34.937856
1660152240$35.0965$35.12$35.0965$35.1222,553$34.938068
1660152300$35.12$35.129$35.105$35.12949,436$34.938553
1660152360$35.13$35.14$35.11$35.127547,997$34.939038
1660152420$35.1282$35.14$35.12$35.12530,327$34.939382
1660152480$35.125$35.13$35.11$35.11538,404$34.939758
1660152540$35.1194$35.1295$35.10$35.11529,055$34.940033
1660152600$35.117$35.135$35.11$35.1237,859$34.940407
1660152660$35.1171$35.14$35.11$35.1341,699$34.940825
1660152720$35.1315$35.1398$35.09$35.10534,055$34.941144
1660152780$35.11$35.15$35.105$35.143933,350$34.941478
1660152840$35.15$35.175$35.141$35.1744,976$34.942006
1660152900$35.17$35.18$35.16$35.16532,461$34.942398
1660152960$35.1679$35.17$35.14$35.150132,043$34.942764
1660153020$35.15$35.16$35.1423$35.1613,579$34.942913
1660153080$35.16$35.17$35.16$35.1710,569$34.943049
1660153140$35.17$35.18$35.16$35.1831,729$34.943431
1660153200$35.175$35.18$35.1549$35.154911,318$34.943563
1660153260$35.155$35.16$35.14$35.147823,631$34.94382
1660153320$35.145$35.15$35.1101$35.12541,952$34.944241
1660153380$35.12$35.13$35.11$35.12537,480$34.944585
1660153440$35.127$35.14$35.12$35.13516,913$34.944749
1660153500$35.135$35.145$35.12$35.12343,711$34.945178
1660153560$35.125$35.145$35.11$35.13540,840$34.945599
1660153620$35.14$35.15$35.13$35.1525,794$34.945865
1660153680$35.15$35.16$35.145$35.1614,600$34.946024
1660153740$35.1565$35.18$35.15$35.1834,794$34.94643
1660153800$35.175$35.18$35.17$35.1830,448$34.946793
1660153860$35.18$35.18$35.16$35.16514,319$34.946958
1660153920$35.165$35.18$35.155$35.16527,883$34.947274
1660153980$35.17$35.18$35.1601$35.17511,119$34.947408
1660154040$35.175$35.18$35.165$35.17516,817$34.947611
1660154100$35.172$35.18$35.1601$35.1756,902$34.948273
1660154160$35.165$35.17$35.1335$35.1549,041$34.948813
1660154220$35.14$35.15$35.121$35.1331,440$34.949155
1660154280$35.125$35.1356$35.12$35.135617,812$34.949319
1660154340$35.14$35.14$35.135$35.13747,650$34.949393
1660154400$35.14$35.14$35.12$35.13831,811$34.949689
1660154460$35.14$35.15$35.13$35.136160,673$34.950291
1660154520$35.135$35.14$35.11$35.1349,704$34.950789
1660154580$35.13$35.145$35.1186$35.1422,587$34.951003
1660154640$35.135$35.16$35.1345$35.15320,658$34.951204
1660154700$35.155$35.16$35.15$35.1619,476$34.951418
1660154760$35.16$35.16$35.15$35.1557,474$34.951497
1660154820$35.155$35.1599$35.13$35.13544,590$34.951935
1660154880$35.135$35.15$35.13$35.140122,317$34.952147
1660154940$35.15$35.15$35.12$35.1464,105$34.952726
1660155000$35.1381$35.14$35.12$35.1333,628$34.953027
1660155060$35.1262$35.14$35.115$35.12554,546$34.9535
1660155120$35.13$35.13$35.12$35.12511,080$34.953639
1660155180$35.125$35.13$35.1201$35.120910,999$34.953737
1660155240$35.12$35.13$35.09$35.0935116,417$34.954671
1660155300$35.095$35.13$35.095$35.12538,734$34.954988
1660155360$35.13$35.14$35.125$35.1331,853$34.955268
1660155420$35.135$35.14$35.115$35.11540,734$34.955616
1660155480$35.12$35.14$35.115$35.13540,639$34.95597
1660155540$35.135$35.1375$35.12$35.1316,530$34.956108
1660155600$35.129$35.14$35.115$35.129931,121$34.956369
1660155660$35.13$35.15$35.125$35.13543,387$34.956765
1660155720$35.135$35.1475$35.135$35.14523,499$34.956977
1660155780$35.145$35.15$35.13$35.1411,193$34.957082
1660155840$35.135$35.15$35.135$35.14539,512$34.95745
1660155900$35.145$35.15$35.135$35.1540,328$34.95782
1660155960$35.141$35.15$35.14$35.149,505$34.957912
1660156020$35.145$35.1575$35.14$35.15535,635$34.958248
1660156080$35.16$35.16$35.145$35.14515,021$34.95839
1660156140$35.146$35.16$35.14$35.1629,092$34.958663
1660156200$35.155$35.16$35.14$35.151722,341$34.958876
1660156260$35.155$35.16$35.12$35.127135,653$34.959181
1660156320$35.1217$35.15$35.12$35.14585,274$34.959914
1660156380$35.1499$35.165$35.1499$35.15343,246$34.960327
1660156440$35.1529$35.18$35.1529$35.17522,461$34.960554
1660156500$35.175$35.19$35.17$35.1932,562$34.960908
1660156560$35.19$35.20$35.18$35.18538,645$34.961337
1660156620$35.185$35.19$35.18$35.1857,353$34.961422
1660156680$35.185$35.19$35.1721$35.17516,661$34.961595
1660156740$35.1709$35.18$35.1631$35.16541,390$34.962007
1660156800$35.165$35.18$35.155$35.1822,969$34.962239
1660156860$35.171$35.18$35.17$35.17089,099$34.962339
1660156920$35.175$35.18$35.17$35.17510,804$34.96245
1660156980$35.18$35.18$35.16$35.16526,409$34.962715
1660157040$35.165$35.18$35.15$35.17582,369$34.963535
1660157100$35.175$35.18$35.16$35.169929,525$34.963829
1660157160$35.165$35.176$35.14$35.15576,071$34.964541
1660157220$35.155$35.16$35.145$35.1533,818$34.964841
1660157280$35.15$35.17$35.1431$35.15541,557$34.965214
1660157340$35.155$35.155$35.14$35.14529,748$34.965464
1660157400$35.145$35.145$35.13$35.13549,652$34.965864
1660157460$35.14$35.19$35.13$35.18114,359$34.966939
1660157520$35.18$35.1859$35.165$35.185140,131$34.968304
1660157580$35.185$35.19$35.135$35.138391,218$34.969109
1660157640$35.135$35.16$35.135$35.14542,305$34.969466
1660157700$35.14$35.14$35.115$35.11552,309$34.969846
1660157760$35.115$35.12$35.09$35.091233,524$34.970056
1660157820$35.09$35.11$35.085$35.10563,268$34.970429
1660157880$35.105$35.12$35.10$35.10552,204$34.970758
1660157940$35.105$35.11$35.09$35.09519,106$34.970873
1660158000$35.095$35.10$35.0701$35.085932,676$34.971041
1660158060$35.085$35.10$35.08$35.09414,720$34.971124
1660158120$35.10$35.10$35.09$35.09516,194$34.971216
1660158180$35.10$35.11$35.095$35.10542,831$34.971481
1660158240$35.105$35.11$35.10$35.1128,221$34.971656
1660158300$35.105$35.12$35.08$35.0859,703$34.972014
1660158360$35.085$35.09$35.07$35.07568,174$34.972336
1660158420$35.075$35.10$35.07$35.08563,641$34.972667
1660158480$35.085$35.10$35.08$35.08524,641$34.972816
1660158540$35.083$35.095$35.08$35.08541,360$34.97304
1660158600$35.085$35.15$35.08$35.145165,236$34.974104
1660158660$35.1499$35.1499$35.11$35.12591,572$34.97472
1660158720$35.125$35.14$35.11$35.1181,686$34.975276
1660158780$35.1148$35.14$35.11$35.13532,625$34.97549
1660158840$35.135$35.16$35.13$35.1666,817$34.975995
1660158900$35.15$35.16$35.13$35.15566,051$34.976484
1660158960$35.15$35.18$35.15$35.1865,142$34.977041
1660159020$35.18$35.19$35.17$35.189960,606$34.977585
1660159080$35.19$35.20$35.185$35.2042,156$34.977984
1660159140$35.1901$35.215$35.19$35.207576,440$34.978733
1660159200$35.20$35.21$35.17$35.17183,199$34.980363
1660159260$35.165$35.195$35.16$35.195103,371$34.981264
1660159320$35.20$35.22$35.19$35.2258,275$34.981826
1660159380$35.215$35.24$35.21$35.23568,642$34.982548
1660159440$35.2367$35.25$35.22$35.22578,100$34.983382
1660159500$35.23$35.25$35.225$35.24113,800$34.9846
1660159560$35.24$35.29$35.24$35.2984,171$34.985594
1660159620$35.285$35.29$35.26$35.26599,881$34.986829
1660159680$35.265$35.28$35.25$35.270182,643$34.987834
1660159740$35.275$35.28$35.27$35.27540,209$34.988319
1660159800$35.27$35.28$35.26$35.27122,891$34.989766
1660159860$35.27$35.28$35.26$35.2892,166$34.99084
1660159920$35.275$35.28$35.26$35.265124,184$34.992261
1660159980$35.265$35.30$35.26$35.30215,116$34.994832
1660160040$35.30$35.34$35.29$35.335169,982$34.99706
1660160100$35.335$35.345$35.31$35.325172,732$34.999371
1660160160$35.325$35.36$35.32$35.355200,461$35.002139
1660160220$35.36$35.38$35.3501$35.37124,415$35.004017
1660160280$35.36$35.38$35.35$35.375147,863$35.006122
1660160340$35.375$35.40$35.37$35.384196,839$35.007587
1660160400$35.385$35.39$35.31$35.3199168,889$35.009871
1660160460$35.31$35.33$35.29$35.295473,378$35.015413
1660160520$35.295$35.34$35.28$35.335116,505$35.016738
1660160580$35.34$35.355$35.33$35.355158,053$35.018767
1660160640$35.36$35.37$35.34$35.36106,747$35.020141
1660160700$35.365$35.37$35.34$35.355149,683$35.02202
1660160760$35.36$35.36$35.33$35.35175,111$35.02414
1660160820$35.345$35.37$35.34$35.345126,252$35.0257
1660160880$35.345$35.3499$35.31$35.325142,234$35.027291
1660160940$35.32$35.33$35.31$35.315103,631$35.028407
1660161000$35.32$35.32$35.265$35.31235,441$35.030614
1660161060$35.31$35.35$35.30$35.335181,364$35.032515
1660161120$35.335$35.3375$35.29$35.29168,447$35.034298
1660161180$35.295$35.33$35.29$35.325146,815$35.035663
1660161240$35.325$35.40$35.31$35.38433,706$35.040785
1660161300$35.38$35.39$35.33$35.37314,198$35.044308
1660161360$35.365$35.39$35.36$35.365273,041$35.047392
1660161420$35.37$35.37$35.34$35.3573327,735$35.050861
1660161480$35.36$35.37$35.33$35.345339,932$35.054258
1660161540$35.345$35.39$35.33$35.361,065,165$35.064567
1660161600$35.35$35.37$35.35$35.376,127,049$35.116872
1660161660$35.31$35.37$35.31$35.371,298,956$35.124915
1660161780$35.30$35.31$35.30$35.314,221$35.124935
1660161840$35.30$35.30$35.28$35.282,452$35.124946
1660161900$35.31$35.31$35.3099$35.30991,500$35.124955
1660161960$35.28$35.37$35.28$35.2830,665$35.125137
1660162020$35.28$35.29$35.28$35.29600$35.115429
1660162080$35.29$35.37$35.28$35.3736,939$35.115658
1660162140$35.29$35.29$35.29$35.29400$35.11566
1660162200$35.29$35.29$35.29$35.29100$35.115661
1660162260$35.29$35.29$35.29$35.29300$35.115663
1660162380$35.30$35.30$35.30$35.30100$35.115664
1660162440$35.30$35.30$35.30$35.30600$35.115667
1660162500$35.37$35.37$35.30$35.3028,466$35.115843
1660162560$35.30$35.30$35.30$35.30600$35.115847
1660162680$35.30$35.30$35.30$35.304,000$35.115866
1660162740$35.29$35.29$35.29$35.29200$35.115867
1660162800$35.30$35.30$35.30$35.307,887$35.115904
1660162860$35.30$35.30$35.30$35.3012,220$35.11596
1660162920$35.30$35.30$35.30$35.305,100$35.11545
1660162980$35.30$35.30$35.30$35.304,915$35.115473
1660163040$35.30$35.30$35.30$35.305,622$35.1155
1660163100$35.29$35.30$35.29$35.308,196$35.115537
1660163160$35.30$35.30$35.29$35.306,923$35.115568
1660163220$35.29$35.29$35.29$35.291,100$35.115574
1660163280$35.29$35.29$35.29$35.29100$35.115574
1660163400$35.28$35.28$35.28$35.28100$35.115575
1660163520$35.29$35.29$35.29$35.29100$35.115577
1660163580$35.29$35.29$35.28$35.285,302$35.115598
1660163640$35.29$35.29$35.29$35.29200$35.1156
1660163700$35.30$35.30$35.30$35.30100$35.115601
1660163760$35.30$35.30$35.30$35.308,772$35.115641
1660163820$35.37$35.37$35.37$35.3733,415$35.115473
1660163940$35.28$35.28$35.28$35.28327$35.115475
1660164060$35.30$35.30$35.30$35.30260$35.115513
1660164240$35.27$35.27$35.27$35.27886$35.115517
1660164420$35.29$35.32$35.28$35.291,182$35.115524
1660164480$35.30$35.30$35.30$35.30209$35.115525
1660164540$35.29$35.29$35.28$35.28210$35.115526
1660164600$35.28$35.28$35.28$35.28150$35.115528
1660164660$35.28$35.28$35.27$35.27500$35.11553
1660164780$35.28$35.28$35.28$35.28119$35.115428
1660164900$35.28$35.28$35.28$35.28128$35.115431
1660165020$35.28$35.37$35.28$35.3778,314$35.115915
1660165140$35.27$35.27$35.27$35.27105$35.115915
1660165200$35.28$35.28$35.28$35.28100$35.115916
1660165320$35.27$35.27$35.27$35.27256$35.115917
1660165680$35.28$35.28$35.28$35.28100$35.115428
1660165800$35.28$35.28$35.27$35.27691$35.115431
1660166100$35.26$35.26$35.26$35.26300$35.115439
1660166160$35.26$35.26$35.26$35.26100$35.11544
1660166340$35.28$35.28$35.28$35.28500$35.115443
1660166400$35.26$35.26$35.26$35.26105$35.115444
1660166520$35.26$35.26$35.26$35.26100$35.115428
1660166580$35.28$35.28$35.28$35.28200$35.115428
1660166820$35.26$35.26$35.26$35.26100$35.11543
1660167120$35.26$35.26$35.26$35.26100$35.115431
1660167180$35.28$35.28$35.28$35.28100$35.115432
1660167240$35.28$35.28$35.26$35.26408$35.115434
1660167300$35.26$35.26$35.26$35.26150$35.115434
1660167420$35.26$35.28$35.26$35.28225$35.115428
1660168080$35.2601$35.2601$35.26$35.26540$35.115433
1660168140$35.28$35.28$35.28$35.28250$35.115435
1660168380$35.28$35.28$35.28$35.28200$35.115429
1660168560$35.28$35.28$35.28$35.28261$35.115432
1660168620$35.28$35.30$35.28$35.30933$35.115436
1660169220$35.30$35.30$35.30$35.303,327$35.115443
1660169520$35.27$35.27$35.27$35.27400$35.115446
1660169700$35.30$35.30$35.30$35.30500$35.115448
1660169760$35.29$35.29$35.29$35.29200$35.11545
1660169820$35.29$35.29$35.29$35.29119$35.11545
1660170000$35.26$35.26$35.26$35.26200$35.115451
1660170420$35.28$35.28$35.28$35.28189$35.115428
1660170960$35.29$35.29$35.29$35.29229$35.11543
1660171020$35.30$35.30$35.30$35.30724$35.115431
1660171080$35.30$35.30$35.30$35.30931$35.115436
1660171320$35.30$35.30$35.30$35.30500$35.115438
1660171380$35.28$35.28$35.28$35.28141$35.115439
1660171500$35.30$35.30$35.28$35.282,335$35.115449
1660171560$35.30$35.30$35.30$35.30100$35.11545
1660171620$35.30$35.30$35.30$35.30100$35.115451
1660171980$35.29$35.29$35.29$35.29700$35.115431
1660172040$35.30$35.30$35.30$35.30100$35.115431
1660172160$35.30$35.30$35.30$35.30100$35.115432
1660172220$35.30$35.30$35.30$35.30408$35.115434
1660172340$35.28$35.28$35.28$35.28100$35.115435
1660172460$35.27$35.27$35.27$35.27380$35.115437
1660172640$35.30$35.30$35.30$35.30300$35.115438
1660172940$35.27$35.32$35.27$35.322,061$35.115438
1660173000$35.27$35.32$35.27$35.32600$35.115441