INTC Historical Intraday Prices

One-Minute OHLCV Data From January 31, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643621400$47.94$47.94$47.94$47.94170$47.942107
1643621460$47.91$47.97$47.91$47.97412$47.945133
1643621520$47.97$47.97$47.97$47.97155$47.948463
1643621760$47.97$47.98$47.97$47.98500$47.956821
1643621880$47.95$47.97$47.95$47.97400$47.955943
1643621940$47.94$47.94$47.94$47.94293$47.954041
1643622000$47.97$47.98$47.97$47.98460$47.957267
1643622300$47.96$47.96$47.96$47.96350$47.963356
1643622420$47.96$47.96$47.95$47.95200$47.963329
1643622720$48.03$48.03$48.03$48.03100$47.964987
1643622900$47.94$47.94$47.94$47.94524$47.96236
1643623500$47.94$47.94$47.94$47.94322$47.961468
1643623560$47.98$47.98$47.98$47.98100$47.961948
1643623620$47.94$47.94$47.91$47.91682$47.958604
1643623740$47.94$47.94$47.94$47.94200$47.957568
1643623800$47.91$47.91$47.91$47.91100$47.955068
1643623860$47.90$47.96$47.90$47.96967$47.94875
1643623920$47.91$47.91$47.91$47.91369$47.947348
1643624280$47.92$47.92$47.90$47.90520$47.944578
1643624700$47.90$47.90$47.90$47.90100$47.943539
1643624820$47.90$47.90$47.90$47.90100$47.942507
1643625120$47.90$47.90$47.90$47.90498$47.938514
1643625540$47.87$47.89$47.87$47.89200$47.93491
1643625660$47.86$47.90$47.86$47.90500$47.931989
1643625720$47.90$47.90$47.90$47.90100$47.931771
1643625840$47.90$47.90$47.90$47.90417$47.930654
1643626260$47.91$47.91$47.91$47.91100$47.930107
1643626800$47.93$47.93$47.93$47.93500$47.929848
1643627820$47.90$47.90$47.89$47.901,053$47.926579
1643628600$47.90$47.90$47.90$47.90397$47.925503
1643628660$47.90$47.90$47.90$47.90103$47.925338
1643629440$47.85$47.85$47.85$47.85100$47.922699
1643629740$47.92$47.92$47.92$47.92726$47.922326
1643630040$47.90$47.90$47.86$47.861,550$47.919255
1643630220$47.85$47.85$47.85$47.85100$47.918775
1643630280$47.84$47.84$47.84$47.84418$47.915197
1643630400$47.88$47.88$47.84$47.851,591$47.908326
1643630460$47.85$47.85$47.80$47.801,100$47.903697
1643630520$47.81$47.81$47.81$47.81200$47.902582
1643630640$47.80$47.80$47.77$47.77660$47.899067
1643630700$47.76$47.76$47.76$47.761,672$47.888983
1643630760$47.76$47.76$47.74$47.74877$47.884721
1643630820$47.73$47.73$47.71$47.73573$47.879931
1643630880$47.70$47.70$47.70$47.70803$47.87412
1643630940$47.72$47.73$47.72$47.73669$47.870135
1643631060$47.73$47.73$47.72$47.73995$47.865373
1643631120$47.73$47.73$47.70$47.70433$47.862604
1643631180$47.73$47.75$47.73$47.75400$47.860184
1643631300$47.74$47.74$47.70$47.70500$47.856366
1643631360$47.68$47.68$47.50$47.5011,646$47.769792
1643631420$47.52$47.52$47.52$47.52150$47.768203
1643631480$47.62$47.62$47.62$47.62500$47.765143
1643631720$47.61$47.61$47.56$47.561,372$47.758302
1643632020$47.56$47.56$47.56$47.56200$47.755259
1643632080$47.61$47.61$47.61$47.61200$47.754122
1643632140$47.61$47.61$47.61$47.61442$47.753032
1643632200$47.64$47.65$47.64$47.65400$47.751309
1643632260$47.64$47.64$47.64$47.641,810$47.74806
1643632500$47.64$47.64$47.64$47.64100$47.746835
1643632560$47.64$47.64$47.64$47.64100$47.746305
1643632740$47.66$47.66$47.66$47.66218$47.745754
1643632800$47.66$47.66$47.65$47.65599$47.744231
1643632980$47.66$47.66$47.66$47.66100$47.743713
1643633100$47.67$47.67$47.67$47.67105$47.743388
1643633220$47.67$47.67$47.66$47.671,145$47.741352
1643633280$47.71$47.71$47.71$47.71100$47.741298
1643633460$47.68$47.69$47.67$47.67600$47.73993
1643633520$47.67$47.67$47.67$47.67600$47.739312
1643633580$47.63$47.63$47.60$47.621,439$47.735492
1643633640$47.62$47.62$47.62$47.62100$47.735149
1643633760$47.68$47.68$47.68$47.68100$47.734927
1643633940$47.65$47.65$47.65$47.65400$47.733513
1643634000$47.7999$47.85$47.50$47.6719,010$47.723601
1643634120$47.64$47.64$47.62$47.622,336$47.721237
1643634180$47.60$47.6499$47.60$47.6499607$47.720532
1643634240$47.64$47.65$47.64$47.65200$47.720252
1643634300$47.62$47.62$47.60$47.60800$47.717863
1643634360$47.57$47.57$47.49$47.491,703$47.712129
1643634480$47.59$47.59$47.59$47.59250$47.711639
1643634600$47.61$47.61$47.61$47.61108$47.710912
1643634720$47.60$47.62$47.60$47.61300$47.709931
1643634780$47.60$47.60$47.60$47.601,000$47.708849
1643635020$47.55$47.55$47.55$47.55250$47.707885
1643635140$47.59$47.59$47.59$47.59100$47.707509
1643635200$47.56$47.56$47.56$47.56200$47.706888
1643635320$47.56$47.56$47.56$47.56100$47.706601
1643635380$47.56$47.56$47.50$47.50200$47.705271
1643635440$47.48$47.50$47.48$47.502,125$47.700726
1643635500$47.49$47.49$47.45$47.45367$47.699117
1643635560$47.49$47.50$47.49$47.50200$47.698072
1643635620$47.55$47.55$47.52$47.522,071$47.694773
1643635680$47.4401$47.4401$47.4401$47.4401147$47.694071
1643635740$47.44$47.45$47.44$47.451,089$47.691261
1643635800$47.50$47.5101$47.50$47.51011,400$47.688879
1643635860$47.52$47.57$47.52$47.521,800$47.685678
1643635980$47.50$47.57$47.50$47.571,412$47.683377
1643636040$47.6001$47.6001$47.60$47.60750$47.682854
1643636100$47.60$47.64$47.60$47.64800$47.682418
1643636280$47.61$47.61$47.61$47.61173$47.682145
1643636340$47.64$47.64$47.64$47.641,400$47.68143
1643636400$47.65$47.65$47.65$47.65300$47.681344
1643636520$47.65$47.69$47.65$47.671,765$47.68105
1643636580$47.63$47.65$47.63$47.65600$47.680805
1643636640$47.65$47.68$47.65$47.682,420$47.680395
1643636760$47.63$47.63$47.63$47.63100$47.6803
1643636820$47.60$47.60$47.52$47.521,298$47.678212
1643636880$47.59$47.59$47.59$47.59200$47.678074
1643636940$47.5204$47.5204$47.5204$47.5204202$47.677806
1643637000$47.59$47.59$47.59$47.59100$47.677703
1643637120$47.63$47.63$47.63$47.63400$47.677521
1643637180$47.60$47.60$47.60$47.60300$47.677346
1643637240$47.60$47.60$47.60$47.60150$47.677251
1643637300$47.66$47.66$47.57$47.571,650$47.676939
1643637360$47.65$47.65$47.65$47.65100$47.676913
1643637420$47.61$47.70$47.61$47.651,400$47.676649
1643637480$47.62$47.70$47.62$47.70338$47.676609
1643637600$47.65$47.66$47.62$47.66707$47.676387
1643637660$47.63$47.63$47.63$47.63100$47.676287
1643637720$47.66$47.66$47.65$47.66350$47.676227
1643637780$47.65$47.65$47.65$47.65200$47.676189
1643637840$47.68$47.68$47.68$47.68500$47.676203
1643637900$47.67$47.67$47.66$47.67500$47.67616
1643637960$47.66$47.67$47.64$47.641,427$47.675884
1643638020$47.59$47.62$47.59$47.62400$47.675295
1643638080$47.61$47.73$47.61$47.731,176$47.675222
1643638140$47.66$47.66$47.66$47.66100$47.675197
1643638200$47.67$47.67$47.63$47.63291$47.675046
1643638320$47.69$47.69$47.61$47.611,305$47.674696
1643638380$47.61$47.61$47.60$47.611,474$47.674003
1643638440$47.62$47.62$47.61$47.61300$47.673797
1643638500$47.61$47.62$47.57$47.571,328$47.672738
1643638560$47.56$47.56$47.55$47.55600$47.671934
1643638620$47.60$47.64$47.60$47.641,350$47.670756
1643638680$47.65$47.65$47.64$47.641,100$47.670444
1643638740$47.64$47.65$47.58$47.632,172$47.669285
1643638800$47.62$47.63$47.62$47.63700$47.668988
1643638860$47.66$47.66$47.59$47.591,469$47.668629
1643638920$47.5901$47.5901$47.59$47.592,032$47.667587
1643638980$47.61$47.61$47.60$47.614,114$47.666171
1643639040$47.60$47.60$47.60$47.60433$47.665899
1643639100$47.68$47.72$47.67$47.722,932$47.667273
1643639160$47.74$47.74$47.74$47.74100$47.667394
1643639220$47.70$47.72$47.70$47.71577$47.667579
1643639400$47.68$47.76$47.60$47.63725,518$47.68123
1643639460$47.62$47.62$47.40$47.41222,080$47.644465
1643639520$47.41$47.42$47.33$47.34144,100$47.607984
1643639580$47.34$47.465$47.305$47.465178,735$47.576294
1643639640$47.4699$47.61$47.4699$47.59159,877$47.573018
1643639700$47.5912$47.73$47.57$47.6935119,526$47.578977
1643639760$47.70$47.777$47.64$47.75121,811$47.587955
1643639820$47.75$47.85$47.75$47.81114,582$47.601502
1643639880$47.815$47.825$47.65$47.7189,692$47.60741
1643639940$47.71$47.75$47.689$47.70101,725$47.61313
1643640000$47.709$47.74$47.62$47.6372,573$47.615707
1643640060$47.6313$47.65$47.50$47.53106,629$47.613992
1643640120$47.5201$47.60$47.5201$47.545109,202$47.611359
1643640180$47.545$47.60$47.54$47.57578,398$47.609916
1643640240$47.58$47.65$47.5719$47.5983,718$47.610145
1643640300$47.60$47.6405$47.52$47.55156,873$47.608195
1643640360$47.55$47.58$47.49$47.58154,858$47.603424
1643640420$47.58$47.595$47.48$47.499760,008$47.601648
1643640480$47.495$47.50$47.37$47.385100,980$47.59575
1643640540$47.39$47.49$47.39$47.4882,259$47.591946
1643640600$47.48$47.49$47.375$47.3974,626$47.58789
1643640660$47.39$47.41$47.35$47.3899107,057$47.580815
1643640720$47.38$47.55$47.38$47.5401100,315$47.577311
1643640780$47.545$47.5699$47.52$47.5291,647$47.576446
1643640840$47.53$47.59$47.53$47.578570,218$47.57607
1643640900$47.5749$47.60$47.54$47.5850,736$47.576003
1643640960$47.585$47.61$47.58$47.60332,640$47.576209
1643641020$47.605$47.61$47.5635$47.6134,245$47.576275
1643641080$47.61$47.67$47.58$47.645122,917$47.578122
1643641140$47.65$47.66$47.6201$47.63767,890$47.579289
1643641200$47.635$47.72$47.63$47.715109,820$47.58185
1643641260$47.715$47.76$47.705$47.729978,382$47.584846
1643641320$47.73$47.75$47.715$47.73588,748$47.588174
1643641380$47.74$47.76$47.725$47.75100,495$47.592011
1643641440$47.745$47.795$47.72$47.75119,335$47.596994
1643641500$47.76$47.76$47.70$47.71138,374$47.601261
1643641560$47.7106$47.7513$47.705$47.7141,180$47.602432
1643641620$47.7156$47.8286$47.71$47.807376,661$47.605414
1643641680$47.80$47.86$47.80$47.85570,245$47.608977
1643641740$47.86$47.925$47.85$47.907969,097$47.613238
1643641800$47.9091$47.91$47.78$47.7998,084$47.618226
1643641860$47.7877$47.845$47.7801$47.8249,039$47.620189
1643641920$47.82$47.94$47.8185$47.9347,455$47.62271
1643641980$47.9332$47.9332$47.86$47.91577,665$47.626981
1643642040$47.92$47.93$47.8503$47.860159,351$47.630264
1643642100$47.87$47.89$47.835$47.8847,827$47.632483
1643642160$47.88$47.92$47.855$47.9047,301$47.634936
1643642220$47.905$47.9097$47.845$47.8534,746$47.636593
1643642280$47.8499$47.89$47.84$47.841544,830$47.638581
1643642340$47.84$47.85$47.77$47.8178,902$47.641173
1643642400$47.81$47.8258$47.7623$47.7781,188$47.643533
1643642460$47.765$47.785$47.74$47.77263,521$47.644934
1643642520$47.775$47.839$47.76$47.8370,738$47.646905
1643642580$47.83$47.865$47.8035$47.8683,713$47.649814
1643642640$47.855$47.86$47.82$47.84528,359$47.650778
1643642700$47.84$47.8599$47.825$47.8567,137$47.653026
1643642760$47.851$47.90$47.845$47.88549,345$47.654945
1643642820$47.885$47.91$47.85$47.8752,331$47.657075
1643642880$47.87$47.875$47.72$47.73547,750$47.65808
1643642940$47.74$47.76$47.66$47.67570,230$47.658737
1643643000$47.68$47.73$47.66$47.6665,406$47.659126
1643643060$47.655$47.70$47.64$47.69549,099$47.659197
1643643120$47.69$47.71$47.65$47.6668,659$47.659412
1643643180$47.665$47.71$47.65$47.688241,645$47.659564
1643643240$47.70$47.76$47.685$47.7663,215$47.660157
1643643300$47.755$47.815$47.74$47.81558,522$47.661259
1643643360$47.82$47.82$47.78$47.7941,432$47.662197
1643643420$47.79$47.795$47.71$47.710150,822$47.662878
1643643480$47.712$47.77$47.71$47.759945,779$47.663512
1643643540$47.7588$47.76$47.70$47.7170,417$47.664256
1643643600$47.708$47.708$47.62$47.62546,499$47.664236
1643643660$47.625$47.65$47.62$47.62541,707$47.664053
1643643720$47.625$47.635$47.605$47.63556,682$47.663682
1643643780$47.63$47.72$47.62$47.7055,174$47.663849
1643643840$47.6999$47.72$47.68$47.6945,919$47.664123
1643643900$47.69$47.70$47.66$47.6848,452$47.664249
1643643960$47.68$47.7001$47.615$47.61554,297$47.664158
1643644020$47.62$47.6201$47.56$47.596893,092$47.663113
1643644080$47.60$47.64$47.5973$47.6354,649$47.662741
1643644140$47.63$47.66$47.62$47.6450,013$47.66257
1643644200$47.65$47.73$47.63$47.72543,705$47.662726
1643644260$47.72$47.77$47.72$47.76532,008$47.663093
1643644320$47.7622$47.78$47.75$47.77534,157$47.663576
1643644380$47.78$47.805$47.7701$47.8049,932$47.664482
1643644440$47.8068$47.83$47.80$47.80525,648$47.665017
1643644500$47.805$47.83$47.77$47.82560,106$47.666098
1643644560$47.83$47.86$47.80$47.8396,164$47.668255
1643644620$47.825$47.84$47.775$47.7955,672$47.669354
1643644680$47.79$47.805$47.72$47.7458,893$47.670119
1643644740$47.745$47.775$47.72$47.75545,878$47.670582
1643644800$47.76$47.82$47.745$47.80544,714$47.671283
1643644860$47.8005$47.835$47.795$47.83569,559$47.672588
1643644920$47.8362$47.85$47.80$47.81567,507$47.673955
1643644980$47.8161$47.82$47.77$47.771434,609$47.67449
1643645040$47.78$47.785$47.74$47.7750,812$47.67507
1643645100$47.77$47.78$47.71$47.72561,150$47.675593
1643645160$47.73$47.75$47.71$47.7471,202$47.676073
1643645220$47.74$47.747$47.7049$47.7160,221$47.676408
1643645280$47.71$47.73$47.70$47.713662,981$47.676698
1643645340$47.71$47.715$47.66$47.670165,731$47.6768
1643645400$47.68$47.685$47.62$47.6558,126$47.6766
1643645460$47.64$47.64$47.57$47.595194,047$47.674531
1643645520$47.5853$47.635$47.585$47.6276,676$47.673945
1643645580$47.625$47.66$47.60$47.64154,472$47.673046
1643645640$47.645$47.69$47.645$47.6863,335$47.673009
1643645700$47.6793$47.68$47.618$47.6453,571$47.67282
1643645760$47.635$47.68$47.625$47.6472,302$47.672699
1643645820$47.64$47.64$47.585$47.6159,275$47.672252
1643645880$47.61$47.63$47.56$47.56557,004$47.671744
1643645940$47.56$47.59$47.53$47.5571,227$47.670831
1643646000$47.545$47.595$47.545$47.558256,274$47.670174
1643646060$47.555$47.595$47.55$47.5748,387$47.669624
1643646120$47.565$47.57$47.495$47.505117,750$47.667669
1643646180$47.505$47.52$47.49$47.5165,167$47.666519
1643646240$47.51$47.52$47.485$47.5048,676$47.665649
1643646300$47.50$47.54$47.50$47.5276,748$47.664504
1643646360$47.53$47.585$47.53$47.5662,026$47.663812
1643646420$47.565$47.59$47.54$47.56560,167$47.663182
1643646480$47.565$47.575$47.53$47.57534,716$47.662775
1643646540$47.56$47.5697$47.495$47.509670,105$47.661688
1643646600$47.51$47.555$47.505$47.509988,109$47.66047
1643646660$47.505$47.57$47.49$47.5748,819$47.659773
1643646720$47.575$47.64$47.555$47.6485,376$47.659046
1643646780$47.645$47.695$47.625$47.688865,203$47.65912
1643646840$47.685$47.71$47.67$47.7166,005$47.659377
1643646900$47.70$47.745$47.69$47.69556,520$47.659692
1643646960$47.70$47.7068$47.66$47.66558,655$47.659807
1643647020$47.665$47.695$47.66$47.6849,234$47.659917
1643647080$47.679$47.685$47.66$47.666931,035$47.659958
1643647140$47.66$47.67$47.635$47.64547,728$47.659917
1643647200$47.65$47.685$47.63$47.65523,538$47.659921
1643647260$47.6572$47.665$47.625$47.6642,570$47.659857
1643647320$47.67$47.68$47.64$47.6883,735$47.659856
1643647380$47.675$47.7501$47.67$47.7583,376$47.660311
1643647440$47.75$47.7858$47.74$47.767361,989$47.660911
1643647500$47.765$47.79$47.74$47.7518102,838$47.661985
1643647560$47.76$47.835$47.76$47.8370,752$47.662981
1643647620$47.84$47.8401$47.7931$47.834789,191$47.664303
1643647680$47.84$47.89$47.8344$47.879997,054$47.666134
1643647740$47.88$47.90$47.8675$47.88557,159$47.667263
1643647800$47.884$47.91$47.875$47.9152,166$47.668308
1643647860$47.915$47.99$47.905$47.9848128,940$47.671624
1643647920$47.985$48.0369$47.98$48.015158,186$47.676314
1643647980$48.0161$48.02$47.99$48.00545,603$47.677657
1643648040$48.005$48.02$47.975$47.98562,974$47.67944
1643648100$47.98$47.995$47.9101$47.95111,235$47.68216
1643648160$47.955$47.97$47.92$47.927561,196$47.683527
1643648220$47.93$47.95$47.91$47.91544,614$47.684503
1643648280$47.9109$47.94$47.88$47.9468,296$47.685835
1643648340$47.935$47.98$47.9242$47.97570,978$47.687485
1643648400$47.99$47.999$47.95$47.98550,326$47.688722
1643648460$47.99$48.025$47.985$48.0174,052$47.690703
1643648520$48.0158$48.03$47.99$48.00543,074$47.691887
1643648580$48.007$48.025$47.98$47.980742,099$47.692972
1643648640$47.985$48.0159$47.96$47.970169,566$47.694683
1643648700$47.975$48.00$47.96$47.9967,832$47.696277
1643648760$47.99$48.00$47.96$47.9957,676$47.697662
1643648820$47.985$47.995$47.97$47.976339,996$47.6986
1643648880$47.97$47.975$47.945$47.9760,711$47.699917
1643648940$47.985$48.01$47.98$47.9959,675$47.701357
1643649000$47.99$48.05$47.985$48.04581,376$47.703546
1643649060$48.045$48.07$48.04$48.0549,782$47.704961
1643649120$48.055$48.13$48.05$48.126593,193$47.70782
1643649180$48.125$48.13$48.07$48.08564,342$47.709846
1643649240$48.08$48.11$48.05$48.06576,135$47.712092
1643649300$48.0682$48.07$48.04$48.069844,880$47.713324
1643649360$48.065$48.08$48.05$48.05578,480$47.715511
1643649420$48.06$48.1169$48.055$48.10560,947$47.717323
1643649480$48.11$48.1665$48.105$48.149964,800$47.719501
1643649540$48.145$48.16$48.12$48.15530,491$47.720495
1643649600$48.155$48.169$48.13$48.13554,804$47.722317
1643649660$48.14$48.145$48.1009$48.11553,353$47.72396
1643649720$48.12$48.145$48.11$48.13234,222$47.725019
1643649780$48.135$48.145$48.115$48.1348,056$47.726516
1643649840$48.1306$48.135$48.04$48.10590,467$47.729045
1643649900$48.105$48.11$48.045$48.06561,954$47.730644
1643649960$48.065$48.12$48.065$48.1144,533$47.731856
1643650020$48.11$48.15$48.11$48.14542,714$47.733133
1643650080$48.1459$48.165$48.135$48.1585,110$47.735807
1643650140$48.145$48.16$48.14$48.15520,752$47.736449
1643650200$48.1556$48.23$48.155$48.215113,902$47.740357
1643650260$48.21$48.215$48.17$48.191280,927$47.743073
1643650320$48.1984$48.21$48.17$48.179357,884$47.744998
1643650380$48.175$48.1799$48.11$48.1251,056$47.746532
1643650440$48.125$48.13$48.0716$48.0828,606$47.747267
1643650500$48.0801$48.12$48.07$48.1248,765$47.748493
1643650560$48.115$48.13$48.105$48.1240,173$47.74956
1643650620$48.13$48.17$48.13$48.1451,210$47.751041
1643650680$48.14$48.145$48.1101$48.110130,623$47.751862
1643650740$48.115$48.16$48.1132$48.14530,453$47.75271
1643650800$48.1422$48.145$48.115$48.130139,734$47.75378
1643650860$48.135$48.16$48.13$48.13249,117$47.755149
1643650920$48.135$48.1584$48.11$48.153856,131$47.75667
1643650980$48.15$48.16$48.13$48.1435,910$47.757668
1643651040$48.1335$48.16$48.12$48.13535,055$47.758621
1643651100$48.135$48.185$48.135$48.1847,470$47.75997
1643651160$48.18$48.185$48.15$48.169139,264$47.761089
1643651220$48.16$48.24$48.16$48.2353,176$47.762748
1643651280$48.23$48.265$48.2269$48.26546,428$47.764321
1643651340$48.26$48.28$48.245$48.275874,577$47.766901
1643651400$48.27$48.275$48.24$48.27549,858$47.768586
1643651460$48.2781$48.305$48.26$48.2970,372$47.7711
1643651520$48.30$48.3145$48.28$48.3138,866$47.772517
1643651580$48.32$48.355$48.30$48.35159,070$47.778556
1643651640$48.35$48.37$48.305$48.3175,634$47.781477
1643651700$48.3122$48.3191$48.26$48.2869,081$47.783851
1643651760$48.28$48.30$48.27$48.298932,898$47.784955
1643651820$48.2998$48.305$48.275$48.279651,435$47.786689
1643651880$48.275$48.29$48.26$48.2734,403$47.787807
1643651940$48.27$48.3386$48.27$48.332239,455$47.789185
1643652000$48.335$48.335$48.275$48.28587,959$47.792179
1643652060$48.285$48.295$48.23$48.2384,605$47.794762
1643652120$48.235$48.2699$48.215$48.255659,985$47.796513
1643652180$48.2538$48.255$48.22$48.22562,624$47.798323
1643652240$48.22$48.23$48.21$48.21538,700$47.799384
1643652300$48.215$48.22$48.155$48.165104,148$47.801994
1643652360$48.1601$48.195$48.16$48.1769,927$47.803686
1643652420$48.1641$48.17$48.13$48.14587,974$47.805617
1643652480$48.145$48.1499$48.12$48.12536,028$47.806371
1643652540$48.12$48.14$48.12$48.12532,411$47.807038
1643652600$48.125$48.14$48.12$48.120738,066$47.807812
1643652660$48.12$48.14$48.10$48.1459,075$47.808978
1643652720$48.135$48.175$48.135$48.157856,108$47.810194
1643652780$48.16$48.18$48.14$48.1527,720$47.810803
1643652840$48.149$48.165$48.13$48.1636,853$47.811573
1643652900$48.16$48.165$48.11$48.1246,069$47.812515
1643652960$48.12$48.14$48.115$48.12533,956$47.813182
1643653020$48.1263$48.17$48.123$48.14552,087$47.814257
1643653080$48.1417$48.15$48.12$48.1339,433$47.815036
1643653140$48.125$48.135$48.12$48.13546,421$47.815934
1643653200$48.135$48.14$48.105$48.11523,487$47.81637
1643653260$48.115$48.12$48.10$48.1115,638$47.816655
1643653320$48.11$48.13$48.105$48.126630,936$47.817234
1643653380$48.13$48.13$48.08$48.10558,766$47.818253
1643653440$48.112$48.135$48.11$48.12538,308$47.818973
1643653500$48.13$48.16$48.115$48.13737,462$47.819698
1643653560$48.14$48.16$48.135$48.14534,063$47.820382
1643653620$48.149$48.17$48.14$48.14526,302$47.820921
1643653680$48.145$48.1466$48.10$48.110532,904$47.821524
1643653740$48.115$48.115$48.065$48.085442,382$47.82222
1643653800$48.09$48.12$48.065$48.06536,903$47.822842
1643653860$48.07$48.07$48.0101$48.026749,649$47.823475
1643653920$48.025$48.04$48.02$48.03543,957$47.824014
1643653980$48.035$48.065$48.03$48.05534,290$47.824469
1643654040$48.055$48.0701$48.05$48.070146,356$47.825126
1643654100$48.0748$48.08$48.045$48.0545,427$47.82577
1643654160$48.06$48.11$48.06$48.0955,609$47.826649
1643654220$48.0942$48.14$48.09$48.126933,142$47.82722
1643654280$48.13$48.18$48.125$48.17520,948$47.827636
1643654340$48.169$48.17$48.13$48.14518,748$47.827997
1643654400$48.1407$48.1599$48.12$48.156224,928$47.828455
1643654460$48.16$48.21$48.15$48.189249,580$47.829519
1643654520$48.185$48.195$48.17$48.17518,645$47.829908
1643654580$48.175$48.19$48.13$48.13533,157$47.830578
1643654640$48.14$48.145$48.055$48.05569,222$47.8317
1643654700$48.06$48.12$48.06$48.1038,969$47.832311
1643654760$48.1084$48.137$48.09$48.094231,035$47.832823
1643654820$48.10$48.13$48.09$48.1153,617$47.833684
1643654880$48.1007$48.12$48.085$48.11526,156$47.834093
1643654940$48.115$48.125$48.10$48.1135,693$47.834668
1643655000$48.1076$48.15$48.105$48.12524,401$47.835086
1643655060$48.13$48.135$48.10$48.1118,123$47.835386
1643655120$48.11$48.1201$48.085$48.09523,273$47.83574
1643655180$48.09$48.12$48.08$48.11535,789$47.836287
1643655240$48.1178$48.125$48.09$48.10525,824$47.836688
1643655300$48.11$48.13$48.10$48.1326,454$47.83711
1643655360$48.125$48.17$48.12$48.1631,238$47.837657
1643655420$48.1699$48.18$48.12$48.1350,168$47.838546
1643655480$48.13$48.16$48.13$48.15121,224$47.838913
1643655540$48.15$48.22$48.14$48.21544,568$47.839778
1643655600$48.22$48.23$48.18$48.189638,274$47.840554
1643655660$48.185$48.21$48.18$48.1934,094$47.84124
1643655720$48.19$48.205$48.17$48.18539,906$47.842017
1643655780$48.1831$48.20$48.17$48.2038,337$47.842755
1643655840$48.20$48.2296$48.20$48.2058,420$47.843978
1643655900$48.205$48.255$48.20$48.2438,699$47.844815
1643655960$48.245$48.295$48.235$48.2950,137$47.845991
1643656020$48.29$48.315$48.29$48.3090,965$47.848306
1643656080$48.3001$48.325$48.28$48.31569,054$47.850047
1643656140$48.315$48.32$48.28$48.30555,474$47.851427
1643656200$48.305$48.33$48.30$48.31561,813$47.853032
1643656260$48.315$48.327$48.305$48.3250,884$47.854332
1643656320$48.325$48.3299$48.305$48.3248,012$47.855557
1643656380$48.32$48.32$48.27$48.29551,418$47.856783
1643656440$48.295$48.30$48.28$48.297830,644$47.857509
1643656500$48.295$48.305$48.26$48.2732,780$47.858276
1643656560$48.2762$48.31$48.2701$48.30539,745$47.859216
1643656620$48.30$48.31$48.2822$48.3033,521$47.860011
1643656680$48.30$48.31$48.29$48.300925,060$47.860614
1643656740$48.31$48.31$48.28$48.283940,636$47.861572
1643656800$48.28$48.28$48.245$48.266151,119$47.862681
1643656860$48.265$48.2871$48.255$48.2823,122$47.863189
1643656920$48.282$48.285$48.265$48.26530,120$47.863857
1643656980$48.27$48.295$48.26$48.290828,326$47.864491
1643657040$48.2901$48.34$48.29$48.322370,631$47.866207
1643657100$48.32$48.35$48.30$48.3169,443$47.867912
1643657160$48.315$48.3399$48.31$48.3228,692$47.868606
1643657220$48.32$48.335$48.30$48.3374,552$47.870399
1643657280$48.325$48.335$48.32$48.32539,404$47.871353
1643657340$48.325$48.34$48.31$48.3354,779$47.872671
1643657400$48.335$48.34$48.31$48.32542,911$47.873689
1643657460$48.325$48.37$48.3201$48.3554,183$47.87504
1643657520$48.355$48.38$48.33$48.374974,869$47.876896
1643657580$48.375$48.375$48.35$48.35552,419$47.878219
1643657640$48.355$48.38$48.33$48.369958,299$47.879688
1643657700$48.365$48.38$48.355$48.36560,363$47.881216
1643657760$48.3653$48.375$48.355$48.365751,482$47.882505
1643657820$48.368$48.3699$48.343$48.3537,384$47.883414
1643657880$48.35$48.35$48.30$48.31576,458$47.885126
1643657940$48.325$48.3587$48.325$48.33525,311$47.885722
1643658000$48.34$48.355$48.32$48.34547,936$47.886834
1643658060$48.35$48.35$48.305$48.3227,089$47.887447
1643658120$48.3258$48.34$48.32$48.3422,976$47.887971
1643658180$48.33$48.35$48.325$48.3525,040$47.888548
1643658240$48.34$48.38$48.34$48.379955,544$47.889878
1643658300$48.38$48.415$48.36$48.391131,685$47.893251
1643658360$48.39$48.405$48.37$48.376361,691$47.894782
1643658420$48.3729$48.38$48.32$48.32559,416$47.896136
1643658480$48.325$48.345$48.32$48.3497,691$47.898248
1643658540$48.335$48.35$48.3301$48.34513,804$47.898554
1643658600$48.35$48.375$48.34$48.34537,344$47.899411
1643658660$48.342$48.36$48.33$48.35544,250$47.900393
1643658720$48.355$48.37$48.34$48.3553,652$47.901609
1643658780$48.3521$48.36$48.32$48.32540,034$47.902464
1643658840$48.335$48.37$48.3348$48.3541,631$47.903385
1643658900$48.345$48.39$48.34$48.378877,110$47.905144
1643658960$48.3763$48.39$48.37$48.37536,117$47.905987
1643659020$48.375$48.395$48.375$48.39545,453$47.907073
1643659080$48.395$48.405$48.37$48.385852,241$47.908312
1643659140$48.39$48.395$48.37$48.38553,960$47.909569
1643659200$48.38$48.39$48.36$48.3936,879$47.910412
1643659260$48.39$48.405$48.38$48.39560,370$47.911833
1643659320$48.40$48.41$48.33$48.365849,714$47.912918
1643659380$48.365$48.43$48.36$48.40580,208$47.914803
1643659440$48.41$48.44$48.405$48.4249,759$47.916026
1643659500$48.42$48.4299$48.40$48.40534,823$47.916859
1643659560$48.405$48.43$48.395$48.41540,463$47.917821
1643659620$48.415$48.42$48.39$48.40539,463$47.918747
1643659680$48.405$48.41$48.34$48.3446,932$47.919759
1643659740$48.3458$48.36$48.33$48.3347,085$47.920709
1643659800$48.33$48.35$48.27$48.2750,826$47.921671
1643659860$48.28$48.28$48.25$48.270158,080$47.922629
1643659920$48.275$48.275$48.225$48.25583,468$47.923927
1643659980$48.25$48.2501$48.17$48.1861,499$47.924745
1643660040$48.19$48.215$48.14$48.159767,487$47.925561
1643660100$48.155$48.195$48.13$48.184237,876$47.925982
1643660160$48.18$48.19$48.15$48.157251,389$47.926565
1643660220$48.155$48.16$48.10$48.13660,778$47.927137
1643660280$48.135$48.135$48.0804$48.11552,474$47.927583
1643660340$48.115$48.115$48.06$48.08558,532$47.928004
1643660400$48.0991$48.1699$48.0991$48.12563,510$47.928607
1643660460$48.13$48.16$48.12$48.159933,632$47.928938
1643660520$48.16$48.215$48.155$48.209954,341$47.929596
1643660580$48.205$48.26$48.205$48.2659,481$47.93042
1643660640$48.25$48.255$48.2038$48.22554,267$47.931154
1643660700$48.225$48.275$48.225$48.23549,574$47.931877
1643660760$48.24$48.28$48.2201$48.233871,815$47.932931
1643660820$48.23$48.25$48.185$48.2092,423$47.934115
1643660880$48.20$48.26$48.20$48.24258,454$47.934924
1643660940$48.245$48.255$48.215$48.2556,945$47.935709
1643661000$48.26$48.2699$48.20$48.24585,290$47.936885
1643661060$48.245$48.335$48.235$48.295105,572$47.938536
1643661120$48.30$48.395$48.30$48.39567,544$47.939786
1643661180$48.3935$48.44$48.3935$48.43115,097$47.942223
1643661240$48.4399$48.46$48.42$48.4592,678$47.944279
1643661300$48.455$48.46$48.44$48.45541,838$47.945217
1643661360$48.4537$48.475$48.44$48.45554,866$47.946461
1643661420$48.455$48.46$48.405$48.40573,963$47.948049
1643661480$48.4096$48.415$48.36$48.40593,654$47.949819
1643661540$48.405$48.42$48.375$48.40564,088$47.951081
1643661600$48.40$48.43$48.39$48.40598,602$47.95305
1643661660$48.41$48.427$48.40$48.40586,435$47.954769
1643661720$48.405$48.45$48.4015$48.44585,181$47.956533
1643661780$48.44$48.45$48.43$48.45104,208$47.958693
1643661840$48.45$48.49$48.447$48.47105,579$47.961001
1643661900$48.475$48.53$48.45$48.52195,472$47.965471
1643661960$48.51$48.54$48.48$48.51588,779$47.967505
1643662020$48.52$48.57$48.51$48.5782,218$47.969495
1643662080$48.565$48.58$48.55$48.555121,575$47.972519
1643662140$48.5501$48.58$48.55$48.575111,825$47.975283
1643662200$48.57$48.695$48.57$48.685327,249$47.984353
1643662260$48.685$48.69$48.62$48.635234,532$47.990722
1643662320$48.635$48.67$48.60$48.665181,632$47.995447
1643662380$48.665$48.69$48.63$48.68180,435$48.000273
1643662440$48.675$48.82$48.645$48.77765,303$48.022074
1643662500$48.775$48.81$48.69$48.725499,136$48.035877
1643662560$48.72$48.74$48.68$48.725456,680$48.047622
1643662620$48.72$48.79$48.72$48.755472,492$48.059868
1643662680$48.755$48.79$48.72$48.74590,610$48.074793
1643662740$48.735$48.87$48.73$48.832,003,410$48.124373
1643662800$48.82$48.82$48.82$48.827,998,879$48.274396
1643662860$48.83$48.90$48.80$48.8019,194$48.274664
1643662920$48.80$48.82$48.71$48.7123,605$48.274935
1643662980$48.82$48.82$48.65$48.6535,468$48.275316
1643663040$48.63$48.82$48.55$48.819600,748$48.281936
1643663100$48.819$48.82$48.64$48.821,074,160$48.293482
1643663160$48.82$48.82$48.66$48.66139,632$48.294956
1643663220$48.70$48.82$48.70$48.7058,287$48.295558
1643663280$48.3568$48.82$48.3568$48.69113,771$48.296703
1643663340$48.70$48.82$48.70$48.7591,879$48.297662
1643663400$48.74$48.85$48.74$48.855,703$48.297726
1643663460$48.75$48.85$48.74$48.754,243$48.29777
1643663520$48.85$48.85$48.56$48.5710,203$48.271854
1643663640$48.68$48.69$48.68$48.68400$48.271864
1643663760$48.61$48.61$47.9642$48.604,107$48.271864
1643663820$48.61$48.61$48.61$48.61100$48.271867
1643664000$48.82$48.82$48.82$48.82205,523$48.274105
1643664120$48.61$48.75$48.61$48.752,905$48.274138
1643664180$48.80$48.80$48.60$48.60200$48.274141
1643664240$48.80$48.80$48.80$48.80100$48.274144
1643664300$48.62$48.62$48.60$48.602,642$48.274164
1643664360$48.63$48.65$48.63$48.65265$48.274169
1643664660$48.63$48.63$48.63$48.631,200$48.27177
1643664720$48.65$48.65$48.65$48.65200$48.271774
1643664900$48.65$48.65$48.65$48.65100$48.271778
1643664960$48.65$48.65$48.65$48.65200$48.271781
1643665020$48.67$48.69$48.67$48.69490$48.271788
1643665080$48.70$48.72$48.65$48.65720$48.271796
1643665140$48.65$48.65$48.65$48.651,100$48.271805
1643665260$48.65$48.65$48.65$48.65173$48.271807
1643665320$48.65$48.65$48.65$48.65361$48.271762
1643665380$48.65$48.65$48.65$48.65289$48.271765
1643665440$48.82$48.82$48.68$48.68502$48.271772
1643665500$48.82$48.82$48.82$48.8232,307$48.272123
1643665560$48.68$48.68$48.68$48.68200$48.272126
1643665620$48.65$48.70$48.65$48.702,802$48.272151
1643665680$48.75$48.75$48.75$48.75100$48.272152
1643665740$48.66$48.66$48.66$48.66138$48.272155
1643665860$48.66$48.66$48.66$48.66490$48.27216
1643666040$51.1005$51.1005$51.1005$51.1005260$48.284415
1643666100$48.74$48.74$45.525199$45.5251994,120$48.284205
1643666160$51.265497$51.265497$51.265497$51.265497715$48.284247
1643666220$51.465$51.465$51.1005$51.1005442$48.271759
1643666280$48.67$48.67$48.67$48.67100$48.27176
1643666340$48.67$48.67$48.67$48.67152$48.271761
1643666580$48.70$48.70$48.70$48.702,000$48.271779
1643666940$48.68$48.68$48.67$48.67201$48.271785
1643667000$48.66$48.66$48.66$48.66100$48.271786
1643667120$48.66$48.66$48.66$48.66165$48.27176
1643667300$48.66$48.70$48.66$48.70496$48.271765
1643667420$48.71$48.72$48.71$48.722,000$48.271783
1643667540$48.72$48.72$48.72$48.72929$48.271793
1643667600$48.72$48.72$48.72$48.72100$48.271795
1643667960$48.75$48.75$48.75$48.75350$48.271799
1643668020$48.73$48.79$48.72$48.791,726$48.271771
1643668080$48.79$48.79$48.79$48.79200$48.271774
1643668680$48.73$48.73$48.72$48.72482$48.271782
1643669160$48.72$48.72$48.72$48.72100$48.271764
1643669220$48.70$48.70$48.70$48.70100$48.27177
1643669400$48.72$48.72$48.72$48.72200$48.271772
1643669460$48.72$48.72$48.72$48.72200$48.271774
1643669880$48.70$48.70$48.70$48.701,000$48.271767
1643670300$48.70$48.70$48.70$48.70535$48.271774
1643670480$48.70$48.70$48.70$48.70155$48.271778
1643670720$48.70$48.70$48.70$48.70200$48.27176
1643670780$48.70$48.70$48.70$48.70100$48.271762
1643671020$48.74$48.74$48.74$48.74100$48.271763
1643671380$48.70$48.70$48.70$48.70690$48.271771
1643671560$48.70$48.70$48.70$48.70100$48.271773
1643671620$48.66$48.70$48.66$48.66400$48.271762
1643671740$48.70$48.70$48.66$48.662,121$48.271779
1643672400$48.65$48.65$48.65$48.65100$48.271781
1643672460$48.69$48.70$48.69$48.70231$48.271783
1643672520$48.70$48.70$48.70$48.70100$48.271759
1643672700$48.70$48.70$48.70$48.70500$48.271764
1643672820$48.65$48.65$48.65$48.65200$48.271765
1643673240$48.67$48.67$48.67$48.67706$48.271774
1643673300$48.66$48.66$48.66$48.66984$48.271781
1643673600$48.68$48.68$48.66$48.66317$48.271762
1643673960$48.70$48.70$48.70$48.70200$48.271773
1643674140$48.66$48.66$48.66$48.66200$48.271776
1643674380$48.66$48.66$48.65$48.65205$48.271761
1643674440$48.70$48.70$48.70$48.70100$48.271762
1643674980$48.65$48.65$48.65$48.65100$48.271763
1643675040$48.70$48.70$48.70$48.70205$48.271765
1643675160$48.65$48.65$48.65$48.65100$48.271766
1643675340$48.70$48.70$48.69$48.702,238$48.271778
1643675400$48.70$48.70$48.65$48.65221$48.27178
1643675580$48.65$48.65$48.65$48.65109$48.271781
1643675700$48.65$48.65$48.65$48.65620$48.271786
1643675880$48.65$48.65$48.65$48.651,852$48.271801
1643676120$48.60$48.60$48.50$48.50557$48.271764
1643676660$48.65$48.65$48.65$48.65400$48.27177
1643676840$48.65$48.65$48.65$48.65400$48.271773
1643677020$48.62$48.62$48.62$48.62369$48.271759
1643677080$48.6499$48.6499$48.61$48.61412$48.271761
1643677140$48.64$48.64$48.64$48.64236$48.271764