INTC Historical Intraday Prices
One-Minute OHLCV Data From May 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653984420 | $44.50 | $44.50 | $44.50 | $44.50 | 250 | $44.504214 |
| 1653984720 | $44.50 | $44.50 | $44.50 | $44.50 | 637 | $44.501433 |
| 1653985020 | $44.40 | $44.40 | $44.40 | $44.40 | 100 | $44.477408 |
| 1653985200 | $44.50 | $44.50 | $44.50 | $44.50 | 112 | $44.477859 |
| 1653985620 | $44.54 | $44.55 | $44.54 | $44.55 | 348 | $44.483394 |
| 1653985860 | $44.60 | $44.60 | $44.60 | $44.60 | 100 | $44.489784 |
| 1653985980 | $44.60 | $44.60 | $44.60 | $44.60 | 100 | $44.494773 |
| 1653986040 | $44.62 | $44.62 | $44.62 | $44.62 | 233 | $44.504974 |
| 1653986340 | $44.70 | $44.70 | $44.67 | $44.67 | 200 | $44.528719 |
| 1653987240 | $44.71 | $44.71 | $44.71 | $44.71 | 446 | $44.561716 |
| 1653987360 | $44.77 | $44.77 | $44.77 | $44.77 | 318 | $44.575732 |
| 1653987660 | $44.71 | $44.71 | $44.70 | $44.70 | 1,169 | $44.598098 |
| 1653988260 | $44.51 | $44.51 | $44.51 | $44.51 | 100 | $44.589803 |
| 1653988500 | $44.40 | $44.40 | $44.40 | $44.40 | 110 | $44.58027 |
| 1653989040 | $44.33 | $44.34 | $44.33 | $44.34 | 200 | $44.561606 |
| 1653989340 | $44.43 | $44.43 | $44.43 | $44.43 | 110 | $44.55402 |
| 1653989880 | $44.40 | $44.40 | $44.40 | $44.40 | 110 | $44.540404 |
| 1653990120 | $44.24 | $44.24 | $44.24 | $44.24 | 210 | $44.527651 |
| 1653990300 | $44.30 | $44.30 | $44.30 | $44.30 | 110 | $44.525114 |
| 1653990360 | $44.30 | $44.30 | $44.30 | $44.30 | 100 | $44.522326 |
| 1653990420 | $44.42 | $44.42 | $44.42 | $44.42 | 100 | $44.520723 |
| 1653990720 | $44.30 | $44.30 | $44.30 | $44.30 | 132 | $44.518282 |
| 1653991440 | $44.31 | $44.31 | $44.31 | $44.31 | 110 | $44.515845 |
| 1653991620 | $44.30 | $44.30 | $44.25 | $44.25 | 1,987 | $44.483258 |
| 1653991680 | $44.25 | $44.25 | $44.25 | $44.25 | 2,800 | $44.447476 |
| 1653991800 | $44.32 | $44.32 | $44.32 | $44.32 | 200 | $44.446261 |
| 1653992100 | $44.43 | $44.43 | $44.43 | $44.43 | 100 | $44.44433 |
| 1653992400 | $44.38 | $44.38 | $44.38 | $44.38 | 235 | $44.442549 |
| 1653993840 | $44.55 | $44.55 | $44.55 | $44.55 | 100 | $44.445928 |
| 1653994020 | $44.50 | $44.50 | $44.50 | $44.50 | 900 | $44.448571 |
| 1653994800 | $44.54 | $44.63 | $44.54 | $44.63 | 2,623 | $44.467311 |
| 1653994920 | $44.48 | $44.48 | $44.45 | $44.45 | 772 | $44.46731 |
| 1653994980 | $44.50 | $44.50 | $44.50 | $44.50 | 1,000 | $44.468427 |
| 1653995100 | $44.48 | $44.48 | $44.48 | $44.48 | 950 | $44.468814 |
| 1653995520 | $44.48 | $44.48 | $44.48 | $44.48 | 1,350 | $44.469679 |
| 1653995580 | $44.45 | $44.45 | $44.45 | $44.45 | 100 | $44.469461 |
| 1653996000 | $44.34 | $44.34 | $44.34 | $44.34 | 200 | $44.466899 |
| 1653996120 | $44.34 | $44.34 | $44.34 | $44.34 | 100 | $44.465584 |
| 1653996180 | $44.32 | $44.33 | $44.32 | $44.32 | 950 | $44.459564 |
| 1653996240 | $44.32 | $44.32 | $44.32 | $44.32 | 976 | $44.454985 |
| 1653997020 | $44.39 | $44.39 | $44.39 | $44.39 | 273 | $44.453155 |
| 1653997260 | $44.39 | $44.39 | $44.34 | $44.34 | 777 | $44.45096 |
| 1653997320 | $44.37 | $44.37 | $44.37 | $44.37 | 100 | $44.450741 |
| 1653997500 | $44.39 | $44.40 | $44.39 | $44.40 | 331 | $44.449937 |
| 1653997560 | $44.39 | $44.39 | $44.39 | $44.39 | 300 | $44.44908 |
| 1653997680 | $44.39 | $44.39 | $44.37 | $44.37 | 300 | $44.448149 |
| 1653997800 | $44.37 | $44.37 | $44.37 | $44.37 | 217 | $44.447672 |
| 1653997860 | $44.37 | $44.37 | $44.37 | $44.37 | 100 | $44.447398 |
| 1653997920 | $44.36 | $44.36 | $44.36 | $44.36 | 400 | $44.445245 |
| 1653997980 | $44.37 | $44.37 | $44.37 | $44.37 | 300 | $44.444115 |
| 1653998400 | $44.40 | $44.55 | $44.32 | $44.50 | 25,963 | $44.441896 |
| 1653998460 | $44.50 | $44.50 | $44.50 | $44.50 | 4,321 | $44.445282 |
| 1653998520 | $44.45 | $44.45 | $44.40 | $44.4299 | 870 | $44.444693 |
| 1653998580 | $44.37 | $44.37 | $44.37 | $44.37 | 165 | $44.44434 |
| 1653998640 | $44.37 | $44.37 | $44.37 | $44.37 | 505 | $44.443756 |
| 1653998760 | $44.3901 | $44.3901 | $44.3901 | $44.3901 | 100 | $44.443667 |
| 1653998820 | $44.39 | $44.39 | $44.39 | $44.39 | 100 | $44.443489 |
| 1653998880 | $44.36 | $44.36 | $44.34 | $44.34 | 400 | $44.442755 |
| 1653998940 | $44.35 | $44.35 | $44.34 | $44.34 | 500 | $44.44159 |
| 1653999060 | $44.33 | $44.33 | $44.32 | $44.32 | 200 | $44.440705 |
| 1653999360 | $44.31 | $44.32 | $44.30 | $44.32 | 2,600 | $44.434585 |
| 1653999420 | $44.29 | $44.29 | $44.29 | $44.29 | 200 | $44.434188 |
| 1653999480 | $44.31 | $44.31 | $44.31 | $44.31 | 300 | $44.433679 |
| 1653999660 | $44.34 | $44.34 | $44.34 | $44.34 | 200 | $44.432836 |
| 1653999780 | $44.32 | $44.32 | $44.32 | $44.32 | 100 | $44.432149 |
| 1653999840 | $44.28 | $44.28 | $44.25 | $44.25 | 1,400 | $44.427425 |
| 1653999900 | $44.2405 | $44.2405 | $44.24 | $44.24 | 2,200 | $44.422882 |
| 1653999960 | $44.22 | $44.23 | $44.21 | $44.23 | 400 | $44.421584 |
| 1654000020 | $44.21 | $44.21 | $44.21 | $44.21 | 200 | $44.420659 |
| 1654000080 | $44.20 | $44.23 | $44.20 | $44.23 | 850 | $44.418538 |
| 1654000320 | $44.25 | $44.25 | $44.23 | $44.23 | 1,144 | $44.414884 |
| 1654000380 | $44.19 | $44.19 | $44.18 | $44.18 | 571 | $44.412087 |
| 1654000560 | $44.17 | $44.20 | $44.17 | $44.20 | 1,579 | $44.406673 |
| 1654000620 | $44.25 | $44.25 | $44.24 | $44.24 | 300 | $44.40543 |
| 1654000680 | $44.24 | $44.24 | $44.24 | $44.24 | 400 | $44.404765 |
| 1654000800 | $44.24 | $44.24 | $44.18 | $44.18 | 2,037 | $44.532723 |
| 1654000860 | $44.1899 | $44.1899 | $44.1899 | $44.1899 | 100 | $44.53255 |
| 1654000920 | $44.17 | $44.19 | $44.17 | $44.19 | 325 | $44.532413 |
| 1654000980 | $44.22 | $44.22 | $44.18 | $44.18 | 300 | $44.532266 |
| 1654001040 | $44.18 | $44.18 | $44.15 | $44.15 | 1,173 | $44.531775 |
| 1654001100 | $44.13 | $44.13 | $44.12 | $44.13 | 600 | $44.531335 |
| 1654001160 | $44.14 | $44.15 | $44.14 | $44.14 | 3,043 | $44.529921 |
| 1654001280 | $44.18 | $44.18 | $44.18 | $44.18 | 100 | $44.529773 |
| 1654001340 | $44.24 | $44.24 | $44.22 | $44.22 | 2,300 | $44.528946 |
| 1654001520 | $44.22 | $44.22 | $44.22 | $44.22 | 500 | $44.528765 |
| 1654001580 | $44.2999 | $44.2999 | $44.2999 | $44.2999 | 116 | $44.528733 |
| 1654001700 | $44.30 | $44.30 | $44.30 | $44.30 | 547 | $44.528391 |
| 1654001820 | $44.29 | $44.29 | $44.29 | $44.29 | 300 | $44.528281 |
| 1654002060 | $44.34 | $44.35 | $44.34 | $44.35 | 400 | $44.52812 |
| 1654002120 | $44.35 | $44.38 | $44.35 | $44.38 | 1,873 | $44.527641 |
| 1654002180 | $44.36 | $44.36 | $44.35 | $44.35 | 534 | $44.527506 |
| 1654002300 | $44.35 | $44.40 | $44.35 | $44.40 | 500 | $44.52731 |
| 1654002480 | $44.38 | $44.38 | $44.35 | $44.35 | 1,134 | $44.526969 |
| 1654002660 | $44.2988 | $44.2988 | $44.2988 | $44.2988 | 100 | $44.526919 |
| 1654002780 | $44.29 | $44.35 | $44.29 | $44.35 | 900 | $44.52661 |
| 1654002900 | $44.35 | $44.36 | $44.35 | $44.36 | 2,010 | $44.526049 |
| 1654003020 | $44.37 | $44.37 | $44.37 | $44.37 | 135 | $44.526006 |
| 1654003080 | $44.37 | $44.37 | $44.37 | $44.37 | 100 | $44.52595 |
| 1654003200 | $44.34 | $44.34 | $44.34 | $44.34 | 200 | $44.52587 |
| 1654003260 | $44.37 | $44.37 | $44.37 | $44.37 | 163 | $44.525796 |
| 1654003380 | $44.42 | $44.42 | $44.42 | $44.42 | 111 | $44.525766 |
| 1654003440 | $44.40 | $44.40 | $44.40 | $44.40 | 262 | $44.525692 |
| 1654003500 | $44.40 | $44.40 | $44.30 | $44.35 | 5,243 | $44.52467 |
| 1654003620 | $44.30 | $44.30 | $44.14 | $44.25 | 20,530 | $44.517836 |
| 1654003680 | $44.25 | $44.25 | $44.25 | $44.25 | 100 | $44.517752 |
| 1654003740 | $44.29 | $44.29 | $44.29 | $44.29 | 2,426 | $44.517064 |
| 1654003800 | $44.25 | $44.35 | $44.14 | $44.24 | 629,970 | $44.283462 |
| 1654003860 | $44.24 | $44.27 | $44.08 | $44.16 | 122,190 | $44.263142 |
| 1654003920 | $44.16 | $44.18 | $44.02 | $44.09 | 166,831 | $44.231174 |
| 1654003980 | $44.095 | $44.10 | $43.98 | $43.993 | 95,356 | $44.21288 |
| 1654004040 | $43.9991 | $44.005 | $43.825 | $43.83 | 97,256 | $44.188059 |
| 1654004100 | $43.84 | $43.93 | $43.77 | $43.875 | 126,613 | $44.153952 |
| 1654004160 | $43.87 | $43.87 | $43.75 | $43.775 | 157,394 | $44.115383 |
| 1654004220 | $43.775 | $43.79 | $43.645 | $43.70 | 134,827 | $44.082151 |
| 1654004280 | $43.685 | $43.775 | $43.685 | $43.76 | 69,396 | $44.067378 |
| 1654004340 | $43.76 | $43.915 | $43.76 | $43.905 | 160,281 | $44.048751 |
| 1654004400 | $43.91 | $43.97 | $43.895 | $43.955 | 83,614 | $44.043611 |
| 1654004460 | $43.96 | $43.99 | $43.87 | $43.935 | 135,516 | $44.035222 |
| 1654004520 | $43.93 | $43.95 | $43.845 | $43.85 | 63,661 | $44.031188 |
| 1654004580 | $43.85 | $43.855 | $43.81 | $43.83 | 119,824 | $44.020584 |
| 1654004640 | $43.83 | $43.84 | $43.75 | $43.811 | 66,068 | $44.013852 |
| 1654004700 | $43.815 | $43.92 | $43.815 | $43.91 | 101,617 | $44.007639 |
| 1654004760 | $43.90 | $43.935 | $43.88 | $43.895 | 38,749 | $44.006039 |
| 1654004820 | $43.8987 | $43.90 | $43.835 | $43.8524 | 38,757 | $44.003862 |
| 1654004880 | $43.85 | $43.87 | $43.81 | $43.83 | 66,782 | $43.999601 |
| 1654004940 | $43.82 | $43.88 | $43.815 | $43.825 | 36,596 | $43.997427 |
| 1654005000 | $43.82 | $43.87 | $43.81 | $43.86 | 32,172 | $43.995357 |
| 1654005060 | $43.85 | $43.88 | $43.81 | $43.815 | 49,191 | $43.992527 |
| 1654005120 | $43.81 | $43.84 | $43.77 | $43.775 | 60,401 | $43.988342 |
| 1654005180 | $43.78 | $43.83 | $43.742 | $43.8282 | 36,032 | $43.985645 |
| 1654005240 | $43.82 | $43.89 | $43.82 | $43.86 | 47,221 | $43.983486 |
| 1654005300 | $43.86 | $43.8965 | $43.84 | $43.85 | 77,735 | $43.980075 |
| 1654005360 | $43.84 | $43.88 | $43.82 | $43.88 | 82,551 | $43.976287 |
| 1654005420 | $43.8827 | $43.91 | $43.87 | $43.88 | 15,494 | $43.975842 |
| 1654005480 | $43.88 | $43.90 | $43.85 | $43.875 | 20,624 | $43.975142 |
| 1654005540 | $43.875 | $43.93 | $43.86 | $43.91 | 43,776 | $43.974145 |
| 1654005600 | $43.91 | $43.97 | $43.91 | $43.94 | 57,762 | $43.973402 |
| 1654005660 | $43.95 | $43.955 | $43.86 | $43.87 | 86,511 | $43.97174 |
| 1654005720 | $43.88 | $43.9726 | $43.875 | $43.9726 | 47,166 | $43.971105 |
| 1654005780 | $43.97 | $43.9709 | $43.93 | $43.94 | 66,710 | $43.970827 |
| 1654005840 | $43.95 | $43.95 | $43.90 | $43.91 | 42,253 | $43.970121 |
| 1654005900 | $43.91 | $43.96 | $43.91 | $43.96 | 31,031 | $43.969812 |
| 1654005960 | $43.95 | $43.97 | $43.94 | $43.945 | 23,831 | $43.96972 |
| 1654006020 | $43.95 | $44.00 | $43.95 | $43.975 | 35,210 | $43.969881 |
| 1654006080 | $43.975 | $43.995 | $43.945 | $43.95 | 24,130 | $43.969883 |
| 1654006140 | $43.94 | $43.95 | $43.90 | $43.915 | 55,196 | $43.969143 |
| 1654006200 | $43.92 | $43.955 | $43.895 | $43.895 | 35,993 | $43.968684 |
| 1654006260 | $43.90 | $43.935 | $43.88 | $43.9301 | 44,009 | $43.967852 |
| 1654006320 | $43.93 | $44.00 | $43.925 | $44.00 | 60,254 | $43.967988 |
| 1654006380 | $43.99 | $44.01 | $43.97 | $44.01 | 26,660 | $43.968172 |
| 1654006440 | $44.00 | $44.08 | $43.9715 | $44.07 | 62,142 | $43.968848 |
| 1654006500 | $44.075 | $44.12 | $44.075 | $44.115 | 64,916 | $43.971087 |
| 1654006560 | $44.11 | $44.12 | $44.04 | $44.0548 | 47,980 | $43.972707 |
| 1654006620 | $44.05 | $44.0909 | $44.04 | $44.065 | 17,301 | $43.973129 |
| 1654006680 | $44.07 | $44.15 | $44.07 | $44.095 | 82,376 | $43.976084 |
| 1654006740 | $44.095 | $44.1087 | $44.07 | $44.1087 | 26,049 | $43.976833 |
| 1654006800 | $44.11 | $44.18 | $44.105 | $44.17 | 36,380 | $43.978462 |
| 1654006860 | $44.175 | $44.23 | $44.17 | $44.23 | 46,428 | $43.98096 |
| 1654006920 | $44.24 | $44.25 | $44.21 | $44.23 | 92,431 | $43.986489 |
| 1654006980 | $44.225 | $44.23 | $44.18 | $44.185 | 28,754 | $43.987987 |
| 1654007040 | $44.18 | $44.22 | $44.155 | $44.22 | 17,307 | $43.98877 |
| 1654007100 | $44.2181 | $44.225 | $44.18 | $44.1974 | 13,745 | $43.989461 |
| 1654007160 | $44.19 | $44.21 | $44.17 | $44.20 | 25,879 | $43.99068 |
| 1654007220 | $44.20 | $44.227 | $44.185 | $44.21 | 30,662 | $43.992276 |
| 1654007280 | $44.22 | $44.26 | $44.20 | $44.2067 | 23,126 | $43.993582 |
| 1654007340 | $44.205 | $44.215 | $44.16 | $44.18 | 30,246 | $43.994885 |
| 1654007400 | $44.18 | $44.25 | $44.17 | $44.245 | 31,888 | $43.996481 |
| 1654007460 | $44.25 | $44.34 | $44.25 | $44.335 | 53,002 | $44.000539 |
| 1654007520 | $44.335 | $44.34 | $44.29 | $44.3001 | 25,691 | $44.002366 |
| 1654007580 | $44.31 | $44.34 | $44.305 | $44.31 | 30,208 | $44.004505 |
| 1654007640 | $44.315 | $44.315 | $44.26 | $44.26 | 25,090 | $44.006091 |
| 1654007700 | $44.26 | $44.295 | $44.235 | $44.285 | 39,905 | $44.008334 |
| 1654007760 | $44.28 | $44.31 | $44.28 | $44.304 | 37,738 | $44.010706 |
| 1654007820 | $44.305 | $44.315 | $44.24 | $44.26 | 32,687 | $44.012561 |
| 1654007880 | $44.255 | $44.30 | $44.25 | $44.27 | 30,101 | $44.014243 |
| 1654007940 | $44.275 | $44.29 | $44.255 | $44.265 | 25,793 | $44.015691 |
| 1654008000 | $44.27 | $44.31 | $44.26 | $44.30 | 69,990 | $44.019805 |
| 1654008060 | $44.30 | $44.32 | $44.265 | $44.27 | 46,577 | $44.022525 |
| 1654008120 | $44.27 | $44.31 | $44.24 | $44.30 | 56,128 | $44.025361 |
| 1654008180 | $44.30 | $44.33 | $44.28 | $44.28 | 31,245 | $44.027159 |
| 1654008240 | $44.28 | $44.29 | $44.25 | $44.29 | 35,459 | $44.028955 |
| 1654008300 | $44.29 | $44.305 | $44.25 | $44.30 | 46,913 | $44.031336 |
| 1654008360 | $44.30 | $44.37 | $44.28 | $44.37 | 34,214 | $44.033285 |
| 1654008420 | $44.365 | $44.365 | $44.29 | $44.29 | 39,313 | $44.035616 |
| 1654008480 | $44.30 | $44.30 | $44.25 | $44.28 | 50,923 | $44.038001 |
| 1654008540 | $44.28 | $44.29 | $44.255 | $44.265 | 56,341 | $44.040585 |
| 1654008600 | $44.26 | $44.2869 | $44.25 | $44.27 | 29,784 | $44.041918 |
| 1654008660 | $44.27 | $44.30 | $44.26 | $44.265 | 16,680 | $44.042693 |
| 1654008720 | $44.265 | $44.265 | $44.215 | $44.23 | 33,474 | $44.043928 |
| 1654008780 | $44.23 | $44.2563 | $44.21 | $44.21 | 31,693 | $44.045073 |
| 1654008840 | $44.22 | $44.26 | $44.2164 | $44.26 | 37,261 | $44.046448 |
| 1654008900 | $44.26 | $44.27 | $44.24 | $44.24 | 26,708 | $44.047534 |
| 1654008960 | $44.245 | $44.245 | $44.195 | $44.21 | 39,632 | $44.048831 |
| 1654009020 | $44.205 | $44.2199 | $44.165 | $44.186 | 23,223 | $44.049458 |
| 1654009080 | $44.18 | $44.205 | $44.16 | $44.205 | 34,232 | $44.050338 |
| 1654009140 | $44.205 | $44.22 | $44.19 | $44.19 | 23,214 | $44.051003 |
| 1654009200 | $44.19 | $44.24 | $44.185 | $44.22 | 48,615 | $44.052506 |
| 1654009260 | $44.21 | $44.26 | $44.19 | $44.23 | 45,206 | $44.053899 |
| 1654009320 | $44.24 | $44.245 | $44.199 | $44.199 | 33,292 | $44.054836 |
| 1654009380 | $44.195 | $44.23 | $44.195 | $44.225 | 51,151 | $44.056295 |
| 1654009440 | $44.225 | $44.26 | $44.205 | $44.26 | 28,830 | $44.057213 |
| 1654009500 | $44.25 | $44.28 | $44.205 | $44.205 | 53,003 | $44.059054 |
| 1654009560 | $44.205 | $44.21 | $44.17 | $44.18 | 30,329 | $44.059734 |
| 1654009620 | $44.18 | $44.19 | $44.1422 | $44.16 | 43,233 | $44.060508 |
| 1654009680 | $44.15 | $44.15 | $44.08 | $44.085 | 34,788 | $44.060831 |
| 1654009740 | $44.08 | $44.10 | $44.07 | $44.09 | 80,245 | $44.061165 |
| 1654009800 | $44.09 | $44.12 | $44.075 | $44.11 | 24,256 | $44.061308 |
| 1654009860 | $44.11 | $44.145 | $44.105 | $44.13 | 31,375 | $44.061654 |
| 1654009920 | $44.1234 | $44.145 | $44.11 | $44.13 | 48,724 | $44.062305 |
| 1654009980 | $44.14 | $44.165 | $44.13 | $44.155 | 24,977 | $44.062652 |
| 1654010040 | $44.1573 | $44.16 | $44.10 | $44.11 | 23,783 | $44.06287 |
| 1654010100 | $44.10 | $44.145 | $44.085 | $44.14 | 33,756 | $44.063127 |
| 1654010160 | $44.135 | $44.14 | $44.10 | $44.105 | 17,209 | $44.063284 |
| 1654010220 | $44.11 | $44.12 | $44.085 | $44.1083 | 26,662 | $44.063473 |
| 1654010280 | $44.105 | $44.12 | $44.10 | $44.12 | 7,338 | $44.063529 |
| 1654010340 | $44.125 | $44.14 | $44.115 | $44.127 | 18,653 | $44.063727 |
| 1654010400 | $44.12 | $44.145 | $44.10 | $44.12 | 20,719 | $44.063944 |
| 1654010460 | $44.12 | $44.15 | $44.12 | $44.135 | 15,883 | $44.064129 |
| 1654010520 | $44.135 | $44.185 | $44.135 | $44.18 | 26,544 | $44.064535 |
| 1654010580 | $44.1812 | $44.19 | $44.15 | $44.15 | 19,429 | $44.064885 |
| 1654010640 | $44.15 | $44.15 | $44.11 | $44.13 | 32,455 | $44.065195 |
| 1654010700 | $44.12 | $44.135 | $44.10 | $44.135 | 32,168 | $44.06546 |
| 1654010760 | $44.14 | $44.15 | $44.11 | $44.145 | 35,816 | $44.065826 |
| 1654010820 | $44.1499 | $44.15 | $44.13 | $44.14 | 58,614 | $44.066519 |
| 1654010880 | $44.145 | $44.155 | $44.135 | $44.15 | 22,938 | $44.066808 |
| 1654010940 | $44.155 | $44.18 | $44.135 | $44.14 | 28,101 | $44.0672 |
| 1654011000 | $44.13 | $44.1456 | $44.09 | $44.1063 | 22,799 | $44.067382 |
| 1654011060 | $44.10 | $44.155 | $44.08 | $44.1399 | 50,729 | $44.067797 |
| 1654011120 | $44.14 | $44.17 | $44.13 | $44.16 | 28,145 | $44.068168 |
| 1654011180 | $44.17 | $44.205 | $44.1601 | $44.18 | 31,275 | $44.06875 |
| 1654011240 | $44.19 | $44.205 | $44.165 | $44.17 | 45,312 | $44.069549 |
| 1654011300 | $44.17 | $44.23 | $44.15 | $44.22 | 29,211 | $44.070098 |
| 1654011360 | $44.21 | $44.28 | $44.205 | $44.27 | 40,239 | $44.071258 |
| 1654011420 | $44.27 | $44.32 | $44.265 | $44.315 | 23,692 | $44.072061 |
| 1654011480 | $44.31 | $44.335 | $44.305 | $44.335 | 32,268 | $44.073257 |
| 1654011540 | $44.34 | $44.40 | $44.325 | $44.40 | 51,442 | $44.075446 |
| 1654011600 | $44.39 | $44.395 | $44.352 | $44.3581 | 27,290 | $44.076661 |
| 1654011660 | $44.35 | $44.39 | $44.35 | $44.3817 | 28,461 | $44.077875 |
| 1654011720 | $44.3815 | $44.419 | $44.38 | $44.415 | 39,004 | $44.079697 |
| 1654011780 | $44.415 | $44.44 | $44.395 | $44.395 | 135,796 | $44.086426 |
| 1654011840 | $44.3902 | $44.395 | $44.365 | $44.385 | 30,677 | $44.08769 |
| 1654011900 | $44.385 | $44.40 | $44.38 | $44.385 | 21,798 | $44.088637 |
| 1654011960 | $44.385 | $44.405 | $44.38 | $44.40 | 18,311 | $44.089439 |
| 1654012020 | $44.40 | $44.43 | $44.40 | $44.415 | 23,586 | $44.090522 |
| 1654012080 | $44.41 | $44.45 | $44.4033 | $44.447 | 22,557 | $44.091575 |
| 1654012140 | $44.44 | $44.465 | $44.435 | $44.4626 | 32,654 | $44.093195 |
| 1654012200 | $44.46 | $44.505 | $44.4566 | $44.4859 | 44,553 | $44.095682 |
| 1654012260 | $44.485 | $44.55 | $44.48 | $44.545 | 45,182 | $44.09832 |
| 1654012320 | $44.5419 | $44.555 | $44.54 | $44.55 | 18,244 | $44.099455 |
| 1654012380 | $44.545 | $44.56 | $44.54 | $44.56 | 33,406 | $44.101524 |
| 1654012440 | $44.57 | $44.575 | $44.545 | $44.5455 | 18,019 | $44.102645 |
| 1654012500 | $44.5474 | $44.57 | $44.54 | $44.565 | 29,754 | $44.104464 |
| 1654012560 | $44.565 | $44.60 | $44.555 | $44.578 | 57,305 | $44.108115 |
| 1654012620 | $44.575 | $44.58 | $44.56 | $44.5724 | 17,299 | $44.109191 |
| 1654012680 | $44.57 | $44.60 | $44.565 | $44.60 | 20,189 | $44.11047 |
| 1654012740 | $44.60 | $44.61 | $44.58 | $44.61 | 34,088 | $44.112682 |
| 1654012800 | $44.6061 | $44.6095 | $44.57 | $44.58 | 43,787 | $44.115449 |
| 1654012860 | $44.57 | $44.63 | $44.57 | $44.63 | 35,059 | $44.117712 |
| 1654012920 | $44.635 | $44.665 | $44.62 | $44.665 | 21,992 | $44.119222 |
| 1654012980 | $44.67 | $44.725 | $44.665 | $44.72 | 40,400 | $44.122262 |
| 1654013040 | $44.71 | $44.735 | $44.70 | $44.7301 | 42,028 | $44.125504 |
| 1654013100 | $44.735 | $44.75 | $44.705 | $44.7215 | 55,148 | $44.129837 |
| 1654013160 | $44.72 | $44.7299 | $44.67 | $44.6765 | 18,384 | $44.131164 |
| 1654013220 | $44.6717 | $44.70 | $44.6717 | $44.68 | 27,101 | $44.13309 |
| 1654013280 | $44.68 | $44.68 | $44.64 | $44.65 | 28,832 | $44.135037 |
| 1654013340 | $44.65 | $44.66 | $44.635 | $44.64 | 6,419 | $44.135456 |
| 1654013400 | $44.64 | $44.66 | $44.635 | $44.637 | 18,446 | $44.136684 |
| 1654013460 | $44.631 | $44.65 | $44.631 | $44.64 | 11,702 | $44.137423 |
| 1654013520 | $44.64 | $44.65 | $44.635 | $44.635 | 9,386 | $44.138027 |
| 1654013580 | $44.65 | $44.65 | $44.64 | $44.64 | 10,277 | $44.138684 |
| 1654013640 | $44.646 | $44.646 | $44.57 | $44.57 | 30,279 | $44.140486 |
| 1654013700 | $44.5712 | $44.59 | $44.55 | $44.551 | 36,028 | $44.142446 |
| 1654013760 | $44.56 | $44.588 | $44.5499 | $44.5499 | 28,167 | $44.143971 |
| 1654013820 | $44.555 | $44.575 | $44.555 | $44.56 | 21,511 | $44.14511 |
| 1654013880 | $44.565 | $44.57 | $44.495 | $44.50 | 52,732 | $44.147693 |
| 1654013940 | $44.50 | $44.56 | $44.49 | $44.56 | 32,376 | $44.149204 |
| 1654014000 | $44.565 | $44.5686 | $44.53 | $44.54 | 15,824 | $44.149988 |
| 1654014060 | $44.54 | $44.54 | $44.495 | $44.50 | 37,916 | $44.151711 |
| 1654014120 | $44.505 | $44.505 | $44.47 | $44.485 | 36,716 | $44.153191 |
| 1654014180 | $44.49 | $44.4965 | $44.46 | $44.4601 | 12,836 | $44.153695 |
| 1654014240 | $44.465 | $44.49 | $44.455 | $44.485 | 22,759 | $44.154593 |
| 1654014300 | $44.4834 | $44.506 | $44.48 | $44.50 | 15,692 | $44.155264 |
| 1654014360 | $44.50 | $44.51 | $44.485 | $44.485 | 11,858 | $44.155767 |
| 1654014420 | $44.49 | $44.52 | $44.49 | $44.515 | 18,819 | $44.156566 |
| 1654014480 | $44.52 | $44.53 | $44.495 | $44.5196 | 33,488 | $44.158177 |
| 1654014540 | $44.5158 | $44.5458 | $44.5126 | $44.5458 | 10,155 | $44.158656 |
| 1654014600 | $44.55 | $44.55 | $44.525 | $44.5329 | 12,151 | $44.15921 |
| 1654014660 | $44.53 | $44.54 | $44.5117 | $44.515 | 4,960 | $44.159428 |
| 1654014720 | $44.51 | $44.535 | $44.50 | $44.53 | 22,074 | $44.160385 |
| 1654014780 | $44.53 | $44.54 | $44.52 | $44.525 | 9,929 | $44.160827 |
| 1654014840 | $44.525 | $44.535 | $44.515 | $44.53 | 8,601 | $44.161198 |
| 1654014900 | $44.54 | $44.58 | $44.535 | $44.58 | 20,185 | $44.162161 |
| 1654014960 | $44.5857 | $44.59 | $44.555 | $44.56 | 16,189 | $44.16293 |
| 1654015020 | $44.565 | $44.585 | $44.555 | $44.58 | 16,297 | $44.163717 |
| 1654015080 | $44.59 | $44.65 | $44.59 | $44.63 | 29,481 | $44.165336 |
| 1654015140 | $44.635 | $44.6599 | $44.615 | $44.655 | 20,075 | $44.166451 |
| 1654015200 | $44.655 | $44.655 | $44.63 | $44.65 | 9,877 | $44.167006 |
| 1654015260 | $44.65 | $44.676 | $44.64 | $44.67 | 13,061 | $44.167758 |
| 1654015320 | $44.6728 | $44.69 | $44.65 | $44.675 | 30,448 | $44.169553 |
| 1654015380 | $44.675 | $44.72 | $44.67 | $44.71 | 17,836 | $44.170663 |
| 1654015440 | $44.7177 | $44.7177 | $44.6876 | $44.6876 | 10,378 | $44.17131 |
| 1654015500 | $44.685 | $44.71 | $44.67 | $44.675 | 14,559 | $44.172198 |
| 1654015560 | $44.675 | $44.675 | $44.64 | $44.645 | 36,769 | $44.174249 |
| 1654015620 | $44.6447 | $44.66 | $44.635 | $44.655 | 16,841 | $44.175195 |
| 1654015680 | $44.6533 | $44.67 | $44.65 | $44.67 | 11,664 | $44.175847 |
| 1654015740 | $44.66 | $44.67 | $44.65 | $44.66 | 5,609 | $44.176173 |
| 1654015800 | $44.6667 | $44.685 | $44.665 | $44.68 | 12,157 | $44.176868 |
| 1654015860 | $44.69 | $44.705 | $44.6843 | $44.685 | 18,490 | $44.177977 |
| 1654015920 | $44.68 | $44.705 | $44.675 | $44.685 | 11,700 | $44.178676 |
| 1654015980 | $44.69 | $44.695 | $44.67 | $44.676 | 4,895 | $44.17896 |
| 1654016040 | $44.6773 | $44.705 | $44.6773 | $44.70 | 5,450 | $44.179294 |
| 1654016100 | $44.70 | $44.71 | $44.68 | $44.68 | 16,060 | $44.180238 |
| 1654016160 | $44.685 | $44.735 | $44.685 | $44.73 | 41,015 | $44.18278 |
| 1654016220 | $44.735 | $44.735 | $44.67 | $44.67 | 15,566 | $44.183697 |
| 1654016280 | $44.67 | $44.70 | $44.6686 | $44.69 | 18,211 | $44.184728 |
| 1654016340 | $44.685 | $44.69 | $44.665 | $44.68 | 17,328 | $44.185733 |
| 1654016400 | $44.685 | $44.70 | $44.67 | $44.67 | 14,217 | $44.186547 |
| 1654016460 | $44.6665 | $44.67 | $44.64 | $44.66 | 30,376 | $44.18816 |
| 1654016520 | $44.653 | $44.66 | $44.62 | $44.64 | 67,349 | $44.191597 |
| 1654016580 | $44.64 | $44.64 | $44.59 | $44.59 | 44,725 | $44.193755 |
| 1654016640 | $44.60 | $44.64 | $44.595 | $44.64 | 16,644 | $44.194528 |
| 1654016700 | $44.63 | $44.67 | $44.63 | $44.6682 | 24,295 | $44.195754 |
| 1654016760 | $44.67 | $44.685 | $44.65 | $44.68 | 32,697 | $44.197473 |
| 1654016820 | $44.68 | $44.72 | $44.665 | $44.71 | 24,091 | $44.198803 |
| 1654016880 | $44.71 | $44.74 | $44.71 | $44.7321 | 8,748 | $44.199324 |
| 1654016940 | $44.74 | $44.75 | $44.725 | $44.725 | 16,386 | $44.200299 |
| 1654017000 | $44.725 | $44.725 | $44.665 | $44.665 | 11,639 | $44.200931 |
| 1654017060 | $44.66 | $44.67 | $44.645 | $44.67 | 12,646 | $44.201572 |
| 1654017120 | $44.67 | $44.681 | $44.645 | $44.6528 | 10,933 | $44.202119 |
| 1654017180 | $44.655 | $44.66 | $44.63 | $44.645 | 31,586 | $44.203674 |
| 1654017240 | $44.64 | $44.665 | $44.63 | $44.665 | 28,544 | $44.205091 |
| 1654017300 | $44.67 | $44.675 | $44.62 | $44.62 | 19,147 | $44.205971 |
| 1654017360 | $44.61 | $44.62 | $44.565 | $44.60 | 27,435 | $44.207136 |
| 1654017420 | $44.60 | $44.60 | $44.54 | $44.54 | 17,343 | $44.207803 |
| 1654017480 | $44.54 | $44.56 | $44.54 | $44.55 | 13,467 | $44.208303 |
| 1654017540 | $44.55 | $44.555 | $44.535 | $44.54 | 9,946 | $44.208674 |
| 1654017600 | $44.55 | $44.55 | $44.535 | $44.54 | 6,195 | $44.208906 |
| 1654017660 | $44.54 | $44.55 | $44.525 | $44.53 | 9,011 | $44.209233 |
| 1654017720 | $44.53 | $44.53 | $44.495 | $44.50 | 11,192 | $44.209603 |
| 1654017780 | $44.50 | $44.54 | $44.50 | $44.505 | 15,617 | $44.210154 |
| 1654017840 | $44.501 | $44.535 | $44.50 | $44.525 | 16,106 | $44.210681 |
| 1654017900 | $44.52 | $44.56 | $44.52 | $44.555 | 28,631 | $44.211708 |
| 1654017960 | $44.555 | $44.5699 | $44.54 | $44.544 | 14,783 | $44.212259 |
| 1654018020 | $44.545 | $44.555 | $44.53 | $44.535 | 12,185 | $44.212696 |
| 1654018080 | $44.53 | $44.53 | $44.46 | $44.4601 | 25,803 | $44.213463 |
| 1654018140 | $44.46 | $44.48 | $44.43 | $44.47 | 47,086 | $44.214699 |
| 1654018200 | $44.47 | $44.49 | $44.46 | $44.46 | 16,203 | $44.215144 |
| 1654018260 | $44.46 | $44.465 | $44.43 | $44.44 | 30,890 | $44.215908 |
| 1654018320 | $44.45 | $44.45 | $44.42 | $44.42 | 18,023 | $44.216331 |
| 1654018380 | $44.42 | $44.50 | $44.42 | $44.49 | 52,125 | $44.217802 |
| 1654018440 | $44.49 | $44.54 | $44.49 | $44.53 | 29,657 | $44.218714 |
| 1654018500 | $44.5299 | $44.555 | $44.505 | $44.55 | 42,445 | $44.220113 |
| 1654018560 | $44.545 | $44.55 | $44.53 | $44.53 | 22,274 | $44.220843 |
| 1654018620 | $44.54 | $44.55 | $44.4899 | $44.4899 | 34,901 | $44.221899 |
| 1654018680 | $44.49 | $44.49 | $44.44 | $44.48 | 27,528 | $44.222579 |
| 1654018740 | $44.47 | $44.49 | $44.465 | $44.48 | 36,922 | $44.223562 |
| 1654018800 | $44.48 | $44.52 | $44.47 | $44.52 | 37,227 | $44.224569 |
| 1654018860 | $44.52 | $44.545 | $44.51 | $44.51 | 23,611 | $44.225311 |
| 1654018920 | $44.515 | $44.54 | $44.495 | $44.51 | 22,291 | $44.225983 |
| 1654018980 | $44.51 | $44.54 | $44.51 | $44.53 | 28,940 | $44.226869 |
| 1654019040 | $44.5271 | $44.56 | $44.5271 | $44.56 | 17,233 | $44.227424 |
| 1654019100 | $44.555 | $44.5623 | $44.505 | $44.525 | 27,758 | $44.228272 |
| 1654019160 | $44.5237 | $44.54 | $44.50 | $44.54 | 22,619 | $44.228938 |
| 1654019220 | $44.54 | $44.59 | $44.54 | $44.5739 | 20,193 | $44.229658 |
| 1654019280 | $44.575 | $44.575 | $44.50 | $44.53 | 35,262 | $44.230716 |
| 1654019340 | $44.525 | $44.5599 | $44.525 | $44.535 | 16,032 | $44.231223 |
| 1654019400 | $44.54 | $44.57 | $44.52 | $44.57 | 32,909 | $44.2323 |
| 1654019460 | $44.57 | $44.595 | $44.56 | $44.59 | 16,680 | $44.232879 |
| 1654019520 | $44.59 | $44.61 | $44.58 | $44.60 | 30,925 | $44.234011 |
| 1654019580 | $44.60 | $44.64 | $44.60 | $44.635 | 34,705 | $44.235335 |
| 1654019640 | $44.64 | $44.64 | $44.575 | $44.575 | 109,241 | $44.239324 |
| 1654019700 | $44.58 | $44.60 | $44.55 | $44.58 | 392,013 | $44.251792 |
| 1654019760 | $44.58 | $44.59 | $44.57 | $44.575 | 160,011 | $44.256739 |
| 1654019820 | $44.575 | $44.58 | $44.515 | $44.515 | 146,653 | $44.260581 |
| 1654019880 | $44.52 | $44.525 | $44.50 | $44.525 | 310,635 | $44.267712 |
| 1654019940 | $44.5282 | $44.545 | $44.525 | $44.54 | 139,194 | $44.270975 |
| 1654020000 | $44.535 | $44.535 | $44.485 | $44.505 | 179,417 | $44.274689 |
| 1654020060 | $44.51 | $44.53 | $44.50 | $44.53 | 107,128 | $44.276911 |
| 1654020120 | $44.525 | $44.53 | $44.505 | $44.515 | 96,953 | $44.278953 |
| 1654020180 | $44.515 | $44.52 | $44.50 | $44.505 | 40,285 | $44.279772 |
| 1654020240 | $44.50 | $44.505 | $44.48 | $44.49 | 60,673 | $44.280873 |
| 1654020300 | $44.49 | $44.505 | $44.47 | $44.503 | 74,945 | $44.282213 |
| 1654020360 | $44.505 | $44.515 | $44.49 | $44.505 | 92,773 | $44.283931 |
| 1654020420 | $44.51 | $44.53 | $44.50 | $44.53 | 42,792 | $44.284746 |
| 1654020480 | $44.525 | $44.53 | $44.50 | $44.525 | 49,915 | $44.285694 |
| 1654020540 | $44.5244 | $44.5699 | $44.5244 | $44.565 | 76,702 | $44.287319 |
| 1654020600 | $44.565 | $44.595 | $44.565 | $44.59 | 34,187 | $44.288145 |
| 1654020660 | $44.585 | $44.60 | $44.565 | $44.58 | 43,312 | $44.289184 |
| 1654020720 | $44.58 | $44.655 | $44.58 | $44.645 | 52,590 | $44.290601 |
| 1654020780 | $44.64 | $44.66 | $44.63 | $44.6354 | 40,319 | $44.291757 |
| 1654020840 | $44.63 | $44.66 | $44.623 | $44.635 | 23,977 | $44.29244 |
| 1654020900 | $44.63 | $44.65 | $44.63 | $44.64 | 18,020 | $44.292945 |
| 1654020960 | $44.64 | $44.64 | $44.62 | $44.6372 | 20,180 | $44.293497 |
| 1654021020 | $44.64 | $44.64 | $44.61 | $44.61 | 14,295 | $44.293874 |
| 1654021080 | $44.61 | $44.66 | $44.605 | $44.6501 | 33,892 | $44.29481 |
| 1654021140 | $44.65 | $44.675 | $44.64 | $44.6649 | 17,818 | $44.295343 |
| 1654021200 | $44.67 | $44.6861 | $44.6501 | $44.676 | 31,887 | $44.296293 |
| 1654021260 | $44.67 | $44.67 | $44.59 | $44.595 | 36,801 | $44.297249 |
| 1654021320 | $44.59 | $44.61 | $44.57 | $44.57 | 26,384 | $44.297871 |
| 1654021380 | $44.565 | $44.619 | $44.565 | $44.61 | 29,255 | $44.298553 |
| 1654021440 | $44.6141 | $44.6294 | $44.60 | $44.615 | 45,912 | $44.299705 |
| 1654021500 | $44.62 | $44.62 | $44.585 | $44.59 | 44,104 | $44.300764 |
| 1654021560 | $44.59 | $44.59 | $44.565 | $44.575 | 41,567 | $44.301669 |
| 1654021620 | $44.57 | $44.59 | $44.57 | $44.575 | 26,246 | $44.302239 |
| 1654021680 | $44.58 | $44.5813 | $44.565 | $44.575 | 56,631 | $44.303453 |
| 1654021740 | $44.58 | $44.61 | $44.58 | $44.61 | 21,622 | $44.303933 |
| 1654021800 | $44.61 | $44.62 | $44.59 | $44.62 | 49,071 | $44.305072 |
| 1654021860 | $44.62 | $44.6204 | $44.60 | $44.60 | 26,813 | $44.305704 |
| 1654021920 | $44.60 | $44.655 | $44.595 | $44.62 | 112,652 | $44.308528 |
| 1654021980 | $44.62 | $44.62 | $44.56 | $44.575 | 47,773 | $44.309532 |
| 1654022040 | $44.57 | $44.59 | $44.56 | $44.575 | 20,905 | $44.309955 |
| 1654022100 | $44.575 | $44.59 | $44.57 | $44.59 | 18,024 | $44.31033 |
| 1654022160 | $44.58 | $44.59 | $44.55 | $44.56 | 62,509 | $44.31156 |
| 1654022220 | $44.55 | $44.6163 | $44.55 | $44.6163 | 36,005 | $44.312312 |
| 1654022280 | $44.62 | $44.6205 | $44.59 | $44.605 | 27,444 | $44.312918 |
| 1654022340 | $44.605 | $44.61 | $44.58 | $44.585 | 32,175 | $44.3136 |
| 1654022400 | $44.58 | $44.60 | $44.57 | $44.58 | 23,546 | $44.31408 |
| 1654022460 | $44.58 | $44.58 | $44.525 | $44.53 | 48,566 | $44.314961 |
| 1654022520 | $44.535 | $44.535 | $44.50 | $44.50 | 34,634 | $44.31547 |
| 1654022580 | $44.50 | $44.5261 | $44.49 | $44.51 | 22,935 | $44.315808 |
| 1654022640 | $44.51 | $44.51 | $44.48 | $44.48 | 9,737 | $44.31594 |
| 1654022700 | $44.48 | $44.48 | $44.33 | $44.415 | 815,545 | $44.317309 |
| 1654022760 | $44.41 | $44.41 | $44.33 | $44.335 | 81,119 | $44.317648 |
| 1654022820 | $44.33 | $44.33 | $44.27 | $44.285 | 194,484 | $44.317336 |
| 1654022880 | $44.28 | $44.29 | $44.21 | $44.25 | 66,480 | $44.317038 |
| 1654022940 | $44.25 | $44.29 | $44.24 | $44.28 | 67,695 | $44.316794 |
| 1654023000 | $44.275 | $44.28 | $44.25 | $44.26 | 44,555 | $44.316652 |
| 1654023060 | $44.26 | $44.32 | $44.26 | $44.29 | 74,047 | $44.31655 |
| 1654023120 | $44.28 | $44.28 | $44.2149 | $44.225 | 35,744 | $44.316383 |
| 1654023180 | $44.22 | $44.225 | $44.17 | $44.175 | 48,011 | $44.31596 |
| 1654023240 | $44.18 | $44.18 | $44.14 | $44.16 | 68,423 | $44.315252 |
| 1654023300 | $44.165 | $44.19 | $44.1376 | $44.1376 | 77,210 | $44.314503 |
| 1654023360 | $44.14 | $44.19 | $44.125 | $44.17 | 69,368 | $44.313724 |
| 1654023420 | $44.18 | $44.2099 | $44.17 | $44.20 | 44,533 | $44.313323 |
| 1654023480 | $44.19 | $44.23 | $44.19 | $44.23 | 36,620 | $44.313126 |
| 1654023540 | $44.24 | $44.26 | $44.215 | $44.245 | 109,013 | $44.312603 |
| 1654023600 | $44.25 | $44.27 | $44.215 | $44.22 | 48,480 | $44.312371 |
| 1654023660 | $44.23 | $44.285 | $44.23 | $44.27 | 41,331 | $44.312237 |
| 1654023720 | $44.27 | $44.275 | $44.2165 | $44.2165 | 58,637 | $44.311975 |
| 1654023780 | $44.21 | $44.215 | $44.145 | $44.145 | 96,479 | $44.311185 |
| 1654023840 | $44.14 | $44.24 | $44.14 | $44.225 | 72,397 | $44.310587 |
| 1654023900 | $44.23 | $44.26 | $44.21 | $44.24 | 46,173 | $44.310358 |
| 1654023960 | $44.24 | $44.24 | $44.195 | $44.23 | 73,905 | $44.309882 |
| 1654024020 | $44.23 | $44.31 | $44.215 | $44.295 | 84,287 | $44.309578 |
| 1654024080 | $44.29 | $44.335 | $44.2753 | $44.335 | 52,819 | $44.309537 |
| 1654024140 | $44.34 | $44.39 | $44.335 | $44.385 | 52,498 | $44.309726 |
| 1654024200 | $44.38 | $44.395 | $44.32 | $44.325 | 59,444 | $44.309889 |
| 1654024260 | $44.33 | $44.335 | $44.30 | $44.33 | 40,782 | $44.309908 |
| 1654024320 | $44.32 | $44.33 | $44.28 | $44.30 | 45,291 | $44.309886 |
| 1654024380 | $44.30 | $44.345 | $44.29 | $44.34 | 67,080 | $44.309877 |
| 1654024440 | $44.35 | $44.375 | $44.34 | $44.35 | 37,744 | $44.309984 |
| 1654024500 | $44.3561 | $44.44 | $44.3561 | $44.435 | 66,220 | $44.310425 |
| 1654024560 | $44.435 | $44.49 | $44.435 | $44.49 | 55,248 | $44.310992 |
| 1654024620 | $44.49 | $44.50 | $44.44 | $44.44 | 77,142 | $44.311679 |
| 1654024680 | $44.435 | $44.47 | $44.40 | $44.425 | 69,698 | $44.312204 |
| 1654024740 | $44.42 | $44.45 | $44.39 | $44.4072 | 107,618 | $44.312902 |
| 1654024800 | $44.405 | $44.44 | $44.395 | $44.44 | 44,635 | $44.313185 |
| 1654024860 | $44.435 | $44.435 | $44.41 | $44.41 | 22,406 | $44.313337 |
| 1654024920 | $44.41 | $44.465 | $44.405 | $44.46 | 46,597 | $44.313699 |
| 1654024980 | $44.47 | $44.52 | $44.465 | $44.515 | 36,335 | $44.314083 |
| 1654025040 | $44.515 | $44.515 | $44.47 | $44.495 | 58,098 | $44.314704 |
| 1654025100 | $44.495 | $44.525 | $44.485 | $44.52 | 53,924 | $44.315329 |
| 1654025160 | $44.5299 | $44.5365 | $44.49 | $44.495 | 57,965 | $44.316032 |
| 1654025220 | $44.495 | $44.495 | $44.445 | $44.455 | 112,442 | $44.317008 |
| 1654025280 | $44.455 | $44.525 | $44.455 | $44.525 | 52,168 | $44.317548 |
| 1654025340 | $44.525 | $44.525 | $44.485 | $44.485 | 34,430 | $44.317931 |
| 1654025400 | $44.49 | $44.57 | $44.485 | $44.5632 | 56,293 | $44.318631 |
| 1654025460 | $44.57 | $44.58 | $44.54 | $44.58 | 95,722 | $44.319992 |
| 1654025520 | $44.58 | $44.595 | $44.5646 | $44.5713 | 60,915 | $44.320903 |
| 1654025580 | $44.57 | $44.62 | $44.57 | $44.615 | 97,068 | $44.322437 |
| 1654025640 | $44.61 | $44.63 | $44.59 | $44.605 | 90,365 | $44.323962 |
| 1654025700 | $44.60 | $44.61 | $44.59 | $44.60 | 111,948 | $44.32571 |
| 1654025760 | $44.5975 | $44.60 | $44.55 | $44.585 | 155,401 | $44.327994 |
| 1654025820 | $44.58 | $44.59 | $44.56 | $44.565 | 38,275 | $44.328521 |
| 1654025880 | $44.56 | $44.57 | $44.535 | $44.54 | 61,141 | $44.329294 |
| 1654025940 | $44.545 | $44.545 | $44.5218 | $44.53 | 30,356 | $44.329643 |
| 1654026000 | $44.525 | $44.56 | $44.525 | $44.555 | 51,678 | $44.33026 |
| 1654026060 | $44.555 | $44.575 | $44.54 | $44.545 | 67,690 | $44.331141 |
| 1654026120 | $44.54 | $44.55 | $44.505 | $44.53 | 95,250 | $44.332152 |
| 1654026180 | $44.525 | $44.53 | $44.49 | $44.525 | 62,980 | $44.332787 |
| 1654026240 | $44.525 | $44.525 | $44.475 | $44.475 | 53,682 | $44.333307 |
| 1654026300 | $44.47 | $44.52 | $44.46 | $44.515 | 127,190 | $44.334362 |
| 1654026360 | $44.52 | $44.56 | $44.505 | $44.53 | 140,597 | $44.335856 |
| 1654026420 | $44.53 | $44.53 | $44.46 | $44.46 | 62,497 | $44.33641 |
| 1654026480 | $44.46 | $44.47 | $44.425 | $44.43 | 55,439 | $44.336745 |
| 1654026540 | $44.43 | $44.45 | $44.40 | $44.43 | 110,865 | $44.337267 |
| 1654026600 | $44.43 | $44.62 | $44.39 | $44.56 | 224,447 | $44.342499 |
| 1654026660 | $44.56 | $44.57 | $44.495 | $44.555 | 179,508 | $44.344226 |
| 1654026720 | $44.55 | $44.58 | $44.5142 | $44.55 | 159,353 | $44.345873 |
| 1654026780 | $44.54 | $44.54 | $44.49 | $44.515 | 163,710 | $44.347248 |
| 1654026840 | $44.515 | $44.55 | $44.47 | $44.495 | 236,050 | $44.349635 |
| 1654026900 | $44.495 | $44.5101 | $44.44 | $44.445 | 297,419 | $44.351662 |
| 1654026960 | $44.45 | $44.46 | $44.40 | $44.425 | 265,512 | $44.352622 |
| 1654027020 | $44.42 | $44.43 | $44.40 | $44.425 | 206,449 | $44.353224 |
| 1654027080 | $44.43 | $44.4599 | $44.405 | $44.435 | 402,891 | $44.354644 |
| 1654027140 | $44.435 | $44.49 | $44.41 | $44.44 | 706,911 | $44.358329 |
| 1654027200 | $44.43 | $44.44 | $44.41 | $44.415 | 64,237 | $44.359364 |
| 1654027260 | $44.42 | $44.42 | $44.42 | $44.42 | 822 | $44.359366 |
| 1654027320 | $44.42 | $44.42 | $44.42 | $44.42 | 84,741 | $44.359564 |
| 1654027380 | $44.42 | $44.42 | $44.3901 | $44.3901 | 1,108,670 | $44.36204 |
| 1654027440 | $44.42 | $44.4244 | $44.4187 | $44.42 | 818,394 | $44.363783 |
| 1654027500 | $44.42 | $44.4222 | $44.38 | $44.38 | 529,804 | $44.364839 |
| 1654027620 | $44.42 | $44.42 | $44.42 | $44.42 | 186,304 | $44.377024 |
| 1654027680 | $44.42 | $44.42 | $44.37 | $44.42 | 128,693 | $44.377216 |
| 1654027740 | $44.42 | $44.42 | $44.42 | $44.42 | 11,454 | $44.377233 |
| 1654027800 | $44.42 | $44.42 | $44.42 | $44.42 | 32,844 | $44.377282 |
| 1654027860 | $44.42 | $44.42 | $44.42 | $44.42 | 33,100 | $44.377331 |
| 1654027920 | $44.42 | $44.42 | $44.42 | $44.42 | 812 | $44.377335 |
| 1654027980 | $44.42 | $44.42 | $44.42 | $44.42 | 8,231 | $44.377347 |
| 1654028040 | $44.42 | $44.42 | $44.42 | $44.42 | 2,789 | $44.377352 |
| 1654028100 | $44.42 | $44.42 | $44.42 | $44.42 | 22,191 | $44.377384 |
| 1654028160 | $44.39 | $44.39 | $44.39 | $44.39 | 400 | $44.377385 |
| 1654028220 | $44.39 | $44.57 | $44.39 | $44.57 | 300 | $44.377386 |
| 1654028280 | $44.57 | $44.57 | $44.57 | $44.57 | 200 | $44.377387 |
| 1654028340 | $44.42 | $44.55 | $44.42 | $44.42 | 3,433 | $44.377393 |
| 1654028400 | $44.42 | $44.42 | $44.39 | $44.39 | 1,419 | $44.377395 |
| 1654028460 | $44.39 | $44.39 | $44.39 | $44.39 | 100 | $44.377396 |
| 1654028520 | $44.42 | $44.42 | $44.42 | $44.42 | 824,017 | $44.377015 |
| 1654028640 | $44.39 | $44.39 | $44.39 | $44.39 | 300 | $44.377015 |
| 1654028700 | $44.39 | $44.39 | $44.39 | $44.39 | 600 | $44.377015 |
| 1654028820 | $44.42 | $44.42 | $44.42 | $44.42 | 1,000 | $44.377017 |
| 1654029000 | $44.39 | $44.39 | $44.39 | $44.39 | 1,189 | $44.377017 |
| 1654029060 | $44.424886 | $44.424886 | $44.415114 | $44.415114 | 25,775 | $44.377054 |
| 1654029180 | $44.41 | $44.41 | $44.41 | $44.41 | 100 | $44.377055 |
| 1654029540 | $44.42 | $44.42 | $44.42 | $44.42 | 57,149 | $44.377097 |
| 1654030080 | $44.3999 | $44.3999 | $44.3999 | $44.3999 | 1,500 | $44.377098 |
| 1654030140 | $44.40 | $44.40 | $44.40 | $44.40 | 258 | $44.377099 |
| 1654030320 | $44.38 | $44.43 | $44.35 | $44.35 | 1,564 | $44.377015 |
| 1654030380 | $44.42 | $44.42 | $44.42 | $44.42 | 7,972 | $44.377026 |
| 1654030920 | $46.149096 | $46.149096 | $43.840896 | $43.840896 | 1,734 | $44.377055 |
| 1654030980 | $44.46 | $44.46 | $44.46 | $44.46 | 301 | $44.377056 |
| 1654031040 | $44.42 | $45.1773 | $44.42 | $45.1773 | 38,682 | $44.377145 |
| 1654031160 | $45.1773 | $45.1773 | $45.1773 | $45.1773 | 1,300 | $44.37718 |
| 1654031580 | $44.39 | $44.39 | $44.39 | $44.39 | 541 | $44.377015 |
| 1654031700 | $44.39 | $44.39 | $44.39 | $44.39 | 200 | $44.377015 |
| 1654031820 | $44.46 | $44.46 | $44.46 | $44.46 | 100 | $44.377015 |
| 1654032060 | $44.39 | $44.39 | $44.39 | $44.39 | 100 | $44.377015 |
| 1654032660 | $44.39 | $44.39 | $44.39 | $44.39 | 200 | $44.377015 |
| 1654033680 | $44.39 | $44.39 | $44.39 | $44.39 | 2,251 | $44.377016 |
| 1654034220 | $44.40 | $44.40 | $44.40 | $44.40 | 100 | $44.377015 |
| 1654034400 | $44.44 | $44.44 | $44.44 | $44.44 | 200 | $44.377015 |
| 1654034460 | $44.39 | $44.39 | $44.39 | $44.39 | 171 | $44.377015 |
| 1654036440 | $44.42 | $44.42 | $44.42 | $44.42 | 241 | $44.377015 |
| 1654036560 | $44.44 | $44.44 | $44.44 | $44.44 | 300 | $44.377016 |
| 1654036620 | $44.45 | $44.45 | $44.45 | $44.45 | 2,709 | $44.377015 |
| 1654036680 | $44.45 | $44.45 | $44.45 | $44.45 | 127 | $44.377015 |
| 1654037820 | $44.41 | $44.41 | $44.41 | $44.41 | 165 | $44.377016 |
| 1654037940 | $44.53 | $44.54 | $44.53 | $44.54 | 500 | $44.377018 |
| 1654038420 | $44.54 | $44.54 | $44.54 | $44.54 | 108 | $44.377015 |
| 1654038540 | $44.55 | $44.55 | $44.55 | $44.55 | 100 | $44.377015 |
| 1654039020 | $44.39 | $44.39 | $44.39 | $44.39 | 449 | $44.377015 |
| 1654039620 | $44.42 | $44.42 | $44.42 | $44.42 | 62,537 | $44.377105 |
| 1654039740 | $44.47 | $44.47 | $44.47 | $44.47 | 100 | $44.377105 |
| 1654040100 | $44.50 | $44.50 | $44.50 | $44.50 | 500 | $44.377107 |
| 1654040640 | $44.50 | $44.50 | $44.50 | $44.50 | 207 | $44.377015 |
| 1654041420 | $44.55 | $44.55 | $44.55 | $44.55 | 200 | $44.377016 |
| 1654041540 | $44.55 | $44.55 | $44.55 | $44.55 | 200 | $44.377017 |