INTC Historical Intraday Prices

One-Minute OHLCV Data From April 29, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651219920$45.42$45.42$45.42$45.42400$45.468565
1651219980$45.41$45.41$45.41$45.41200$45.458228
1651220040$45.50$45.50$45.50$45.50100$45.46241
1651220280$45.40$45.40$45.35$45.40889$45.429759
1651220460$45.43$45.43$45.41$45.411,103$45.425107
1651220520$45.41$45.41$45.41$45.41198$45.424818
1651220700$45.36$45.36$45.36$45.36240$45.420717
1651220880$45.41$45.41$45.41$45.41200$45.418186
1651221000$45.41$45.41$45.41$45.41100$45.417045
1651221120$45.44$45.44$45.44$45.44100$45.420245
1651221480$45.44$45.44$45.44$45.442,000$45.424841
1651221660$45.40$45.40$45.40$45.40200$45.424227
1651223220$45.40$45.40$45.40$45.40300$45.421954
1651223340$45.39$45.39$45.39$45.39534$45.420009
1651223700$45.38$45.38$45.37$45.37811$45.417037
1651223880$45.31$45.31$45.30$45.301,146$45.405144
1651223940$45.30$45.30$45.30$45.30280$45.40238
1651224120$45.27$45.27$45.27$45.271,423$45.391407
1651224720$45.20$45.20$45.10$45.10877$45.357347
1651225080$45.10$45.10$45.10$45.10110$45.354412
1651225500$45.10$45.10$45.10$45.10274$45.346136
1651225620$45.18$45.18$45.17$45.18856$45.336956
1651225980$45.19$45.20$45.19$45.20624$45.332369
1651226700$45.30$45.30$45.30$45.30100$45.329018
1651226760$45.27$45.27$45.27$45.27652$45.327333
1651227120$45.25$45.25$45.25$45.25100$45.325483
1651227240$45.31$45.31$45.31$45.31300$45.325302
1651227540$45.25$45.25$45.25$45.25149$45.324871
1651227720$45.25$45.25$45.25$45.25200$45.32325
1651227960$45.25$45.25$45.25$45.25623$45.321374
1651228020$45.25$45.25$45.25$45.25650$45.319511
1651228080$45.25$45.25$45.25$45.25662$45.317601
1651228140$45.25$45.25$45.25$45.252,000$45.313528
1651228260$45.25$45.25$45.25$45.25500$45.311722
1651228740$45.25$45.25$45.25$45.25100$45.311285
1651228800$45.25$45.25$45.25$45.25200$45.310546
1651228920$45.25$45.25$45.25$45.25100$45.310376
1651229040$45.25$45.25$45.21$45.21705$45.308602
1651229100$45.20$45.20$45.20$45.20200$45.30798
1651229160$45.21$45.21$45.21$45.21183$45.307359
1651229700$45.21$45.21$45.21$45.21200$45.306
1651230000$45.30$45.30$45.30$45.30540$45.305117
1651230120$45.26$45.26$45.25$45.254,400$45.299223
1651230180$45.25$45.25$45.25$45.253,910$45.295078
1651230240$45.25$45.25$45.20$45.213,430$45.288096
1651230360$45.26$45.26$45.26$45.261,801$45.286825
1651230600$45.20$45.20$45.20$45.20500$45.284887
1651230720$45.25$45.25$45.20$45.21418$45.283747
1651230840$45.21$45.21$45.20$45.201,669$45.280485
1651230900$45.21$45.21$45.21$45.21497$45.279866
1651230960$45.22$45.22$45.22$45.22300$45.279572
1651231080$45.23$45.23$45.23$45.231,000$45.278528
1651231260$45.23$45.23$45.19$45.19707$45.277101
1651231440$45.25$45.25$45.25$45.25100$45.277022
1651231500$45.25$45.25$45.25$45.25100$45.27698
1651231620$45.24$45.24$45.10$45.102,576$45.271522
1651231680$45.08$45.10$45.08$45.099,064$45.24893
1651231740$45.04$45.04$45.03$45.036,860$45.230291
1651231800$45.10$45.10$45.10$45.10856$45.228948
1651231860$45.10$45.10$45.10$45.10700$45.226773
1651231920$45.10$45.10$45.10$45.10200$45.226228
1651232040$45.08$45.10$45.08$45.10400$45.224934
1651232100$45.10$45.10$45.07$45.07400$45.223876
1651232160$45.09$45.10$45.06$45.101,790$45.219911
1651232220$45.09$45.10$45.08$45.09600$45.218001
1651232280$45.14$45.14$45.10$45.11766$45.216878
1651232340$45.11$45.11$45.10$45.102,024$45.214081
1651232400$45.10$45.10$45.03$45.042,130$45.207483
1651232460$45.03$45.03$44.78$44.788,058$45.175185
1651232520$44.83$44.93$44.83$44.883,626$45.164657
1651232580$44.85$44.85$44.85$44.85480$45.16264
1651232640$44.85$44.85$44.85$44.85664$45.16043
1651232700$44.87$44.97$44.87$44.971,075$45.157052
1651232760$44.91$44.91$44.89$44.89200$45.15638
1651232820$44.87$44.90$44.87$44.90599$45.154506
1651232940$44.90$44.90$44.90$44.90295$45.152528
1651233060$44.90$44.90$44.88$44.891,925$45.146527
1651233120$44.91$45.02$44.87$45.0010,628$45.128967
1651233180$44.97$44.97$44.95$44.95600$45.127667
1651233240$44.93$44.93$44.79$44.8310,213$45.104711
1651233300$44.85$44.85$44.85$44.85100$45.104064
1651233420$44.87$44.88$44.86$44.88600$45.102549
1651233480$44.88$44.88$44.88$44.88100$45.101801
1651233540$44.88$44.88$44.88$44.88137$45.101494
1651233600$45.2013$45.30$44.7999$45.101229,400$45.087865
1651233660$44.9299$44.9299$44.90$44.906,363$45.082452
1651233720$44.92$44.92$44.92$44.92875$45.081628
1651233780$44.93$44.93$44.88$44.88700$45.080312
1651233840$44.88$44.88$44.80$44.826,733$45.070221
1651233900$44.81$44.81$44.75$44.754,922$45.060651
1651233960$44.76$44.79$44.75$44.75400$45.058913
1651234020$44.78$44.78$44.70$44.7010,065$45.041546
1651234080$44.7401$44.81$44.74$44.811,081$45.038915
1651234140$44.82$44.82$44.82$44.822,409$45.036263
1651234200$44.78$44.80$44.75$44.754,594$45.030643
1651234260$44.75$44.78$44.75$44.77992,100$45.027711
1651234320$44.7601$44.7601$44.7601$44.76011,500$45.025908
1651234380$44.7601$44.78$44.7601$44.77677$45.024838
1651234440$44.76$44.76$44.75$44.762,820$45.021033
1651234500$44.74$44.79$44.74$44.782,265$45.018144
1651234560$44.76$44.76$44.73$44.751,660$45.015482
1651234620$44.76$44.76$44.75$44.751,500$45.013717
1651234680$44.78$44.80$44.78$44.802,600$45.01051
1651234740$44.82$44.84$44.82$44.843,824$45.007339
1651234800$44.86$44.89$44.85$44.88993,450$45.005254
1651234860$44.8799$44.95$44.87$44.924,950$45.003409
1651234920$44.93$44.96$44.92$44.935,085$45.002256
1651234980$44.93$44.98$44.91$44.911,400$45.001862
1651235040$44.9299$44.9299$44.84$44.842,100$45.000776
1651235100$44.85$44.85$44.85$44.85800$44.999971
1651235160$44.86$44.88$44.84$44.85940$44.998939
1651235220$44.85$44.85$44.85$44.85461$44.998576
1651235280$44.94$44.96$44.81$44.812,620$44.996714
1651235340$44.81$44.81$44.80$44.802,544$44.994732
1651235400$44.80$44.84$44.78$44.846,525$44.989229
1651235460$44.80$44.80$44.75$44.7515,844$44.976664
1651235520$44.76$44.76$44.70$44.706,563$44.969986
1651235580$44.73$44.78$44.73$44.772,100$44.968262
1651235640$44.76$44.78$44.76$44.78650$44.967442
1651235700$44.78$44.79$44.78$44.782,913$44.965297
1651235760$44.76$44.76$44.70$44.707,067$44.959475
1651235820$44.71$44.71$44.67$44.674,813$44.954221
1651235880$44.74$44.7783$44.74$44.77831,688$44.953176
1651235940$44.7798$44.78$44.74$44.755,500$44.949816
1651236000$44.73$44.77$44.70$44.774,164$44.946269
1651236060$44.76$44.76$44.70$44.723,527$44.943518
1651236120$44.73$44.79$44.73$44.781,223$44.942332
1651236180$44.79$44.81$44.79$44.812,808$44.940959
1651236300$44.84$44.90$44.8201$44.872,625$44.940256
1651236360$44.87$44.95$44.87$44.875,530$44.939553
1651236420$44.85$44.88$44.83$44.854,948$44.938371
1651236480$44.83$44.88$44.83$44.882,951$44.937621
1651236540$44.91$44.92$44.9001$44.9001947$44.937531
1651236600$44.89$44.92$44.88$44.8810,221$44.937006
1651236660$44.92$44.93$44.87$44.873,800$44.936602
1651236720$44.86$44.87$44.86$44.8601530$44.936461
1651236780$44.85$44.88$44.85$44.852,500$44.935853
1651236840$44.86$44.87$44.80$44.801,932$44.935196
1651236900$44.81$44.81$44.77$44.781,776$44.934348
1651236960$44.80$44.80$44.73$44.744,474$44.931887
1651237020$44.72$44.73$44.60$44.6725,048$44.911496
1651237080$44.67$44.73$44.65$44.687,607$44.906745
1651237140$44.69$44.73$44.68$44.687,749$44.903275
1651237260$44.70$44.70$44.70$44.70250$44.902552
1651237320$44.72$44.76$44.72$44.76700$44.902088
1651237380$44.7027$44.73$44.70$44.73569$44.901787
1651237440$44.76$44.76$44.7301$44.752,950$44.900511
1651237560$44.76$44.78$44.75$44.754,100$44.898995
1651237620$44.77$44.80$44.77$44.782,898$44.898073
1651237680$44.77$44.77$44.72$44.767,298$44.8951
1651237740$44.75$44.8111$44.75$44.81112,290$44.894182
1651237800$44.78$44.78$44.78$44.78900$44.893855
1651237860$44.78$44.81$44.78$44.793,135$44.893011
1651237920$44.79$44.79$44.71$44.716,000$44.890966
1651237980$44.74$44.74$44.71$44.723,050$44.889744
1651238040$44.72$44.72$44.66$44.688,200$44.885221
1651238100$44.67$44.67$44.60$44.6416,087$44.876234
1651238160$44.6401$44.68$44.63$44.676,053$44.872889
1651238220$44.66$44.67$44.65$44.651,545$44.872081
1651238280$44.63$44.69$44.62$44.676,870$44.868806
1651238340$44.69$44.71$44.67$44.711,100$44.868124
1651238400$44.74$44.75$44.71$44.7516,308$44.863761
1651238460$44.7499$44.75$44.72$44.732,012$44.863066
1651238520$44.73$44.78$44.71$44.726,301$44.861362
1651238580$44.73$44.76$44.70$44.707,910$44.859273
1651238640$44.70$44.71$44.67$44.699,630$44.856251
1651238700$44.72$45.10$44.59$45.0050,879$44.859417
1651238760$45.03$45.09$44.91$44.9910,476$44.861789
1651238820$44.99$45.07$44.91$45.0613,329$44.865185
1651238880$45.01$45.05$45.00$45.003,755$44.866529
1651238940$45.00$45.02$44.95$45.005,082$44.867706
1651239000$44.99$45.32$44.91$45.11682,038$45.083193
1651239060$45.10$45.11$44.85$44.91801,807$45.034207
1651239120$44.9199$44.93$44.52$44.55531,630$44.95478
1651239180$44.55$44.64$44.23$44.36869,805$44.805387
1651239240$44.36$44.4654$44.2001$44.35432,726$44.749139
1651239300$44.34$44.41$44.195$44.30588,976$44.68132
1651239360$44.32$44.32$44.05$44.15594,880$44.613039
1651239420$44.16$44.31$44.13$44.1811352,586$44.584382
1651239480$44.19$44.36$44.19$44.32227,624$44.570739
1651239540$44.3201$44.39$44.20$44.24237,984$44.559463
1651239600$44.23$44.356$44.23$44.28182,684$44.550838
1651239660$44.29$44.30$43.84$43.9203946,194$44.474414
1651239720$43.925$43.99$43.84$43.895404,883$44.44119
1651239780$43.885$43.99$43.73$43.985496,875$44.399717
1651239840$43.98$44.06$43.90$43.9899257,998$44.384887
1651239900$43.98$44.09$43.89$44.059232,652$44.372403
1651239960$44.055$44.06$43.91$43.94222,768$44.361891
1651240020$43.94$44.095$43.92$44.055199,382$44.353535
1651240080$44.055$44.19$44.055$44.17302,850$44.345748
1651240140$44.175$44.33$44.1701$44.31307,788$44.342508
1651240200$44.32$44.3944$44.29$44.36193,988$44.342527
1651240260$44.36$44.41$44.2609$44.345186,271$44.342434
1651240320$44.3409$44.3409$44.165$44.20193,388$44.340392
1651240380$44.20$44.25$44.075$44.075289,363$44.335748
1651240440$44.07$44.11$44.02$44.035228,059$44.329703
1651240500$44.0334$44.23$44.0334$44.22208,705$44.325991
1651240560$44.22$44.31$44.20$44.235266,436$44.32417
1651240620$44.235$44.33$44.21$44.265325,167$44.322105
1651240680$44.27$44.34$44.22$44.30269,848$44.321237
1651240740$44.295$44.46$44.27$44.40253,505$44.322426
1651240800$44.395$44.43$44.34$44.41130,719$44.32318
1651240860$44.415$44.44$44.3501$44.39140,485$44.323936
1651240920$44.395$44.55$44.38$44.48242,857$44.327496
1651240980$44.46$44.57$44.435$44.555161,817$44.329949
1651241040$44.555$44.63$44.54$44.5901174,217$44.333546
1651241100$44.60$44.615$44.46$44.465160,613$44.33596
1651241160$44.46$44.48$44.382$44.385184,021$44.337324
1651241220$44.3813$44.3813$44.185$44.225253,706$44.336389
1651241280$44.23$44.24$44.10$44.12141,851$44.334537
1651241340$44.125$44.19$44.09$44.17172,437$44.331781
1651241400$44.17$44.245$44.1088$44.15240,132$44.328946
1651241460$44.14$44.18$44.12$44.1783,729$44.3278
1651241520$44.18$44.27$44.16$44.17126,275$44.326721
1651241580$44.18$44.20$44.07$44.0989203,831$44.323891
1651241640$44.10$44.13$44.05$44.09194,291$44.3206
1651241700$44.09$44.19$44.07$44.0789169,713$44.318233
1651241760$44.075$44.09$44.00$44.03348,579$44.311308
1651241820$44.04$44.11$44.025$44.055161,475$44.3086
1651241880$44.05$44.06$43.98$43.99283,997$44.303076
1651241940$43.99$44.03$43.95$44.015194,175$44.298942
1651242000$44.015$44.08$44.00$44.03590,334$44.297374
1651242060$44.03$44.085$44.005$44.03125,438$44.295305
1651242120$44.025$44.11$44.005$44.01159,463$44.292718
1651242180$44.01$44.05$43.995$44.0079204,549$44.289133
1651242240$44.0082$44.075$43.985$44.035188,928$44.285906
1651242300$44.04$44.05$43.99$44.02154,100$44.283293
1651242360$44.015$44.02$43.825$43.85354,732$44.275249
1651242420$43.85$43.87$43.83$43.85159,458$44.271216
1651242480$43.8501$43.87$43.72$43.73482,494$44.25728
1651242540$43.725$43.85$43.69$43.76360,082$44.246635
1651242600$43.765$43.8081$43.695$43.79174,949$44.241837
1651242660$43.795$43.84$43.785$43.81121,969$44.238881
1651242720$43.81$43.84$43.795$43.8198155,702$44.235203
1651242780$43.815$43.825$43.735$43.785209,324$44.229869
1651242840$43.78$43.82$43.77$43.8190,897$44.227735
1651242900$43.81$43.84$43.78$43.80101,524$44.225448
1651242960$43.80$43.82$43.71$43.7135254,058$44.219298
1651243020$43.715$43.78$43.71$43.778499,278$44.216816
1651243080$43.77$43.87$43.77$43.85159,257$44.213458
1651243140$43.84$43.87$43.81$43.845140,606$44.210723
1651243200$43.845$43.93$43.81$43.8898136,432$44.208338
1651243260$43.8855$43.895$43.82$43.8981,398$44.206868
1651243320$43.885$43.89$43.83$43.845281,493$44.205403
1651243380$43.8463$43.86$43.815$43.825105,566$44.203411
1651243440$43.83$43.91$43.815$43.865111,419$44.201445
1651243500$43.86$43.865$43.77$43.815138,187$44.198711
1651243560$43.815$43.90$43.77$43.87186,159$44.195295
1651243620$43.87$43.95$43.86$43.90201,163$44.192519
1651243680$43.8914$43.96$43.88$43.945118,595$44.190931
1651243740$43.945$44.035$43.93$44.01184,682$44.189065
1651243800$44.00$44.005$43.895$43.965189,309$44.186891
1651243860$43.9684$43.99$43.93$43.985102,940$44.185791
1651243920$43.98$44.045$43.97$44.035103,770$44.184876
1651243980$44.0341$44.14$44.03$44.08268,068$44.18351
1651244040$44.075$44.08$44.02$44.075160,227$44.182525
1651244100$44.0701$44.145$44.07$44.095229,406$44.181774
1651244160$44.095$44.10$44.03$44.05105,000$44.181254
1651244220$44.05$44.0581$43.99$44.015123,959$44.180293
1651244280$44.0134$44.055$44.00$44.005101,231$44.179549
1651244340$44.005$44.05$44.00$44.01588,575$44.178892
1651244400$44.01$44.01$43.96$43.9647131,935$44.177717
1651244460$43.965$44.115$43.935$44.11209,313$44.176342
1651244520$44.12$44.19$44.105$44.175263,677$44.176132
1651244580$44.175$44.315$44.1719$44.195379,970$44.177292
1651244640$44.195$44.3375$44.165$44.305202,785$44.178081
1651244700$44.305$44.41$44.305$44.405149,295$44.179279
1651244760$44.41$44.47$44.34$44.405188,627$44.181132
1651244820$44.40$44.425$44.36$44.425109,264$44.182083
1651244880$44.42$44.425$44.35$44.365143,781$44.183346
1651244940$44.365$44.4692$44.36$44.3901147,798$44.184875
1651245000$44.395$44.43$44.34$44.3498,709$44.18573
1651245060$44.34$44.375$44.32$44.35981,853$44.186299
1651245120$44.35$44.35$44.27$44.2890,893$44.186714
1651245180$44.275$44.35$44.23$44.23123,900$44.187169
1651245240$44.2399$44.30$44.2399$44.265117,047$44.187555
1651245300$44.26$44.26$44.145$44.206109,701$44.187536
1651245360$44.205$44.25$44.19$44.208787,195$44.187648
1651245420$44.21$44.23$44.18$44.208776,114$44.187688
1651245480$44.21$44.275$44.21$44.24574,225$44.187853
1651245540$44.24$44.25$44.21$44.238875,855$44.187986
1651245600$44.24$44.275$44.18$44.1998,049$44.188138
1651245660$44.184$44.21$44.17$44.2051,164$44.188151
1651245720$44.21$44.21$44.18$44.2088,390$44.188185
1651245780$44.1921$44.27$44.18$44.269762,445$44.188237
1651245840$44.2699$44.28$44.16$44.185135,185$44.188305
1651245900$44.185$44.21$44.17$44.1861,213$44.188307
1651245960$44.18$44.18$44.13$44.165118,925$44.188162
1651246020$44.17$44.21$44.1412$44.2095,711$44.188093
1651246080$44.19$44.20$44.15$44.19112,452$44.188027
1651246140$44.1951$44.25$44.16$44.2422115,965$44.188046
1651246200$44.24$44.33$44.22$44.26189,341$44.188615
1651246260$44.265$44.30$44.26$44.3074,395$44.188878
1651246320$44.31$44.36$44.26$44.265183,386$44.189694
1651246380$44.265$44.33$44.265$44.3099,156$44.190138
1651246440$44.30$44.3475$44.2933$44.305144,510$44.190803
1651246500$44.305$44.3483$44.2616$44.2978,202$44.191147
1651246560$44.285$44.32$44.265$44.297578,696$44.191436
1651246620$44.30$44.32$44.29$44.3243,114$44.191614
1651246680$44.315$44.34$44.29$44.304957,627$44.191876
1651246740$44.305$44.32$44.28$44.285104,551$44.192287
1651246800$44.28$44.36$44.25$44.3691,827$44.192606
1651246860$44.355$44.38$44.3434$44.34562,918$44.192995
1651246920$44.35$44.41$44.335$44.4069,017$44.193457
1651246980$44.40$44.42$44.38$44.395126,962$44.194399
1651247040$44.395$44.415$44.39$44.40537,021$44.194684
1651247100$44.405$44.50$44.39$44.46140,233$44.195919
1651247160$44.455$44.47$44.395$44.405143,757$44.197149
1651247220$44.40$44.405$44.30$44.34188,361$44.198121
1651247280$44.345$44.40$44.325$44.3567,910$44.198528
1651247340$44.355$44.395$44.33$44.3366,247$44.198938
1651247400$44.34$44.385$44.315$44.37562,193$44.199267
1651247460$44.3717$44.42$44.355$44.38870,411$44.19976
1651247520$44.39$44.44$44.38$44.4064,387$44.200242
1651247580$44.3925$44.46$44.36$44.44578,054$44.200852
1651247640$44.435$44.50$44.43$44.4896,131$44.201789
1651247700$44.48$44.53$44.4601$44.4864142,027$44.203286
1651247760$44.48$44.53$44.48$44.5087,085$44.204226
1651247820$44.50$44.50$44.40$44.4178,113$44.204855
1651247880$44.40$44.43$44.39$44.42546,424$44.205183
1651247940$44.426$44.46$44.415$44.449766,109$44.205735
1651248000$44.45$44.47$44.38$44.384399,078$44.206478
1651248060$44.39$44.39$44.33$44.3655,082$44.206774
1651248120$44.355$44.365$44.24$44.2590,620$44.207106
1651248180$44.245$44.27$44.20$44.2278,283$44.207165
1651248240$44.21$44.22$44.17$44.1885,773$44.207119
1651248300$44.185$44.215$44.18$44.20543,901$44.207105
1651248360$44.205$44.22$44.20$44.21549,336$44.207114
1651248420$44.215$44.24$44.145$44.155133,934$44.207017
1651248480$44.15$44.165$44.115$44.155101,554$44.206783
1651248540$44.155$44.175$44.11$44.135106,108$44.206572
1651248600$44.13$44.13$44.08$44.12107,746$44.206212
1651248660$44.115$44.19$44.105$44.17576,675$44.206048
1651248720$44.18$44.20$44.145$44.1960,835$44.205978
1651248780$44.185$44.20$44.115$44.125458,152$44.205896
1651248840$44.125$44.145$44.105$44.11541,414$44.205786
1651248900$44.115$44.12$44.09$44.10551,820$44.205608
1651248960$44.11$44.15$44.09$44.129148,570$44.205461
1651249020$44.13$44.15$44.11$44.1284,636$44.205232
1651249080$44.1282$44.13$44.095$44.1138,394$44.205111
1651249140$44.11$44.12$44.09$44.1143,776$44.204972
1651249200$44.115$44.14$44.11$44.1163,610$44.204805
1651249260$44.11$44.15$44.1001$44.13546,482$44.204658
1651249320$44.135$44.18$44.115$44.16564,307$44.204544
1651249380$44.17$44.185$44.155$44.16533,210$44.204505
1651249440$44.165$44.17$44.105$44.124359,110$44.204351
1651249500$44.13$44.1643$44.1087$44.13552,478$44.204241
1651249560$44.135$44.135$44.05$44.068154,617$44.204041
1651249620$44.07$44.07$44.03$44.039968,340$44.203688
1651249680$44.0391$44.0391$43.99$43.995174,085$44.202573
1651249740$43.99$43.99$43.93$43.94134,505$44.201509
1651249800$43.9351$43.96$43.915$43.92107,289$44.20059
1651249860$43.915$43.94$43.90$43.9289,480$44.19976
1651249920$43.925$43.97$43.92$43.95154,719$44.198453
1651249980$43.95$43.99$43.9488$43.95570,133$44.197918
1651250040$43.955$43.96$43.90$43.92557,333$44.197411
1651250100$43.93$43.97$43.925$43.9764,416$44.196908
1651250160$43.965$43.97$43.89$43.945118,970$44.195857
1651250220$43.945$43.98$43.925$43.935147,646$44.194699
1651250280$43.935$44.03$43.925$44.00583,383$44.194122
1651250340$44.0006$44.045$44.00$44.0185,404$44.193655
1651250400$44.00$44.01$43.97$43.97554,946$44.193291
1651250460$43.975$43.98$43.935$43.9549,510$44.192925
1651250520$43.95$43.95$43.9115$43.9277,578$44.192298
1651250580$43.92$43.92$43.89$43.8951,768$44.191825
1651250640$43.895$43.9276$43.89$43.92563,185$44.191254
1651250700$43.93$43.99$43.915$43.95177,134$44.189909
1651250760$43.945$43.98$43.91$43.9883,870$44.189221
1651250820$43.972$43.98$43.91$43.922559,971$44.188766
1651250880$43.9206$43.9914$43.92$43.9839,350$44.188476
1651250940$43.99$44.03$43.985$44.0135,998$44.188273
1651251000$44.00$44.01$43.97$43.9746,830$44.187993
1651251060$43.9799$43.985$43.92$43.9382,858$44.187379
1651251120$43.935$43.94$43.84$43.845112,389$44.186353
1651251180$43.84$43.89$43.81$43.8644198,591$44.184269
1651251240$43.86$43.87$43.81$43.8173,512$44.18348
1651251300$43.82$43.86$43.81$43.825101,646$44.18238
1651251360$43.83$43.8796$43.825$43.875486,839$44.181508
1651251420$43.88$43.91$43.87$43.887462,389$44.180957
1651251480$43.88$43.887$43.815$43.81544,072$44.180505
1651251540$43.82$43.90$43.81$43.8782,688$44.179674
1651251600$43.87$43.93$43.86$43.91567,237$44.179103
1651251660$43.9199$43.96$43.905$43.9637,699$44.178811
1651251720$43.97$43.99$43.91$43.9863,835$44.178349
1651251780$43.975$44.01$43.95$43.9966,619$44.177949
1651251840$43.99$43.99$43.94$43.9427,824$44.177772
1651251900$43.95$43.96$43.92$43.9557,100$44.17737
1651251960$43.94$43.945$43.91$43.9450,984$44.176992
1651252020$43.93$43.95$43.91$43.92556,174$44.176578
1651252080$43.92$43.93$43.90$43.9253,887$44.176165
1651252140$43.92$43.945$43.905$43.919848,719$44.175802
1651252200$43.9118$43.945$43.91$43.929946,502$44.17547
1651252260$43.93$43.945$43.90$43.9149,395$44.175101
1651252320$43.9187$43.9253$43.90$43.9230,410$44.174867
1651252380$43.92$43.9499$43.92$43.9343,781$44.17455
1651252440$43.9286$43.94$43.91$43.9453,595$44.174164
1651252500$43.94$43.99$43.93$43.9682,291$44.173641
1651252560$43.955$43.96$43.9131$43.9262,315$44.173202
1651252620$43.92$43.99$43.915$43.980561,234$44.172811
1651252680$43.98$44.00$43.96$43.99562,423$44.17247
1651252740$43.99$43.99$43.94$43.946440,888$44.172217
1651252800$43.945$43.96$43.925$43.959944,658$44.17192
1651252860$43.96$43.965$43.935$43.96556,576$44.171552
1651252920$43.96$43.965$43.93$43.96552,816$44.171217
1651252980$43.965$44.01$43.955$44.00549,874$44.170953
1651253040$44.005$44.02$43.99$44.017240,702$44.170757
1651253100$44.015$44.13$44.015$44.11100,958$44.170472
1651253160$44.11$44.13$44.08$44.12542,307$44.170398
1651253220$44.12$44.1591$44.07$44.08284,196$44.170285
1651253280$44.0875$44.09$44.055$44.0829,882$44.170203
1651253340$44.07$44.10$44.06$44.0843,327$44.170084
1651253400$44.075$44.115$44.06$44.1151,523$44.169958
1651253460$44.11$44.12$44.05$44.0645,072$44.169854
1651253520$44.06$44.15$44.05$44.120155,918$44.169754
1651253580$44.125$44.13$44.10$44.1160,216$44.169649
1651253640$44.11$44.13$44.10$44.12523,485$44.169611
1651253700$44.12$44.165$44.095$44.155948,011$44.169555
1651253760$44.16$44.205$44.16$44.2076,427$44.169586
1651253820$44.1911$44.20$44.115$44.1463,825$44.169546
1651253880$44.145$44.16$44.06$44.08572,169$44.169417
1651253940$44.08$44.085$44.05$44.0680,473$44.169176
1651254000$44.07$44.08$44.02$44.0361,059$44.168979
1651254060$44.02$44.07$44.015$44.0728,011$44.168876
1651254120$44.065$44.105$44.05$44.0844,208$44.168762
1651254180$44.0773$44.08$44.0201$44.0359,509$44.168552
1651254240$44.02$44.025$43.985$44.0158,229$44.168278
1651254300$44.01$44.015$43.97$43.99542,462$44.168067
1651254360$43.995$43.995$43.965$43.98542,839$44.167841
1651254420$43.98$43.99$43.955$43.980742,490$44.167608
1651254480$43.9812$43.99$43.95$43.95552,930$44.167316
1651254540$43.957$44.00$43.955$44.0031,676$44.167155
1651254600$44.00$44.005$43.965$43.9946,853$44.166922
1651254660$43.9874$44.03$43.9824$44.01541,792$44.166735
1651254720$44.01$44.035$43.995$44.0041,809$44.166557
1651254780$43.9981$44.015$43.99$44.00540,070$44.166376
1651254840$44.01$44.035$44.005$44.02534,720$44.166238
1651254900$44.02$44.02$43.955$43.9774,824$44.165865
1651254960$43.97$43.985$43.955$43.97540,874$44.165648
1651255020$43.98$43.99$43.96$43.96543,429$44.165419
1651255080$43.96$43.97$43.95$43.950150,228$44.165134
1651255140$43.96$43.97$43.94$43.94557,939$44.164799
1651255200$43.9433$43.96$43.90$43.9177,785$44.164274
1651255260$43.9004$43.94$43.88$43.91582,055$44.163695
1651255320$43.915$43.925$43.90$43.90540,860$44.163413
1651255380$43.90$43.91$43.89$43.89525,192$44.163232
1651255440$43.90$43.90$43.8631$43.868248,441$44.162861
1651255500$43.865$43.88$43.85$43.8668,227$44.162299
1651255560$43.86$43.86$43.82$43.82563,216$44.161745
1651255620$43.825$43.85$43.8221$43.8468,287$44.161143
1651255680$43.84$43.845$43.825$43.8458,684$44.160627
1651255740$43.84$43.845$43.81$43.8281,997$44.159893
1651255800$43.8182$43.85$43.79$43.84169,917$44.158304
1651255860$43.8386$43.87$43.81$43.855133,931$44.157165
1651255920$43.85$43.8639$43.83$43.85559,432$44.156678
1651255980$43.86$43.88$43.845$43.853965,591$44.156164
1651256040$43.855$43.88$43.85$43.8763,491$44.155666
1651256100$43.865$43.925$43.865$43.89577,751$44.15513
1651256160$43.89$43.97$43.8898$43.95587,751$44.154626
1651256220$43.955$43.98$43.85$43.859992,537$44.153972
1651256280$43.86$43.88$43.845$43.87582,204$44.15334
1651256340$43.88$43.885$43.845$43.8549,285$44.152962
1651256400$43.855$43.86$43.82$43.8647,404$44.15257
1651256460$43.86$43.88$43.83$43.86555,012$44.15213
1651256520$43.865$43.87$43.83$43.838538,350$44.151821
1651256580$43.835$43.85$43.815$43.82540,489$44.151483
1651256640$43.83$43.87$43.82$43.865658,614$44.151005
1651256700$43.865$43.87$43.845$43.8541,924$44.150683
1651256760$43.85$43.865$43.845$43.86525,061$44.150486
1651256820$43.865$43.865$43.82$43.838941,234$44.150152
1651256880$43.84$43.865$43.83$43.8355,495$44.149711
1651256940$43.835$43.85$43.825$43.8332,036$44.149446
1651257000$43.83$43.85$43.8287$43.84541,693$44.149106
1651257060$43.845$43.865$43.83$43.84543,450$44.148766
1651257120$43.845$43.91$43.84$43.9172,420$44.148237
1651257180$43.915$43.925$43.84$43.8649,795$44.147889
1651257240$43.8599$43.87$43.85$43.85830,423$44.147665
1651257300$43.86$43.90$43.85$43.8936,920$44.147406
1651257360$43.88$43.885$43.845$43.85532,404$44.147163
1651257420$43.855$43.86$43.84$43.844531,018$44.146927
1651257480$43.84$43.86$43.82$43.838377,141$44.146313
1651257540$43.8369$43.85$43.83$43.8552,237$44.145895
1651257600$43.85$43.88$43.84$43.87560,719$44.145457
1651257660$43.875$43.885$43.85$43.85532,510$44.145226
1651257720$43.85$43.86$43.83$43.85551,585$44.144828
1651257780$43.855$43.88$43.845$43.84539,443$44.144538
1651257840$43.8406$43.855$43.8332$43.85526,368$44.144333
1651257900$43.86$43.86$43.835$43.84740,415$44.144023
1651257960$43.84$43.86$43.82$43.82569,622$44.143476
1651258020$43.83$43.84$43.80$43.82113,206$44.142531
1651258080$43.82$43.83$43.79$43.8169,392$44.141937
1651258140$43.805$43.84$43.80$43.80567,181$44.141385
1651258200$43.805$43.82$43.79$43.81576,254$44.140736
1651258260$43.81$43.87$43.81$43.8671,003$44.140192
1651258320$43.855$43.8568$43.82$43.83534,166$44.139928
1651258380$43.835$43.8397$43.80$43.8047,833$44.139539
1651258440$43.805$43.82$43.7926$43.808751,419$44.139109
1651258500$43.81$43.84$43.76$43.83153,554$44.137742
1651258560$43.84$43.8424$43.78$43.7993,286$44.136998
1651258620$43.80$43.88$43.80$43.872451,967$44.136624
1651258680$43.87$43.885$43.84$43.87535,601$44.136382
1651258740$43.875$43.91$43.87$43.896752,847$44.136067
1651258800$43.89$43.895$43.83$43.86574,618$44.135545
1651258860$43.865$43.87$43.8301$43.869155,554$44.135151
1651258920$43.86$43.905$43.85$43.87563,392$44.134758
1651258980$43.87$43.89$43.865$43.86598,443$44.134123
1651259040$43.8664$43.88$43.85$43.857639,722$44.133857
1651259100$43.855$43.855$43.8001$43.80576,502$44.133285
1651259160$43.81$43.81$43.74$43.7485170,613$44.13174
1651259220$43.75$43.7557$43.71$43.71588,456$44.130876
1651259280$43.72$43.73$43.705$43.7269,090$44.130178
1651259340$43.72$43.73$43.69$43.7001157,276$44.128557
1651259400$43.7079$43.73$43.70$43.719974,349$44.127806
1651259460$43.72$43.775$43.72$43.74585,592$44.127009
1651259520$43.74$43.745$43.7104$43.72571,958$44.1263
1651259580$43.725$43.74$43.70$43.70103,289$44.125283
1651259640$43.7049$43.71$43.64$43.68251,959$44.122533
1651259700$43.68$43.76$43.67$43.74118,671$44.121401
1651259760$43.74$43.75$43.71$43.72589,397$44.120559
1651259820$43.73$43.845$43.72$43.8299106,984$44.119739
1651259880$43.835$43.86$43.83$43.84574,808$44.119244
1651259940$43.845$43.89$43.845$43.86568,901$44.118829
1651260000$43.87$43.88$43.80$43.82576,484$44.118299
1651260060$43.82$43.825$43.765$43.7778,065$44.117691
1651260120$43.77$43.86$43.77$43.855180,209$44.116434
1651260180$43.85$43.905$43.8322$43.89108,121$44.115794
1651260240$43.8827$43.92$43.86$43.87587,347$44.115334
1651260300$43.88$43.93$43.87$43.89113,733$44.114757
1651260360$43.8999$43.94$43.88$43.90107,521$44.114229
1651260420$43.895$43.935$43.875$43.935117,145$44.113648
1651260480$43.935$43.945$43.88$43.885160,885$44.112917
1651260540$43.885$43.89$43.84$43.84587,544$44.112407
1651260600$43.84$43.845$43.80$43.805102,675$44.111696
1651260660$43.805$43.84$43.805$43.828488,766$44.111103
1651260720$43.82$43.94$43.81$43.9242121,332$44.110451
1651260780$43.93$43.949$43.905$43.9497,559$44.11004
1651260840$43.9447$43.965$43.91$43.925118,355$44.109566
1651260900$43.925$43.93$43.805$43.805103,431$44.10898
1651260960$43.805$43.865$43.79$43.84128,949$44.108128
1651261020$43.845$43.875$43.825$43.859573,103$44.107696
1651261080$43.855$43.92$43.84$43.905167,677$44.106838
1651261140$43.90$43.9799$43.89$43.92144,144$44.106288
1651261200$43.915$44.02$43.90$43.99235,999$44.105598
1651261260$43.99$44.00$43.925$43.96150,127$44.105085
1651261320$43.965$43.995$43.96$43.98211,651$44.104465
1651261380$43.97$44.00$43.9501$43.98165,487$44.103994
1651261440$43.98$43.985$43.8624$43.885159,887$44.103283
1651261500$43.885$43.92$43.875$43.88194,290$44.102406
1651261560$43.885$43.9173$43.86$43.895157,823$44.101635
1651261620$43.895$43.90$43.8601$43.88171,805$44.100802
1651261680$43.88$43.93$43.87$43.925173,224$44.099989
1651261740$43.92$43.92$43.83$43.8425237,639$44.098827
1651261800$43.85$43.93$43.85$43.9299563,938$44.095996
1651261860$43.925$43.95$43.88$43.885431,828$44.094354
1651261920$43.89$43.91$43.815$43.83391,554$44.092094
1651261980$43.83$43.90$43.825$43.85533,075$44.089528
1651262040$43.85$43.86$43.64$43.705569,687$44.08334
1651262100$43.705$43.71$43.63$43.635507,069$44.079088
1651262160$43.63$43.65$43.56$43.575496,955$44.074323
1651262220$43.575$43.58$43.55$43.555439,664$44.069836
1651262280$43.55$43.605$43.54$43.57703,652$44.062919
1651262340$43.57$43.61$43.50$43.571,387,753$44.046808
1651262400$43.605$43.66$43.56$43.597,252,396$43.988296
1651262460$43.70$43.74$43.59$43.6114,140$43.991276
1651262520$43.60$43.69$43.59$43.6937,986$43.990954
1651262580$43.65$43.65$43.59$43.5914,456$43.990865
1651262640$43.68$43.70$43.59$43.591,224,627$43.983586
1651262700$43.59$43.74$43.5896$43.74338,960$43.98162
1651262760$43.73$43.75$43.62$43.754,070$43.981599
1651262820$43.73$43.75$43.73$43.741,629$43.981593
1651262880$43.59$43.70$43.59$43.59145,595$43.980755
1651262940$43.70$43.70$43.70$43.703,737$43.980739
1651263000$43.74$43.75$43.70$43.701,020$43.980734
1651263060$43.70$43.74$43.6801$43.741,628$43.980726
1651263120$43.69$43.69$43.69$43.69184$43.980725
1651263180$43.6801$43.75$43.66$43.751,845$43.980716
1651263240$43.72$43.75$43.59$43.59925$43.980711
1651263300$43.69$43.69$43.69$43.69640$43.980708
1651263360$43.70$43.74$43.69$43.701,700$43.991276
1651263420$43.59$43.82$43.59$43.8242,281$43.991031
1651263480$43.73$43.74$43.73$43.731,435$43.991025
1651263540$43.77$43.77$43.75$43.75300$43.991023
1651263600$43.8295$43.8295$43.74$43.74900$43.991019
1651263660$43.73$43.73$43.73$43.73200$43.991018
1651263720$43.73$43.73$43.72$43.722,671$43.991007
1651263780$43.82$43.83$43.76$43.761,887$43.991002
1651263840$43.59$43.73$43.59$43.7382,656$43.990517
1651263900$43.59$43.73$43.59$43.7282,566$43.990035
1651263960$43.75$43.75$43.75$43.75200$43.990033
1651264020$43.75$43.75$43.75$43.75500$43.990031
1651264080$43.75$43.75$43.75$43.75150$43.99003
1651264140$43.72$43.75$43.59$43.7587,901$43.989517
1651264200$43.7505$43.7505$43.75$43.75300$43.989515
1651264260$43.59$43.79$43.59$43.750121,623$43.991277
1651264380$43.73$43.73$43.73$43.73100$43.991276
1651264440$43.78$43.79$43.78$43.792,454$43.991268
1651264560$43.59$43.59$43.59$43.5937,632$43.991047
1651264620$43.75$43.75$43.75$43.75200$43.991046
1651264680$43.74$43.74$43.74$43.74400$43.991044
1651264740$43.72$43.72$43.72$43.721,700$43.991036
1651264800$43.7499$43.75$43.74$43.75378$43.991035
1651264920$43.80$43.80$43.80$43.80100$43.991033
1651265040$43.80$43.80$43.80$43.80100$43.991033
1651265220$43.7949$43.7949$43.7949$43.7949100$43.991277
1651265280$43.79$43.79$43.78$43.781,368$43.991272
1651265340$43.79$43.80$43.79$43.80800$43.991269
1651265400$43.8001$43.81$43.75$43.808,577$43.991244
1651265460$43.81$43.81$43.81$43.81200$43.991242
1651265520$43.83$43.83$43.59$43.59183,706$43.990169
1651265580$43.73$43.73$43.73$43.73100$43.990168
1651265640$43.8188$43.8188$43.8188$43.8188200$43.990167
1651265700$43.80$43.81$43.80$43.812,278$43.99016
1651265760$43.75$43.75$43.75$43.75182$43.990159
1651265820$43.80$43.80$43.80$43.80100$43.990158
1651266120$43.78$43.78$43.78$43.78100$43.991277
1651266480$43.7999$43.7999$43.7999$43.7999200$43.991275
1651266600$43.78$43.78$43.78$43.78100$43.991274
1651266780$43.7899$43.79$43.7899$43.79322$43.991273
1651266840$43.771$43.7899$43.771$43.78991,122$43.991268
1651267020$43.77$43.77$43.77$43.77500$43.991275
1651267080$43.79$43.80$43.79$43.80200$43.991274
1651267140$43.77$43.80$43.77$43.80200$43.991274
1651267200$43.80$43.80$43.80$43.80150$43.991273
1651267260$43.80$43.80$43.80$43.80200$43.991272
1651267320$43.77$43.77$43.77$43.77108$43.991272
1651267380$43.77$43.80$43.77$43.80985$43.991269
1651267500$43.81$43.81$43.81$43.81200$43.991268
1651267560$43.80$43.80$43.80$43.801,000$43.991265
1651267620$43.78$43.78$43.78$43.78482$43.991263
1651267680$43.81$43.81$43.81$43.81750$43.991261
1651267860$43.79$43.79$43.79$43.79100$43.991278
1651267920$43.81$43.81$43.81$43.81200$43.991276
1651267980$43.81$43.81$43.81$43.81108$43.991276
1651268100$43.81$43.81$43.81$43.81230$43.991275
1651268160$43.80$43.80$43.80$43.80100$43.991275
1651268280$43.81$43.81$43.79$43.791,505$43.99127
1651268340$43.78$43.78$43.77$43.771,060$43.991266
1651268520$43.7871$43.7871$43.7871$43.7871175$43.991265
1651268580$43.78$43.78$43.78$43.78289$43.991264
1651268760$43.75$43.75$43.75$43.75500$43.991277
1651268820$43.7534$43.7534$43.7534$43.7534100$43.991277
1651268880$43.78$43.78$43.78$43.78100$43.991276
1651269120$43.80$43.80$43.80$43.80200$43.991274
1651269240$43.80$43.80$43.80$43.80174$43.991273
1651269300$43.78$43.78$43.78$43.78100$43.991273
1651269480$43.7697$43.80$43.7697$43.79366$43.991271
1651269540$43.79$43.80$43.79$43.80465$43.991269
1651269600$43.77$43.77$43.77$43.77500$43.991267
1651269720$43.79$43.79$43.79$43.79100$43.991277
1651269780$43.78$43.78$43.78$43.78115$43.991276
1651269960$43.79$43.79$43.79$43.79250$43.991275
1651270020$43.79$43.79$43.79$43.79100$43.991275
1651270320$43.79$43.79$43.79$43.79163$43.991273
1651270380$43.76$43.76$43.76$43.76100$43.991272
1651270680$43.78$43.78$43.78$43.78100$43.991277
1651270740$43.7799$43.7799$43.7799$43.77991,000$43.991274
1651270800$43.78$43.78$43.78$43.78285$43.991273
1651270860$43.78$43.78$43.78$43.78225$43.991272
1651270980$43.7799$43.7799$43.77$43.77800$43.991269
1651271100$43.78$43.78$43.78$43.78200$43.991268
1651271340$43.77$43.77$43.77$43.77400$43.991266
1651271400$43.75$43.75$43.75$43.75110$43.991265
1651271460$43.79$43.79$43.79$43.791,000$43.991278
1651271640$43.75$43.76$43.75$43.76410$43.991275
1651271820$43.75$43.75$43.75$43.75400$43.991274
1651271940$43.76$43.76$43.76$43.76100$43.991273
1651272180$43.76$43.76$43.76$43.76149$43.991272
1651272360$43.79$43.80$43.78$43.781,247$43.991278
1651272540$43.78$43.78$43.78$43.78256$43.991276
1651272720$43.78$43.78$43.75$43.751,128$43.991271
1651272780$43.80$43.80$43.80$43.80114$43.991271
1651273140$43.79$43.79$43.79$43.791,172$43.991267
1651273200$43.79$43.79$43.79$43.79100$43.991267
1651273320$43.80$43.80$43.80$43.80400$43.991276
1651273620$43.79$43.80$43.79$43.80675$43.991274
1651274160$43.76$43.76$43.76$43.76926$43.991278
1651274220$43.78$43.78$43.78$43.78170$43.991277
1651274520$43.77$43.78$43.77$43.782,194$43.99127
1651274580$43.77$43.77$43.75$43.751,380$43.991265
1651274700$43.74$43.77$43.71$43.775,318$43.991243
1651275000$43.76$43.76$43.76$43.76123$43.991243
1651275240$43.76$43.76$43.76$43.76300$43.991276
1651275300$43.76$43.76$43.76$43.76100$43.991275
1651275480$43.76$43.76$43.76$43.76300$43.991274
1651275600$43.76$43.76$43.76$43.76300$43.991273
1651275780$43.76$43.76$43.76$43.76100$43.991272
1651275840$43.76$43.76$43.76$43.76291$43.991271
1651276020$43.77$43.77$43.75$43.75735$43.991275
1651276080$43.76$43.80$43.76$43.801,500$43.99127
1651276260$43.76$43.76$43.75$43.75650$43.991267
1651276380$43.75$43.75$43.75$43.75498$43.991265
1651276440$43.80$43.80$43.80$43.802,000$43.991259
1651276560$43.79$43.83$43.79$43.834,909$43.991245
1651276620$43.81$43.81$43.81$43.81300$43.991244
1651276680$43.78$43.78$43.78$43.781,194$43.991241
1651276740$43.78$43.80$43.78$43.781,151$43.991237