INTC Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1648713960$51.63$51.63$51.63$51.63150$51.630334
1648714320$51.60$51.60$51.60$51.60166$51.616917
1648714440$51.59$51.59$51.59$51.59100$51.60591
1648714740$51.59$51.59$51.59$51.59100$51.603772
1648715880$51.59$51.59$51.59$51.59100$51.598513
1648716840$51.58$51.58$51.58$51.58100$51.592636
1648717740$51.52$51.52$51.51$51.51211$51.577625
1648717980$51.58$51.58$51.58$51.58100$51.57738
1648718220$51.58$51.58$51.58$51.58149$51.57753
1648718340$51.59$51.60$51.59$51.60567$51.58004
1648718700$51.59$51.59$51.59$51.59100$51.580351
1648718820$51.59$51.59$51.59$51.59100$51.580595
1648718880$51.59$51.59$51.59$51.59553$51.581882
1648719060$51.59$51.60$51.59$51.60200$51.582433
1648719180$51.59$51.67$51.59$51.671,354$51.594231
1648720440$51.71$51.72$51.71$51.72700$51.613063
1648720920$51.67$51.67$51.67$51.67307$51.619895
1648720980$51.67$51.67$51.67$51.67203$51.621627
1648721460$51.67$51.67$51.67$51.67112$51.622846
1648722360$51.67$51.67$51.67$51.67100$51.623656
1648722420$51.66$51.66$51.66$51.66459$51.625605
1648722720$51.63$51.63$51.63$51.63100$51.625859
1648722960$51.62$51.62$51.62$51.62109$51.625552
1648723380$51.62$51.62$51.62$51.62166$51.62545
1648723740$51.62$51.62$51.62$51.62100$51.625338
1648724040$51.63$51.63$51.63$51.63140$51.625397
1648724160$51.68$51.68$51.68$51.68166$51.628364
1648724400$51.56$51.56$51.56$51.56205$51.626882
1648724460$51.55$51.55$51.55$51.55139$51.625987
1648724520$51.55$51.55$51.55$51.55975$51.620851
1648724580$51.55$51.55$51.55$51.55500$51.6184
1648724640$51.59$51.59$51.59$51.59100$51.61797
1648724700$51.53$51.53$51.51$51.51534$51.613864
1648724880$51.51$51.51$51.51$51.51100$51.611662
1648725060$51.52$51.52$51.52$51.52100$51.609964
1648725540$51.52$51.52$51.52$51.52500$51.603056
1648726020$51.50$51.50$51.50$51.50160$51.601003
1648726140$51.52$51.52$51.52$51.52400$51.59823
1648726200$51.51$51.51$51.50$51.501,011$51.592374
1648726560$51.50$51.50$51.50$51.50200$51.591121
1648726860$51.46$51.47$51.46$51.47480$51.586307
1648726920$51.47$51.47$51.47$51.47493$51.583694
1648727040$51.48$51.48$51.48$51.48200$51.582493
1648727100$51.48$51.48$51.48$51.48100$51.582034
1648727280$51.48$51.48$51.47$51.47299$51.579915
1648727340$51.48$51.48$51.46$51.46630$51.576647
1648727580$51.48$51.48$51.48$51.48261$51.575471
1648727820$51.48$51.48$51.48$51.48800$51.571806
1648727940$51.48$51.48$51.47$51.48342$51.568141
1648728000$51.48$51.52$51.46$51.466,456$51.549807
1648728060$51.84$51.84$51.46$51.482,400$51.546375
1648728120$51.48$51.48$51.48$51.48500$51.545415
1648728240$51.48$51.48$51.48$51.48200$51.544707
1648728300$51.47$51.47$51.47$51.47300$51.544013
1648728360$51.47$51.47$51.47$51.47100$51.543778
1648728420$51.46$51.48$51.46$51.48400$51.542109
1648728480$51.48$51.52$51.48$51.52891$51.540142
1648728660$51.50$51.51$51.50$51.51394$51.539632
1648729320$51.51$51.52$51.51$51.52666$51.538738
1648729440$51.50$51.50$51.39$51.416,863$51.526867
1648729500$51.39$51.39$51.38$51.382,900$51.517374
1648729560$51.35$51.35$51.17$51.238,416$51.483837
1648729620$51.24$51.28$51.24$51.28500$51.479151
1648729740$51.27$51.27$51.27$51.27108$51.477996
1648729860$51.35$51.45$51.35$51.382,700$51.46923
1648729920$51.45$51.45$51.45$51.45100$51.469197
1648729980$51.44$51.50$51.43$51.508,085$51.469164
1648730040$51.50$51.51$51.50$51.503,356$51.470673
1648730100$51.48$51.53$51.48$51.522,600$51.471611
1648730160$51.52$51.52$51.44$51.44976$51.472064
1648730220$51.51$51.55$51.51$51.522,003$51.473591
1648730340$51.51$51.5101$51.51$51.5101750$51.473913
1648730400$51.51$51.51$51.47$51.471,105$51.47422
1648730640$51.50$51.50$51.50$51.50100$51.474316
1648730760$51.47$51.47$51.47$51.47124$51.474309
1648730820$51.47$51.47$51.47$51.47150$51.474307
1648731120$51.51$51.51$51.51$51.51215$51.474518
1648731180$51.50$51.57$51.50$51.56995,257$51.477949
1648731240$51.57$51.60$51.57$51.582,314$51.48101
1648731300$51.51$51.57$51.51$51.57700$51.481587
1648731360$51.57$51.60$51.57$51.60398$51.482426
1648731420$51.59$51.59$51.56$51.56956$51.483652
1648731660$51.56$51.57$51.56$51.57581$51.484398
1648731720$51.57$51.57$51.5699$51.5699846$51.485131
1648731780$51.55$51.57$51.55$51.57340$51.485389
1648731840$51.59$51.59$51.59$51.59473$51.48592
1648731900$51.58$51.60$51.58$51.602,720$51.48893
1648732020$51.62$51.62$51.58$51.581,090$51.49029
1648732080$51.56$51.57$51.56$51.57200$51.490529
1648732140$51.56$51.56$51.55$51.551,538$51.491805
1648732260$51.55$51.55$51.55$51.55200$51.492004
1648732320$51.51$51.51$51.51$51.51299$51.491975
1648732380$51.43$51.43$51.30$51.371,146$51.490207
1648732440$51.40$51.45$51.40$51.45372$51.489592
1648732620$51.42$51.42$51.33$51.331,656$51.487679
1648732740$51.36$51.36$51.35$51.35700$51.486556
1648732800$51.37$51.39$51.35$51.351,233$51.484897
1648732860$51.32$51.35$51.30$51.352,223$51.481272
1648732920$51.33$51.34$51.31$51.322,387$51.47828
1648732980$51.31$51.32$51.31$51.31800$51.47724
1648733040$51.31$51.31$51.30$51.30361$51.475947
1648733100$51.48$51.53$51.34$51.479,305$51.474679
1648733160$51.50$51.59$51.45$51.4536,678$51.481316
1648733220$51.50$51.625$51.44$51.4421,884$51.48789
1648733280$51.28$51.29$51.20$51.2312,477$51.471482
1648733340$51.20$51.20$51.18$51.185,579$51.190529
1648733400$51.20$51.26$51.02$51.035839,554$51.22494
1648733460$51.03$51.12$50.9001$51.12241,528$51.174974
1648733520$51.10$51.17$51.08$51.145129,181$51.170572
1648733580$51.145$51.22$51.11$51.14161,597$51.168704
1648733640$51.14$51.185$51.06$51.09169,824$51.16448
1648733700$51.09$51.10$50.95$51.015142,877$51.15187
1648733760$51.015$51.14$51.015$51.1055,556$51.150339
1648733820$51.10$51.147$51.03$51.0908117,889$51.145987
1648733880$51.09$51.2187$51.05$51.095163,896$51.143103
1648733940$51.09$51.13$51.05$51.0693,909$51.140601
1648734000$51.065$51.10$51.015$51.015133,977$51.135964
1648734060$51.015$51.03$50.95$50.9501121,286$51.129062
1648734120$50.95$50.965$50.85$50.9087107,559$51.120111
1648734180$50.905$50.93$50.7741$50.7741107,818$51.109539
1648734240$50.77$50.77$50.66$50.66161,728$51.085862
1648734300$50.67$50.71$50.53$50.56221,232$51.051525
1648734360$50.565$50.63$50.49$50.60225,689$51.015891
1648734420$50.60$50.7107$50.58$50.695140,047$50.999755
1648734480$50.69$50.74$50.6606$50.725101,309$50.991074
1648734540$50.725$50.8399$50.72$50.7295,077$50.985339
1648734600$50.715$50.795$50.7113$50.77113,600$50.978595
1648734660$50.77$50.775$50.62$50.65102,750$50.970443
1648734720$50.66$50.66$50.56$50.56598,340$50.961255
1648734780$50.57$50.67$50.545$50.6780,489$50.954039
1648734840$50.67$50.71$50.63$50.693378,717$50.948454
1648734900$50.69$50.69$50.6239$50.6366,288$50.943711
1648734960$50.63$50.635$50.50$50.53144,128$50.930579
1648735020$50.54$50.55$50.50$50.52578,891$50.9232
1648735080$50.5247$50.63$50.5247$50.5885139,695$50.912854
1648735140$50.58$50.6124$50.55$50.58124,897$50.903686
1648735200$50.585$50.585$50.36$50.36254,032$50.880199
1648735260$50.3691$50.44$50.32$50.42158,961$50.863969
1648735320$50.425$50.455$50.32$50.37116,891$50.852781
1648735380$50.37$50.3764$50.34$50.355651,452$50.847891
1648735440$50.36$50.365$50.30$50.315177,932$50.840069
1648735500$50.315$50.35$50.2737$50.31162,945$50.823634
1648735560$50.32$50.38$50.32$50.33102,109$50.81495
1648735620$50.325$50.45$50.325$50.45104,525$50.807265
1648735680$50.4431$50.485$50.40$50.42149,549$50.798057
1648735740$50.41$50.48$50.38$50.47563,855$50.793853
1648735800$50.475$50.55$50.475$50.51583,977$50.789818
1648735860$50.51$50.525$50.47$50.49553,695$50.787191
1648735920$50.495$50.53$50.46$50.46579,197$50.783423
1648735980$50.46$50.515$50.455$50.49114,872$50.778058
1648736040$50.49$50.56$50.49$50.5557,209$50.775753
1648736100$50.55$50.56$50.53$50.54527,433$50.77476
1648736160$50.54$50.545$50.49$50.51542,780$50.772961
1648736220$50.515$50.53$50.495$50.513858,716$50.770581
1648736280$50.5145$50.625$50.49$50.62543,083$50.769218
1648736340$50.6277$50.66$50.62$50.6334,748$50.768497
1648736400$50.63$50.68$50.61$50.66566,054$50.767329
1648736460$50.6671$50.69$50.6425$50.6746,273$50.766588
1648736520$50.67$50.6725$50.6401$50.660166,270$50.765496
1648736580$50.66$50.665$50.6475$50.65544,099$50.76475
1648736640$50.655$50.665$50.56$50.5685,480$50.763022
1648736700$50.56$50.5733$50.5075$50.573350,981$50.761316
1648736760$50.575$50.61$50.53$50.57159,339$50.759627
1648736820$50.57$50.59$50.535$50.5674,523$50.757628
1648736880$50.57$50.6017$50.555$50.57545,503$50.756453
1648736940$50.57$50.60$50.55$50.55554,855$50.755011
1648737000$50.555$50.565$50.505$50.51557,180$50.753241
1648737060$50.51$50.535$50.49$50.4960,735$50.751216
1648737120$50.49$50.585$50.485$50.56566,731$50.749236
1648737180$50.57$50.63$50.565$50.624524,815$50.748696
1648737240$50.62$50.70$50.62$50.69585,731$50.747733
1648737300$50.70$50.77$50.70$50.750155,972$50.747707
1648737360$50.755$50.7591$50.69$50.7159,185$50.747528
1648737420$50.705$50.71$50.67$50.6736,378$50.74724
1648737480$50.67$50.70$50.66$50.7085,052$50.746594
1648737540$50.6901$50.70$50.635$50.6657,899$50.745971
1648737600$50.6659$50.6659$50.61$50.627427,947$50.745556
1648737660$50.625$50.625$50.59$50.5928,780$50.745051
1648737720$50.59$50.6763$50.58$50.676329,253$50.744606
1648737780$50.67$50.6855$50.655$50.66520,049$50.744418
1648737840$50.665$50.75$50.6617$50.7428,193$50.744275
1648737900$50.745$50.7767$50.72$50.77530,074$50.744281
1648737960$50.775$50.86$50.77$50.84118,707$50.745413
1648738020$50.84$50.87$50.82$50.84575,274$50.746391
1648738080$50.85$50.90$50.85$50.86527,836$50.74685
1648738140$50.87$50.89$50.83$50.8967,840$50.747816
1648738200$50.88$50.92$50.87$50.88547,585$50.748666
1648738260$50.89$50.91$50.8148$50.814845,287$50.749364
1648738320$50.815$50.835$50.795$50.8328,723$50.749586
1648738380$50.84$50.84$50.80$50.802123,149$50.749797
1648738440$50.80$50.84$50.76$50.7943,328$50.750051
1648738500$50.80$50.84$50.80$50.83512,859$50.750147
1648738560$50.84$50.85$50.805$50.8446,631$50.750572
1648738620$50.84$50.86$50.815$50.82537,359$50.750967
1648738680$50.82$50.845$50.81$50.8221,508$50.751165
1648738740$50.83$50.84$50.795$50.79552,341$50.751628
1648738800$50.80$50.8201$50.775$50.8270,000$50.751962
1648738860$50.83$50.84$50.82$50.8336,471$50.752298
1648738920$50.83$50.84$50.80$50.8029,654$50.752557
1648738980$50.81$50.81$50.755$50.786926,912$50.752633
1648739040$50.785$50.8057$50.78$50.805729,907$50.752779
1648739100$50.809$50.83$50.785$50.8341,866$50.75303
1648739160$50.825$50.835$50.76$50.77561,457$50.753377
1648739220$50.775$50.78$50.735$50.73524,929$50.753384
1648739280$50.735$50.74$50.66$50.68567,523$50.752963
1648739340$50.6899$50.73$50.685$50.7257,278$50.752709
1648739400$50.715$50.715$50.615$50.6499,052$50.751541
1648739460$50.635$50.6764$50.61$50.61555,332$50.750945
1648739520$50.62$50.73$50.61$50.73118,098$50.749984
1648739580$50.73$50.77$50.67$50.77140,112$50.749441
1648739640$50.77$50.78$50.74$50.748540,327$50.749469
1648739700$50.75$50.755$50.665$50.6738,073$50.749281
1648739760$50.67$50.71$50.66$50.70527,825$50.74909
1648739820$50.705$50.705$50.61$50.67166,719$50.747953
1648739880$50.68$50.70$50.67$50.673340,875$50.747681
1648739940$50.675$50.69$50.62$50.6255,318$50.747186
1648740000$50.61$50.66$50.60$50.64575,157$50.74624
1648740060$50.64$50.65$50.615$50.63520,800$50.745993
1648740120$50.625$50.64$50.5999$50.599965,244$50.745171
1648740180$50.595$50.6099$50.57$50.58523,057$50.74479
1648740240$50.585$50.59$50.53$50.567760,328$50.743592
1648740300$50.57$50.57$50.54$50.5415,883$50.743284
1648740360$50.54$50.55$50.51$50.5451,868$50.742187
1648740420$50.545$50.545$50.49$50.4926,073$50.741573
1648740480$50.50$50.50$50.45$50.4694,853$50.738989
1648740540$50.455$50.52$50.455$50.5246,884$50.737811
1648740600$50.5106$50.53$50.46$50.46544,699$50.736701
1648740660$50.465$50.47$50.41$50.45107,371$50.733591
1648740720$50.46$50.49$50.45$50.48596,906$50.731148
1648740780$50.475$50.50$50.455$50.4944,911$50.730066
1648740840$50.4893$50.4893$50.44$50.4645,323$50.728935
1648740900$50.47$50.525$50.4642$50.47113,809$50.726316
1648740960$50.47$50.587$50.4537$50.56583,167$50.724607
1648741020$50.56$50.5707$50.545$50.55939,103$50.724003
1648741080$50.55$50.59$50.55$50.58528,803$50.723604
1648741140$50.59$50.59$50.52$50.5340,931$50.722988
1648741200$50.53$50.58$50.53$50.5599117,452$50.72124
1648741260$50.555$50.58$50.535$50.55550,170$50.720494
1648741320$50.55$50.55$50.515$50.5219,800$50.720152
1648741380$50.525$50.55$50.505$50.51514,890$50.719895
1648741440$50.51$50.525$50.50$50.50534,992$50.719241
1648741500$50.50$50.5001$50.47$50.4931,709$50.718588
1648741560$50.485$50.49$50.45$50.45127,791$50.71795
1648741620$50.46$50.465$50.435$50.4536,839$50.717048
1648741680$50.4422$50.4567$50.44$50.4418,928$50.716588
1648741740$50.44$50.4455$50.425$50.43627,068$50.715904
1648741800$50.435$50.44$50.42$50.4227,828$50.715197
1648741860$50.43$50.45$50.415$50.4426,238$50.714534
1648741920$50.44$50.44$50.42$50.42523,312$50.713962
1648741980$50.425$50.43$50.415$50.41523,359$50.713356
1648742040$50.42$50.44$50.415$50.4311,267$50.713072
1648742100$50.43$50.47$50.42$50.445120,268$50.710296
1648742160$50.45$50.46$50.42$50.4657,144$50.708954
1648742220$50.455$50.46$50.435$50.43565,857$50.707466
1648742280$50.435$50.4357$50.41$50.4242,296$50.706437
1648742340$50.42$50.46$50.42$50.45544,888$50.705397
1648742400$50.455$50.49$50.45$50.464877,877$50.703787
1648742460$50.46$50.46$50.42$50.4271,298$50.702162
1648742520$50.41$50.415$50.345$50.3597,753$50.699568
1648742580$50.35$50.35$50.28$50.28585,755$50.696821
1648742640$50.285$50.31$50.27$50.29576,770$50.694225
1648742700$50.305$50.32$50.295$50.31546,659$50.692729
1648742760$50.32$50.36$50.3133$50.3648,821$50.691269
1648742820$50.3599$50.3599$50.30$50.3122,992$50.690584
1648742880$50.3118$50.35$50.3118$50.33551,841$50.689038
1648742940$50.335$50.3453$50.33$50.34546,829$50.687695
1648743000$50.3458$50.35$50.32$50.33540,887$50.686551
1648743060$50.34$50.3568$50.33$50.3336,044$50.68554
1648743120$50.33$50.355$50.32$50.32525,985$50.684802
1648743180$50.32$50.33$50.275$50.27553,838$50.683145
1648743240$50.275$50.28$50.23$50.2453,991$50.681277
1648743300$50.23$50.27$50.22$50.2767,549$50.678895
1648743360$50.265$50.345$50.265$50.3496,254$50.676037
1648743420$50.3423$50.345$50.29$50.3014,533$50.675626
1648743480$50.31$50.325$50.30$50.32558,209$50.673972
1648743540$50.33$50.34$50.321$50.32532,728$50.673082
1648743600$50.32$50.3299$50.27$50.27721,966$50.672442
1648743660$50.2724$50.29$50.25$50.2537,026$50.67126
1648743720$50.25$50.28$50.25$50.274630,627$50.670298
1648743780$50.275$50.275$50.25$50.2630,053$50.669343
1648743840$50.26$50.26$50.23$50.23539,918$50.668025
1648743900$50.235$50.26$50.23$50.23566,585$50.665853
1648743960$50.235$50.24$50.22$50.2220,908$50.66516
1648744020$50.225$50.245$50.21$50.24534,716$50.66398
1648744080$50.25$50.25$50.21$50.21535,304$50.662839
1648744140$50.215$50.2399$50.21$50.2332,943$50.6617
1648744200$50.23$50.27$50.23$50.246423,308$50.660976
1648744260$50.245$50.2575$50.23$50.239826,032$50.660159
1648744320$50.23$50.2601$50.23$50.2639,922$50.658902
1648744380$50.26$50.27$50.225$50.2426,175$50.658081
1648744440$50.235$50.245$50.205$50.232448,684$50.656488
1648744500$50.235$50.29$50.22$50.2865,726$50.654489
1648744560$50.2869$50.32$50.2454$50.25589,281$50.652055
1648744620$50.26$50.27$50.2415$50.24521,116$50.651423
1648744680$50.25$50.25$50.2091$50.2139,922$50.650156
1648744740$50.21$50.26$50.21$50.25537,416$50.648965
1648744800$50.25$50.29$50.25$50.2739,560$50.647873
1648744860$50.27$50.30$50.255$50.273130,193$50.647037
1648744920$50.27$50.285$50.2549$50.2824,676$50.646358
1648744980$50.275$50.28$50.255$50.269934,822$50.645379
1648745040$50.26$50.285$50.255$50.2632,400$50.644491
1648745100$50.27$50.285$50.2639$50.27542,873$50.643331
1648745160$50.27$50.27$50.25$50.2522,902$50.642696
1648745220$50.25$50.2566$50.21$50.21535,770$50.641628
1648745280$50.211$50.2156$50.173$50.17382,648$50.638952
1648745340$50.1799$50.20$50.175$50.1847,166$50.637412
1648745400$50.175$50.18$50.15$50.15562,324$50.635322
1648745460$50.16$50.16$50.14$50.1454,455$50.633419
1648745520$50.14$50.14$50.12$50.1235,022$50.632173
1648745580$50.13$50.14$50.11$50.1136,718$50.63086
1648745640$50.1108$50.1165$50.08$50.105191,475$50.627417
1648745700$50.105$50.13$50.105$50.11543,148$50.625862
1648745760$50.115$50.17$50.11$50.1478,568$50.623193
1648745820$50.135$50.155$50.115$50.118439,504$50.621848
1648745880$50.115$50.12$50.08$50.08538,721$50.62044
1648745940$50.085$50.0851$50.06$50.07106,481$50.61639
1648746000$50.075$50.09$50.055$50.08548,237$50.614546
1648746060$50.0842$50.11$50.08$50.09549,785$50.612759
1648746120$50.10$50.13$50.095$50.1234,508$50.611568
1648746180$50.125$50.15$50.11$50.135109,632$50.608029
1648746240$50.135$50.1382$50.105$50.1330,038$50.607033
1648746300$50.125$50.15$50.115$50.12525,886$50.606202
1648746360$50.12$50.12$50.06$50.0733,208$50.605036
1648746420$50.07$50.10$50.06$50.0942,415$50.60353
1648746480$50.10$50.10$50.07$50.0927,940$50.602563
1648746540$50.0925$50.1076$50.09$50.10564,808$50.600378
1648746600$50.1076$50.11$50.07$50.102538,303$50.599083
1648746660$50.10$50.10$50.05$50.0724,109$50.598236
1648746720$50.07$50.07$50.025$50.0349,833$50.596421
1648746780$50.035$50.04$50.01$50.0143,743$50.594745
1648746840$50.01$50.03$50.01$50.019630,700$50.593573
1648746900$50.01$50.02$49.92$49.96364,954$50.579327
1648746960$49.96$49.965$49.93$49.9446,310$50.577442
1648747020$49.935$49.96$49.9239$49.9568,718$50.574649
1648747080$49.95$49.995$49.95$49.9965,699$50.572148
1648747140$49.9812$50.04$49.9812$50.027277,202$50.569438
1648747200$50.03$50.09$50.023$50.0799,255$50.56623
1648747260$50.06$50.06$49.99$50.005541,139$50.564835
1648747320$50.005$50.005$49.97$49.971831,231$50.563672
1648747380$49.98$50.005$49.9718$49.9959,138$50.561557
1648747440$49.99$50.005$49.9785$49.9827,242$50.560587
1648747500$49.98$49.9901$49.95$49.9859,538$50.55842
1648747560$49.975$49.9829$49.965$49.975850,170$50.55659
1648747620$49.97$49.99$49.96$49.9769,446$50.554083
1648747680$49.97$49.99$49.96$49.98565,297$50.551743
1648747740$49.9876$50.02$49.9876$50.0063,868$50.549591
1648747800$50.00$50.045$49.98$50.0441,477$50.548194
1648747860$50.04$50.04$49.99$49.99543,433$50.546791
1648747920$49.99$50.02$49.99$50.0245,278$50.545305
1648747980$50.03$50.03$50.01$50.0118,705$50.544708
1648748040$50.01$50.01$49.985$50.00438,126$50.54345
1648748100$50.005$50.01$49.99$49.9921,472$50.542743
1648748160$50.00$50.01$49.99$50.0133,935$50.541629
1648748220$50.005$50.0158$50.00$50.001411,561$50.541257
1648748280$50.00$50.005$49.97$49.9835,510$50.540066
1648748340$49.98$49.98$49.95$49.9755,478$50.538154
1648748400$49.98$49.985$49.95$49.9524,917$50.537305
1648748460$49.95$49.985$49.9403$49.940357,213$50.535343
1648748520$49.94$50.00$49.94$49.99538,185$50.534041
1648748580$49.99$50.00$49.97$49.9821,523$50.533327
1648748640$49.985$50.005$49.975$49.9936,173$50.532174
1648748700$49.99$50.03$49.9899$50.02529,843$50.531246
1648748760$50.025$50.03$50.01$50.02516,518$50.530748
1648748820$50.03$50.03$50.00$50.0020,472$50.530127
1648748880$50.0001$50.02$49.99$49.995523,938$50.529388
1648748940$49.995$50.005$49.98$49.9932,700$50.528355
1648749000$50.00$50.07$50.00$50.0771,564$50.526271
1648749060$50.0701$50.0791$50.045$50.079139,218$50.52521
1648749120$50.08$50.09$50.035$50.03539,285$50.524134
1648749180$50.03$50.0342$49.9984$50.0030,320$50.523232
1648749240$50.00$50.015$49.99$50.0135,240$50.522169
1648749300$50.01$50.03$50.00$50.02544,558$50.520854
1648749360$50.0225$50.04$49.99$49.99533,717$50.519863
1648749420$49.99$49.995$49.97$49.980158,040$50.518045
1648749480$49.99$49.99$49.961$49.97524,084$50.51729
1648749540$49.98$50.005$49.9735$49.973544,478$50.515904
1648749600$49.97$49.98$49.92$49.9230,618$50.51492
1648749660$49.92$49.935$49.91$49.9150,505$50.513194
1648749720$49.9198$49.92$49.85$49.8501112,534$50.50912
1648749780$49.86$49.87$49.84$49.8771,380$50.506467
1648749840$49.87$49.88$49.86$49.86517,943$50.505823
1648749900$49.865$49.875$49.83$49.865126,169$50.501199
1648749960$49.87$49.9056$49.86$49.88586,470$50.498195
1648750020$49.89$49.89$49.87$49.8829,370$50.497183
1648750080$49.89$49.89$49.845$49.8555,287$50.495187
1648750140$49.85$49.8512$49.815$49.84548,495$50.49339
1648750200$49.84$49.84$49.82$49.8226,668$50.492409
1648750260$49.825$49.88$49.825$49.87552,676$50.490568
1648750320$49.875$49.89$49.855$49.870222,770$50.48979
1648750380$49.875$49.88$49.865$49.86521,888$50.489037
1648750440$49.865$49.87$49.8419$49.841925,786$50.488131
1648750500$49.845$49.885$49.8449$49.8556,994$50.486179
1648750560$49.85$49.85$49.81$49.8226,326$50.485229
1648750620$49.83$49.86$49.82$49.851132,887$50.484071
1648750680$49.855$49.856$49.81$49.829838,249$50.482715
1648750740$49.825$49.84$49.82$49.8320,266$50.481997
1648750800$49.8366$49.90$49.83$49.89556,523$50.480108
1648750860$49.89$49.895$49.86$49.86539,647$50.478824
1648750920$49.8624$49.89$49.8624$49.8832,322$50.477771
1648750980$49.88$49.915$49.86$49.91584,428$50.4751
1648751040$49.9143$49.94$49.91$49.93534,920$50.474069
1648751100$49.94$49.945$49.8801$49.8990,905$50.471403
1648751160$49.89$49.895$49.87$49.89527,748$50.470535
1648751220$49.89$49.8955$49.88$49.889114,044$50.47009
1648751280$49.88$49.90$49.86$49.898371,379$50.467817
1648751340$49.8957$49.915$49.8945$49.905248,246$50.466362
1648751400$49.91$49.91$49.885$49.9032,029$50.465402
1648751460$49.895$49.895$49.88$49.88547,351$50.463936
1648751520$49.885$49.91$49.88$49.90533,504$50.462926
1648751580$49.9099$49.93$49.905$49.920152,901$50.461421
1648751640$49.92$49.935$49.905$49.91543,186$50.460198
1648751700$49.9199$49.9199$49.87$49.882937,198$50.459085
1648751760$49.89$49.97$49.89$49.9574,937$50.457048
1648751820$49.94$49.945$49.91$49.91535,137$50.45608
1648751880$49.915$49.93$49.90$49.9331,450$50.455199
1648751940$49.925$49.945$49.92$49.93537,604$50.45418
1648752000$49.935$49.96$49.93$49.93525,225$50.453521
1648752060$49.9399$49.95$49.93$49.932315,863$50.4531
1648752120$49.93$49.94$49.92$49.935102,273$50.45035
1648752180$49.935$49.945$49.90$49.9075,369$50.44833
1648752240$49.90$49.92$49.89$49.91552,113$50.446868
1648752300$49.92$49.925$49.88$49.8827,772$50.446089
1648752360$49.87$49.905$49.87$49.88531,487$50.445189
1648752420$49.89$49.915$49.88$49.90540,431$50.444067
1648752480$49.905$49.94$49.905$49.93565,050$50.442361
1648752540$49.935$49.94$49.93$49.9331,898$50.441524
1648752600$49.935$49.94$49.92$49.92519,204$50.441035
1648752660$49.9205$49.95$49.91$49.9238,170$50.440049
1648752720$49.925$49.94$49.9101$49.93521,428$50.439489
1648752780$49.9356$49.94$49.90$49.9245,795$50.438275
1648752840$49.915$49.93$49.915$49.91520,551$50.437743
1648752900$49.92$49.94$49.905$49.9351,005$50.436414
1648752960$49.92$49.95$49.915$49.92547,611$50.435207
1648753020$49.925$49.95$49.9201$49.94526,071$50.43456
1648753080$49.94$49.96$49.93$49.9565,653$50.432951
1648753140$49.955$49.955$49.92$49.9440,842$50.431932
1648753200$49.94$50.02$49.94$50.01123,913$50.429228
1648753260$50.01$50.03$50.005$50.0275,436$50.427719
1648753320$50.02$50.08$50.019$50.07596,055$50.425965
1648753380$50.08$50.09$50.06$50.0754,722$50.425014
1648753440$50.06$50.065$50.01$50.01535,833$50.424335
1648753500$50.0152$50.03$50.0135$50.01528,777$50.423768
1648753560$50.015$50.08$50.01$50.06581,396$50.422266
1648753620$50.07$50.0701$50.035$50.05537,530$50.421595
1648753680$50.055$50.07$50.025$50.02551,616$50.420648
1648753740$50.025$50.06$50.015$50.05541,063$50.419884
1648753800$50.06$50.07$50.04$50.04531,166$50.419334
1648753860$50.05$50.05$50.01$50.0149,145$50.418386
1648753920$50.02$50.025$50.005$50.02539,871$50.417609
1648753980$50.03$50.04$50.02$50.02547,692$50.416726
1648754040$50.025$50.03$50.005$50.0352,989$50.415713
1648754100$50.02$50.03$50.005$50.00644,066$50.414874
1648754160$50.005$50.01$49.97$49.9829,581$50.414275
1648754220$49.975$50.00$49.975$49.9952,095$50.413226
1648754280$49.98$49.98$49.96$49.96542,387$50.412335
1648754340$49.965$49.99$49.96$49.98550,371$50.41129
1648754400$49.985$49.995$49.98$49.98562,280$50.410038
1648754460$49.985$50.00$49.93$49.9452,922$50.408936
1648754520$49.945$49.95$49.925$49.933123,000$50.408426
1648754580$49.93$49.975$49.91$49.97108,545$50.406057
1648754640$49.97$49.97$49.94$49.95836,981$50.40528
1648754700$49.95$49.99$49.935$49.98554,171$50.404149
1648754760$49.985$49.99$49.95$49.9651,728$50.403101
1648754820$49.9572$49.96$49.94$49.944768,221$50.401675
1648754880$49.945$49.97$49.93$49.96551,514$50.400594
1648754940$49.965$50.01$49.96$50.00563,608$50.399357
1648755000$50.005$50.04$50.005$50.01583,497$50.397894
1648755060$50.01$50.0158$49.985$50.0065,735$50.396706
1648755120$50.00$50.00$49.96$49.96553,040$50.395708
1648755180$49.96$49.965$49.92$49.949585,341$50.393961
1648755240$49.945$49.95$49.93$49.9454,659$50.392838
1648755300$49.94$49.96$49.915$49.9697,226$50.39084
1648755360$49.96$50.02$49.96$50.00576,476$50.389486
1648755420$50.00$50.005$49.96$49.96571,880$50.388184
1648755480$49.965$49.99$49.94$49.9970,391$50.386833
1648755540$49.985$49.985$49.955$49.9860,607$50.385719
1648755600$49.9764$49.98$49.955$49.9682,150$50.384197
1648755660$49.97$49.97$49.935$49.94596,364$50.382353
1648755720$49.945$49.945$49.915$49.92590,009$50.380568
1648755780$49.925$49.925$49.86$49.875126,175$50.377835
1648755840$49.87$49.89$49.855$49.88574,216$50.376207
1648755900$49.885$49.97$49.875$49.955144,624$50.373349
1648755960$49.955$49.96$49.93$49.935497,741$50.371534
1648756020$49.935$50.02$49.925$49.995167,596$50.368672
1648756080$49.99$50.035$49.98$50.025168,840$50.366101
1648756140$50.025$50.04$50.01$50.01190,844$50.363362
1648756200$50.01$50.01$49.89$49.89267,598$50.35546
1648756260$49.89$49.94$49.86$49.885204,422$50.351555
1648756320$49.88$49.92$49.86$49.89184,986$50.348085
1648756380$49.885$49.89$49.84$49.8581239,674$50.343362
1648756440$49.86$49.86$49.725$49.7299444,062$50.320221
1648756500$49.725$49.79$49.69$49.75524,511$50.308042
1648756560$49.745$49.76$49.68$49.70497,335$50.297019
1648756620$49.70$49.72$49.69$49.715544,120$50.285418
1648756680$49.7149$49.74$49.68$49.695836,810$50.268088
1648756740$49.69$49.71$49.51$49.522,076,446$50.220717
1648756800$49.52$49.5362$49.51$49.5248,682$50.107113
1648756860$49.71$49.71$49.52$49.529,578$50.106939
1648756920$49.60$49.60$49.56$49.561,324$50.108925
1648756980$49.61$49.69$49.56$49.6948,303$50.108133
1648757040$49.68$49.70$49.56$49.56163,094$50.105466
1648757100$49.56$49.70$49.56$49.56657,585$50.091918
1648757160$49.69$49.69$49.56$49.62114,990$50.090169
1648757220$49.56$49.6899$49.56$49.5690,348$50.088799
1648757280$49.66$49.69$49.66$49.691,090$50.088784
1648757340$49.68$49.79$49.56$49.5631,512$50.088304
1648757400$49.79$49.79$49.56$49.7618,161$50.088062
1648757460$49.76$49.76$49.75$49.753,726$50.088022
1648757580$49.76$49.88$49.56$49.86117,723$50.068382
1648757640$49.86$49.88$49.86$49.882,843$50.068364
1648757760$49.88$49.88$49.56$49.5631,479$50.067922
1648757820$49.7082$49.7082$49.7082$49.7082150$50.108948
1648757880$49.88$49.90$49.70$49.7011,095$50.108839
1648757940$49.7535$49.7535$49.75$49.751,600$50.108823
1648758000$49.74$49.74$49.74$49.742,000$50.108802
1648758420$49.70$49.70$49.70$49.70149$50.108792
1648758480$49.70$49.70$49.70$49.70100$50.108789
1648758540$49.65$49.65$49.65$49.65500$50.108782
1648758600$49.74$49.74$49.74$49.74174$50.108778
1648758660$49.56$49.70$49.56$49.7027,118$50.108364
1648758960$49.80$49.80$49.80$49.80588$50.10894
1648759020$49.81$49.87$49.81$49.871,135$50.108929
1648759080$49.80$49.80$49.80$49.80100$50.108927
1648759260$49.88$49.88$49.83$49.831,034$50.108917
1648759320$49.8301$49.8301$49.83$49.83500$50.108914
1648759440$49.89$49.89$49.89$49.89123$50.108911
1648759500$49.95$49.95$49.95$49.95100$50.10891
1648759560$49.86$49.86$49.85$49.85479$50.108906
1648759620$49.85$49.85$49.84$49.843,755$50.108921
1648759680$49.82$49.9168$49.81$49.812,995$50.108895
1648759740$49.85$49.89$49.85$49.89237$50.108893
1648759800$49.89$49.90$49.83$49.854,410$50.108857
1648759860$49.85$49.90$49.85$49.901,549$50.108846
1648759920$49.89$49.93$49.89$49.931,429$50.108837
1648760040$49.56$49.56$49.56$49.563,348$50.108784
1648760220$49.86$49.90$49.84$49.844,607$50.108746
1648760340$49.90$49.90$49.90$49.90281$50.108744
1648760520$49.85$49.85$49.85$49.85410$50.108947
1648760580$49.85$49.85$49.85$49.853,660$50.108921
1648760880$49.86$49.86$49.86$49.86376$50.108916
1648761000$49.85$49.87$49.85$49.87376$50.108913
1648761060$49.85$49.85$49.85$49.85959$50.108906
1648761180$49.85$49.85$49.85$49.85104$50.108905
1648761300$49.85$49.85$49.85$49.852,000$50.10889
1648761360$49.85$49.85$49.85$49.85300$50.108888
1648761480$49.56$49.56$49.56$49.5687,749$50.107617
1648761540$49.87$49.87$49.87$49.87500$50.107611
1648761600$49.90$49.90$49.90$49.90100$50.10761
1648761720$49.85$49.85$49.85$49.85471$50.107607
1648761780$49.90$49.90$49.86$49.86297$50.107604
1648762140$49.87$49.88$49.85$49.885,456$50.107568
1648762200$49.89$49.89$49.88$49.88676$50.107563
1648762320$49.89$49.89$49.88$49.88441$50.108947
1648762500$46.46$46.46$46.46$46.46100$50.108935
1648762740$49.90$49.90$49.90$49.90396$50.10893
1648762800$49.88$49.90$49.88$49.884,100$50.108904
1648762860$49.88$49.8801$49.88$49.88011,100$50.108897
1648763220$49.88$49.88$49.88$49.88200$50.108948
1648763400$49.90$49.90$49.90$49.90100$50.108944
1648763460$49.91$49.91$49.91$49.91127$50.108942
1648763520$49.88$49.88$49.88$49.88500$50.108938
1648763640$49.8803$49.8803$49.8803$49.8803500$50.108935
1648763700$49.91$49.91$49.91$49.911,000$50.108928
1648763820$49.89$49.91$49.89$49.91394$50.108926
1648763940$49.91$49.91$49.91$49.91180$50.108924
1648764000$49.90$50.00$49.90$50.001,558$50.108915
1648764120$50.00$50.00$50.00$50.001,204$50.108946
1648764180$50.03$50.04$50.03$50.041,700$50.108943
1648764420$49.92$49.92$49.92$49.92100$50.108941
1648764540$49.91$49.91$49.91$49.91200$50.10894
1648764600$49.90$49.90$49.90$49.90146$50.108939
1648764780$49.97$49.97$49.97$49.97112$50.108938
1648765200$49.93$49.93$49.93$49.93503$50.108947
1648765320$49.93$49.93$49.93$49.93500$50.108944
1648765500$49.95$49.9501$49.95$49.9501200$50.108943
1648765560$49.91$49.94$49.9001$49.94500$50.10894
1648765860$49.91$49.91$49.91$49.91100$50.108939
1648765920$49.90$49.90$49.88$49.88226$50.10895
1648765980$49.88$49.88$49.86$49.87321$50.108946
1648766040$49.87$49.87$49.85$49.852,580$50.108928
1648766100$49.85$49.85$49.85$49.85120$50.108927
1648766160$49.85$49.85$49.85$49.85200$50.108926
1648766220$49.85$49.85$49.85$49.85500$50.108921
1648766340$49.83$49.85$49.83$49.85700$50.108915
1648766400$49.86$49.86$49.86$49.862,000$50.108902
1648766520$49.87$49.87$49.87$49.87290$50.108899
1648766580$49.89$49.89$49.89$49.89100$50.108898
1648766760$49.87$49.87$49.87$49.87149$50.108896
1648766880$49.87$49.87$49.87$49.87674$50.108945
1648767360$49.91$49.91$49.91$49.91100$50.108944
1648767720$49.88$49.88$49.88$49.882,000$50.108937
1648767840$49.91$49.92$49.91$49.92801$50.108932
1648767900$49.92$49.92$49.92$49.92117$50.108932
1648768260$49.88$49.88$49.87$49.87490$50.108927
1648768440$49.92$49.92$49.92$49.92200$50.108924
1648768920$49.93$49.9301$49.93$49.9301972$50.108944
1648769400$49.98$49.98$49.98$49.98100$50.108943
1648769460$49.93$49.93$49.93$49.93500$50.108941
1648769520$49.93$49.93$49.93$49.93206$50.108949
1648770180$49.92$49.92$49.92$49.92300$50.108945
1648770240$49.92$49.92$49.92$49.92682$50.108941
1648770420$49.9199$49.9199$49.9199$49.9199250$50.108949
1648770480$49.92$49.92$49.90$49.90300$50.108946
1648770600$49.90$49.90$49.90$49.90100$50.108946
1648770780$49.90$49.90$49.90$49.90100$50.108945
1648770840$49.90$49.90$49.90$49.90100$50.108945
1648770900$49.88$49.88$49.85$49.853,389$50.10892
1648770960$49.88$49.88$49.88$49.88100$50.108919
1648771140$49.88$49.88$49.88$49.88187$50.108918