INTC Historical Intraday Prices

One-Minute OHLCV Data From June 30, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656576540$37.06$37.06$37.06$37.06200$37.060132
1656576600$37.06$37.09$37.06$37.06700$37.062754
1656577020$37.06$37.06$37.06$37.06100$37.064287
1656577560$37.03$37.03$37.03$37.03400$37.051507
1656577980$37.02$37.02$37.02$37.02100$37.04919
1656578160$37.01$37.01$37.00$37.00305$37.036672
1656578880$37.00$37.00$37.00$37.00100$37.033772
1656578940$37.00$37.00$37.00$37.00134$37.03217
1656579000$37.00$37.00$37.00$37.00105$37.028589
1656579420$37.00$37.00$37.00$37.00100$37.026189
1656579540$37.01$37.01$37.00$37.00300$37.024979
1656579720$36.97$36.97$36.97$36.97200$37.020992
1656579780$36.95$36.95$36.92$36.92300$37.01303
1656579900$36.96$36.96$36.96$36.96300$37.010156
1656580080$36.92$36.92$36.92$36.92363$36.998294
1656580140$36.93$36.93$36.93$36.93100$36.993073
1656580200$36.89$36.89$36.88$36.88600$36.982323
1656580260$36.76$36.76$36.73$36.74400$36.958253
1656580320$36.81$36.81$36.78$36.78600$36.94676
1656580380$36.78$36.78$36.75$36.75800$36.930685
1656580440$36.80$36.80$36.80$36.80205$36.928124
1656580500$36.81$36.82$36.81$36.82200$36.925177
1656580620$36.82$36.82$36.82$36.82300$36.922467
1656580680$36.82$36.82$36.82$36.82595$36.916824
1656580740$36.78$36.78$36.78$36.78200$36.910863
1656580920$36.82$36.82$36.80$36.80479$36.906247
1656581040$36.79$36.79$36.78$36.78996$36.897964
1656581160$36.80$36.80$36.80$36.80109$36.896474
1656581220$36.80$36.80$36.80$36.80327$36.893344
1656582300$36.85$36.85$36.85$36.85100$36.887648
1656582420$36.84$36.84$36.84$36.84200$36.887035
1656582600$36.82$36.82$36.80$36.801,389$36.878853
1656582660$36.82$36.83$36.82$36.83326$36.87781
1656582840$36.84$36.84$36.84$36.84195$36.877269
1656583440$36.81$36.88$36.81$36.81776$36.87501
1656584340$36.84$36.84$36.84$36.84200$36.874192
1656584580$36.89$36.89$36.89$36.89100$36.874354
1656584940$36.82$36.82$36.76$36.78648$36.870301
1656586800$36.88$36.94$36.88$36.881,059$36.872325
1656586980$36.93$36.93$36.93$36.93350$36.873754
1656587280$36.89$36.89$36.89$36.89104$36.873823
1656587400$36.86$36.86$36.86$36.86677$36.873367
1656587880$36.91$36.92$36.91$36.92634$36.87492
1656588720$36.87$36.87$36.85$36.85600$36.87464
1656588840$36.83$36.83$36.83$36.83256$36.873806
1656589080$36.84$36.84$36.84$36.84100$36.87336
1656589140$36.85$36.85$36.84$36.84200$36.872961
1656589200$36.83$36.83$36.83$36.83100$36.872744
1656589260$36.83$36.83$36.81$36.811,305$36.870227
1656589440$36.84$36.84$36.84$36.84200$36.86895
1656589500$36.84$36.84$36.83$36.83500$36.868133
1656589560$36.82$36.82$36.80$36.811,600$36.865095
1656589620$36.81$36.81$36.81$36.81425$36.864443
1656589680$36.80$36.80$36.80$36.80367$36.863784
1656589740$36.82$36.82$36.81$36.81375$36.862662
1656589860$36.80$36.81$36.80$36.81400$36.861859
1656589920$36.82$36.82$36.82$36.82500$36.861177
1656590160$36.86$36.86$36.86$36.86530$36.861092
1656590340$36.86$36.86$36.86$36.86200$36.861085
1656590400$36.89$36.96$36.7512$36.921214,263$36.880236
1656590520$36.87$36.88$36.87$36.871,200$36.880529
1656590580$36.86$36.86$36.86$36.86300$36.880178
1656590640$36.86$36.86$36.86$36.86250$36.880091
1656590700$36.86$36.86$36.86$36.86300$36.879981
1656590820$36.82$36.82$36.80$36.801,500$36.876849
1656590880$36.80$36.80$36.76$36.761,000$36.875001
1656591120$36.80$36.80$36.80$36.803,500$36.870591
1656591180$36.79$36.79$36.79$36.79200$36.870028
1656591240$36.79$36.79$36.79$36.793,000$36.866533
1656591420$36.79$36.81$36.79$36.81500$36.865748
1656591480$36.82$36.84$36.82$36.84200$36.865528
1656591540$36.85$36.85$36.84$36.841,600$36.865159
1656591660$36.85$36.88$36.84$36.84594$36.865191
1656591720$36.9001$36.9001$36.9001$36.9001200$36.865413
1656591840$36.92$36.97$36.92$36.95012,400$36.86856
1656591900$36.9699$36.9699$36.9699$36.9699190$36.868863
1656591960$36.95$36.95$36.95$36.95955$36.870056
1656592020$36.9671$36.9671$36.95$36.95270$36.870565
1656592200$36.94$37.10$36.94$37.105,154$36.882871
1656592260$37.10$37.16$37.02$37.051,778$36.889551
1656592320$37.09$37.10$37.00$37.001,106$36.893647
1656592380$36.97$36.99$36.96$36.99900$36.895083
1656592440$36.97$36.99$36.92$36.99810$36.896964
1656592500$37.00$37.00$37.00$37.00469$36.89799
1656592560$37.00$37.01$37.00$37.01993$36.899526
1656592620$37.04$37.07$36.98$36.983,214$36.905347
1656592680$37.02$37.05$37.02$37.05200$36.906967
1656592740$37.01$37.01$37.00$37.011,090$36.908699
1656592800$37.00$37.00$36.94$36.9499958$36.909697
1656592860$36.95$36.96$36.9401$36.951,018$36.910209
1656592920$36.95$36.99$36.95$36.991,071$36.910867
1656593100$37.00$37.05$37.00$37.05325$36.912365
1656593220$37.07$37.10$37.07$37.101,522$36.915735
1656593280$37.0901$37.0901$37.0901$37.0901100$36.916129
1656593340$37.09$37.09$37.04$37.071,786$36.919238
1656593460$37.03$37.03$36.99$37.0099828$36.920413
1656593520$37.01$37.01$36.99$36.99600$36.920945
1656593580$36.99$36.99$36.97$36.98700$36.92157
1656593640$36.96$36.96$36.94$36.941,249$36.922073
1656593760$36.94$36.94$36.94$36.94100$36.922143
1656593820$36.94$36.94$36.90$36.901,048$36.922042
1656593880$36.8789$36.8789$36.84$36.861,828$36.920806
1656594000$36.86$36.86$36.82$36.84992,350$36.918435
1656594180$36.8601$36.87$36.8601$36.872,350$36.917537
1656594240$36.87$36.87$36.87$36.87200$36.917431
1656594420$36.8799$36.88$36.8799$36.88345$36.917232
1656594480$36.88$36.91$36.88$36.896,178$36.915582
1656594600$36.90$36.90$36.89$36.891,436$36.915375
1656594660$36.90$36.90$36.88$36.881,650$36.915144
1656594720$36.88$36.88$36.88$36.88750$36.914898
1656594780$36.8801$36.89$36.88$36.891,600$36.914583
1656594840$36.89$36.89$36.89$36.894,000$36.913931
1656594900$36.89$36.94$36.89$36.931,050$36.913906
1656594960$36.94$36.94$36.9201$36.942,600$36.914262
1656595020$36.95$37.03$36.95$36.99011,500$36.915386
1656595080$36.97$36.97$36.97$36.97300$36.915499
1656595260$36.99$36.99$36.97$36.97700$36.91593
1656595320$36.98$37.01$36.98$36.982,493$36.917193
1656595380$37.0001$37.0001$37.0001$37.0001100$36.917449
1656595500$37.02$37.07$37.02$37.0224,915$36.932092
1656595620$37.07$37.20$37.05$37.197,652$36.942942
1656595680$37.24$37.33$37.17$37.179,705$36.961448
1656595740$37.21$37.24$37.21$37.24500$36.963566
1656595800$37.21$37.21$37.04$37.09152,289$37.152399
1656595860$37.10$37.14$37.01$37.02581,356$37.141538
1656595920$37.03$37.04$36.94$36.985127,966$37.114421
1656595980$36.99$37.04$36.91$37.0189,501$37.099595
1656596040$37.01$37.03$36.96$36.9971,895$37.090673
1656596100$36.98$37.14$36.98$37.14255,782$37.079869
1656596160$37.13$37.19$37.08$37.15140,739$37.087613
1656596220$37.14$37.175$37.0675$37.08284,211$37.089686
1656596280$37.08$37.115$37.04$37.0778,865$37.089358
1656596340$37.07$37.07$36.995$37.01557,004$37.087026
1656596400$37.015$37.08$37.0075$37.0451,035$37.086182
1656596460$37.045$37.095$37.04$37.0855,804$37.085494
1656596520$37.0815$37.10$37.035$37.0760,690$37.08479
1656596580$37.06$37.07$37.03$37.03587,080$37.083255
1656596640$37.0373$37.0799$37.005$37.0243,940$37.082199
1656596700$37.025$37.045$36.97$36.9857,240$37.080214
1656596760$36.975$36.995$36.935$36.99540,468$37.077874
1656596820$36.995$37.0416$36.98$36.9952,355$37.076147
1656596880$36.98$36.99$36.93$36.9498,377$37.07101
1656596940$36.94$36.98$36.92$36.9768,169$37.067517
1656597000$36.96$37.00$36.92$36.9268,295$37.063989
1656597060$36.92$36.955$36.90$36.9339,780$37.061755
1656597120$36.92$36.92$36.84$36.855110,713$37.054051
1656597180$36.855$36.88$36.82$36.82541,815$37.050798
1656597240$36.825$36.87$36.825$36.8357,265$37.046357
1656597300$36.8399$36.85$36.8131$36.82561,321$37.04155
1656597360$36.8237$36.8472$36.80$36.8170,145$37.035901
1656597420$36.81$36.86$36.80$36.819268,109$37.03082
1656597480$36.82$36.84$36.80$36.831450,603$37.027177
1656597540$36.84$36.85$36.81$36.8326,982$37.02532
1656597600$36.825$36.84$36.80$36.82570,168$37.020425
1656597660$36.825$36.8437$36.775$36.77586,222$37.014568
1656597720$36.78$36.78$36.7301$36.7479104,231$37.006135
1656597780$36.7489$36.77$36.725$36.7560,535$37.001162
1656597840$36.76$36.79$36.74$36.74571,034$36.996109
1656597900$36.74$36.78$36.735$36.7744,407$36.992934
1656597960$36.77$36.82$36.735$36.785785,518$36.987475
1656598020$36.785$36.8389$36.765$36.82532,142$36.985746
1656598080$36.82$36.84$36.795$36.81564,511$36.9826
1656598140$36.81$36.83$36.79$36.82564,058$36.979517
1656598200$36.82$36.84$36.80$36.81564,825$36.976721
1656598260$36.815$36.85$36.805$36.8436,272$36.97523
1656598320$36.84$36.87$36.84$36.85556,042$36.973421
1656598380$36.86$36.885$36.835$36.8646,347$36.97202
1656598440$36.855$36.94$36.855$36.9494,603$36.96994
1656598500$36.93$36.93$36.88$36.88551,684$36.969009
1656598560$36.88$36.917$36.86$36.882465,542$36.967598
1656598620$36.88$36.96$36.875$36.94530,913$36.967298
1656598680$36.945$36.985$36.945$36.9619,815$36.967277
1656598740$36.95$36.955$36.915$36.9446,100$36.966948
1656598800$36.945$36.995$36.93$36.9974,890$36.966573
1656598860$36.99$37.01$36.95$36.960772,870$36.966888
1656598920$36.96$36.98$36.95$36.9750,856$36.966842
1656598980$36.97$37.01$36.96$36.98550,899$36.96706
1656599040$36.98$37.0165$36.98$36.99556,818$36.96749
1656599100$36.99$37.01$36.975$36.993653,303$36.967774
1656599160$37.00$37.01$36.965$36.9794,232$36.968144
1656599220$36.97$37.015$36.965$36.99565,660$36.96849
1656599280$36.995$37.00$36.975$36.991839,710$36.968657
1656599340$36.9927$37.015$36.985$37.00527,891$36.968836
1656599400$37.005$37.09$36.98$37.0887,617$36.970049
1656599460$37.08$37.095$37.04$37.0477,570$36.971667
1656599520$37.03$37.12$37.015$37.0989114,736$36.973946
1656599580$37.10$37.19$37.10$37.11181,132$36.980098
1656599640$37.11$37.17$37.11$37.1784,475$36.982615
1656599700$37.1689$37.19$37.15$37.15546,933$36.984293
1656599760$37.145$37.155$37.11$37.11551,922$36.985684
1656599820$37.115$37.145$37.11$37.14524,255$36.986329
1656599880$37.15$37.16$37.105$37.12667,073$36.988159
1656599940$37.1079$37.15$37.10$37.10584,537$36.990214
1656600000$37.105$37.1462$37.10$37.14576,566$36.991966
1656600060$37.15$37.156$37.12$37.1362,496$36.993567
1656600120$37.12$37.12$37.08$37.0889,514$36.995257
1656600180$37.08$37.105$37.07$37.1053,393$36.996166
1656600240$37.09$37.14$37.0745$37.07569,581$36.997526
1656600300$37.07$37.10$37.07$37.0948,911$36.998292
1656600360$37.095$37.10$37.06$37.067564,138$36.999103
1656600420$37.065$37.11$37.06$37.10135,196$37.001052
1656600480$37.105$37.13$37.08$37.08560,075$37.002019
1656600540$37.0899$37.14$37.085$37.13553,698$37.003017
1656600600$37.135$37.18$37.1302$37.157367,682$37.004716
1656600660$37.155$37.19$37.14$37.1949,531$37.005969
1656600720$37.19$37.21$37.16$37.2058,589$37.007691
1656600780$37.20$37.29$37.1945$37.26130,152$37.012495
1656600840$37.27$37.29$37.24$37.25571,432$37.015166
1656600900$37.25$37.28$37.23$37.2877,288$37.017904
1656600960$37.275$37.33$37.27$37.329779,545$37.021142
1656601020$37.33$37.355$37.32$37.352573,775$37.024582
1656601080$37.3599$37.43$37.355$37.415197,857$37.035179
1656601140$37.415$37.45$37.41$37.42156,061$37.043644
1656601200$37.415$37.415$37.37$37.3878,354$37.047388
1656601260$37.375$37.425$37.365$37.395119,271$37.05291
1656601320$37.395$37.40$37.37$37.3861,205$37.055631
1656601380$37.38$37.39$37.36$37.3867,955$37.058503
1656601440$37.375$37.42$37.37$37.405128,078$37.064225
1656601500$37.41$37.46$37.405$37.425119,481$37.069954
1656601560$37.4229$37.44$37.401$37.42558,689$37.072579
1656601620$37.42$37.455$37.415$37.440157,114$37.07521
1656601680$37.445$37.50$37.44$37.4945,673$37.077559
1656601740$37.495$37.56$37.495$37.5459118,471$37.084819
1656601800$37.54$37.575$37.53$37.5580,783$37.089521
1656601860$37.545$37.55$37.51$37.5199122,908$37.096039
1656601920$37.51$37.54$37.495$37.51133,746$37.102701
1656601980$37.51$37.53$37.49$37.53163,515$37.110417
1656602040$37.53$37.55$37.525$37.54536,239$37.112222
1656602100$37.54$37.55$37.515$37.5573,697$37.115799
1656602160$37.56$37.57$37.53$37.5568,516$37.119169
1656602220$37.5476$37.61$37.545$37.595109,426$37.124941
1656602280$37.59$37.605$37.58$37.6045,922$37.127369
1656602340$37.605$37.66$37.60$37.6558,700$37.13081
1656602400$37.65$37.685$37.65$37.685101,430$37.136857
1656602460$37.685$37.72$37.67$37.715180,834$37.147908
1656602520$37.715$37.785$37.71$37.775123,388$37.155762
1656602580$37.77$37.86$37.76$37.845135,088$37.164923
1656602640$37.845$37.865$37.81$37.8299,736$37.17191
1656602700$37.815$37.85$37.80$37.8594,948$37.178315
1656602760$37.85$37.895$37.845$37.89171,264$37.190298
1656602820$37.895$37.93$37.89$37.92114,326$37.198975
1656602880$37.92$37.93$37.87$37.88115,768$37.207144
1656602940$37.88$37.915$37.86$37.8687,344$37.213024
1656603000$37.865$37.94$37.85$37.925169,000$37.224284
1656603060$37.925$37.935$37.84$37.845108,291$37.23121
1656603120$37.84$37.85$37.81$37.82110,851$37.237514
1656603180$37.81$37.81$37.745$37.7501105,760$37.242913
1656603240$37.7501$37.755$37.725$37.74587,615$37.247028
1656603300$37.742$37.75$37.67$37.67558,296$37.249516
1656603360$37.675$37.705$37.651$37.70558,165$37.251797
1656603420$37.705$37.72$37.68$37.6836,637$37.25329
1656603480$37.685$37.685$37.64$37.65583,568$37.256333
1656603540$37.66$37.70$37.66$37.7046,136$37.258174
1656603600$37.695$37.72$37.68$37.68555,407$37.260347
1656603660$37.69$37.69$37.66$37.66556,835$37.262456
1656603720$37.67$37.70$37.66$37.69522,324$37.263283
1656603780$37.70$37.71$37.655$37.65570,775$37.265904
1656603840$37.655$37.71$37.645$37.68110,979$37.269904
1656603900$37.675$37.68$37.635$37.6863,031$37.272006
1656603960$37.67$37.67$37.6201$37.66585,650$37.274802
1656604020$37.665$37.70$37.65$37.7054,941$37.276709
1656604080$37.705$37.73$37.70$37.7153,826$37.278727
1656604140$37.7028$37.73$37.68$37.6856,421$37.28077
1656604200$37.67$37.67$37.60$37.60592,044$37.283488
1656604260$37.605$37.68$37.59$37.65552,214$37.285038
1656604320$37.655$37.66$37.63$37.6447,365$37.286462
1656604380$37.65$37.685$37.64$37.682841,719$37.287792
1656604440$37.68$37.70$37.675$37.69557,310$37.289703
1656604500$37.69$37.695$37.63$37.639662,913$37.291654
1656604560$37.64$37.67$37.625$37.64528,266$37.29249
1656604620$37.6421$37.69$37.6421$37.6818,112$37.293052
1656604680$37.67$37.71$37.665$37.70549,759$37.294693
1656604740$37.70$37.7296$37.70$37.7241,525$37.296113
1656604800$37.7196$37.725$37.69$37.7265,032$37.298287
1656604860$37.715$37.73$37.68$37.68527,465$37.299192
1656604920$37.685$37.695$37.66$37.66523,401$37.299932
1656604980$37.665$37.665$37.65$37.65524,824$37.300665
1656605040$37.65$37.665$37.64$37.66521,897$37.301289
1656605100$37.66$37.675$37.61$37.6119,847$37.301852
1656605160$37.61$37.615$37.57$37.59550,797$37.303027
1656605220$37.59$37.595$37.57$37.589929,245$37.303687
1656605280$37.58$37.605$37.58$37.59511,378$37.303952
1656605340$37.5909$37.605$37.5703$37.58533,825$37.304742
1656605400$37.58$37.605$37.58$37.5816,893$37.305122
1656605460$37.571$37.62$37.57$37.6131,849$37.305823
1656605520$37.626$37.6355$37.62$37.6214,543$37.306198
1656605580$37.62$37.641$37.60$37.6435,411$37.307058
1656605640$37.63$37.67$37.63$37.6712,178$37.307387
1656605700$37.67$37.675$37.64$37.64523,091$37.308037
1656605760$37.645$37.645$37.6114$37.61517,698$37.308484
1656605820$37.6101$37.63$37.601$37.629924,815$37.309081
1656605880$37.62$37.65$37.62$37.646711,178$37.309378
1656605940$37.65$37.67$37.645$37.6640,737$37.310494
1656606000$37.65$37.6916$37.64$37.6915,395$37.310918
1656606060$37.68$37.72$37.68$37.7238,528$37.312128
1656606120$37.715$37.74$37.705$37.7135,054$37.313267
1656606180$37.71$37.71$37.68$37.702319,592$37.313851
1656606240$37.71$37.80$37.71$37.798281,228$37.316672
1656606300$37.80$37.89$37.79$37.8955,712$37.31893
1656606360$37.885$37.894$37.86$37.87557,433$37.321412
1656606420$37.88$37.905$37.8785$37.88826,024$37.322542
1656606480$37.89$37.895$37.86$37.8734,195$37.323992
1656606540$37.86$37.91$37.86$37.909931,722$37.325337
1656606600$37.91$37.94$37.91$37.938953,154$37.327749
1656606660$37.94$37.99$37.935$37.95565,487$37.33092
1656606720$37.96$38.00$37.96$37.9865,285$37.334151
1656606780$37.9701$37.99$37.95$37.96528,896$37.335526
1656606840$37.97$37.975$37.96$37.96513,499$37.336164
1656606900$37.965$37.965$37.9225$37.9424,095$37.337259
1656606960$37.94$37.945$37.895$37.909920,631$37.338152
1656607020$37.9068$37.92$37.86$37.8639,351$37.339784
1656607080$37.865$37.90$37.86$37.89517,841$37.340501
1656607140$37.8991$37.905$37.88$37.88520,365$37.341327
1656607200$37.885$37.8858$37.86$37.86132,558$37.342616
1656607260$37.861$37.875$37.86$37.8618,142$37.343316
1656607320$37.855$37.86$37.8344$37.85522,584$37.344157
1656607380$37.86$37.905$37.86$37.881253,740$37.346304
1656607440$37.88$37.88$37.84$37.85520,396$37.347065
1656607500$37.855$37.87$37.84$37.86526,128$37.348041
1656607560$37.86$37.865$37.8301$37.842121,233$37.348819
1656607620$37.8401$37.895$37.83$37.8729,091$37.34993
1656607680$37.865$37.87$37.82$37.8330,480$37.351015
1656607740$37.82$37.82$37.775$37.7836,637$37.352217
1656607800$37.775$37.785$37.745$37.7519,977$37.352809
1656607860$37.74$37.7652$37.735$37.76530,877$37.353694
1656607920$37.76$37.80$37.75$37.79518,270$37.354241
1656607980$37.79$37.7999$37.78$37.78511,302$37.354595
1656608040$37.79$37.805$37.78$37.782832,960$37.355641
1656608100$37.782$37.81$37.775$37.7918,963$37.356231
1656608160$37.79$37.79$37.7425$37.7651,222$37.35771
1656608220$37.765$37.81$37.76$37.7927,417$37.358536
1656608280$37.79$37.81$37.77$37.80527,440$37.359381
1656608340$37.805$37.825$37.795$37.804615,117$37.359865
1656608400$37.805$37.83$37.80$37.810124,506$37.360664
1656608460$37.82$37.85$37.815$37.8352,625$37.362433
1656608520$37.835$37.875$37.825$37.82545,237$37.363988
1656608580$37.825$37.83$37.8011$37.8315,918$37.364489
1656608640$37.84$37.855$37.835$37.8419,913$37.365177
1656608700$37.84$37.8409$37.77$37.7724,446$37.365944
1656608760$37.77$37.775$37.7501$37.752127,471$37.366718
1656608820$37.75$37.76$37.73$37.75533,061$37.367609
1656608880$37.755$37.76$37.735$37.7641,787$37.368714
1656608940$37.765$37.775$37.73$37.733520,646$37.369254
1656609000$37.74$37.75$37.69$37.69536,098$37.370131
1656609060$37.6933$37.715$37.685$37.7024,871$37.370705
1656609120$37.70$37.705$37.665$37.66536,569$37.371513
1656609180$37.665$37.68$37.62$37.6221,432$37.371926
1656609240$37.62$37.63$37.59$37.592731,370$37.372435
1656609300$37.60$37.625$37.585$37.61523,548$37.372815
1656609360$37.61$37.64$37.60$37.6331,722$37.373348
1656609420$37.6399$37.6499$37.6222$37.64523,786$37.373768
1656609480$37.645$37.65$37.63$37.64521,771$37.374168
1656609540$37.645$37.645$37.62$37.6433,624$37.374769
1656609600$37.64$37.645$37.62$37.6415,152$37.375037
1656609660$37.6399$37.70$37.6399$37.6953,607$37.37613
1656609720$37.685$37.71$37.68$37.7119,811$37.376556
1656609780$37.71$37.72$37.69$37.7132,249$37.37729
1656609840$37.70$37.725$37.69$37.72525,011$37.377837
1656609900$37.72$37.76$37.715$37.7537,251$37.378732
1656609960$37.74$37.77$37.74$37.7520,947$37.37928
1656610020$37.745$37.77$37.74$37.7712,825$37.379608
1656610080$37.7684$37.775$37.75$37.75514,029$37.379965
1656610140$37.755$37.765$37.75$37.76552,247$37.381277
1656610200$37.762$37.78$37.75$37.7717,410$37.381727
1656610260$37.77$37.795$37.77$37.7917,144$37.382187
1656610320$37.795$37.81$37.78$37.78540,656$37.383309
1656610380$37.785$37.805$37.7492$37.8034,116$37.384196
1656610440$37.795$37.7999$37.7667$37.7719,228$37.384707
1656610500$37.775$37.785$37.76$37.78515,174$37.385101
1656610560$37.785$37.79$37.77$37.7820,263$37.385634
1656610620$37.7801$37.79$37.77$37.7856,092$37.385794
1656610680$37.78$37.79$37.7608$37.771221,384$37.386341
1656610740$37.78$37.80$37.77$37.8042,881$37.387468
1656610800$37.80$37.84$37.80$37.83552,154$37.388949
1656610860$37.84$37.86$37.82$37.8425,695$37.389712
1656610920$37.83$37.85$37.82$37.8228,297$37.390538
1656610980$37.83$37.83$37.77$37.7929,339$37.391328
1656611040$37.79$37.805$37.74$37.7418,031$37.391769
1656611100$37.745$37.77$37.745$37.75523,128$37.392319
1656611160$37.755$37.79$37.75$37.75537,888$37.393245
1656611220$37.755$37.78$37.755$37.7716,832$37.393664
1656611280$37.77$37.7794$37.765$37.77514,720$37.394024
1656611340$37.78$37.825$37.775$37.8225,919$37.394707
1656611400$37.82$37.86$37.82$37.85556,701$37.396333
1656611460$37.855$37.87$37.84$37.8741,231$37.397564
1656611520$37.8601$37.885$37.86$37.8834,573$37.398619
1656611580$37.88$37.94$37.875$37.921972,619$37.400987
1656611640$37.925$37.925$37.87$37.87556,412$37.40277
1656611700$37.878$37.8799$37.83$37.8430,521$37.403641
1656611760$37.835$37.85$37.83$37.84513,317$37.404013
1656611820$37.84$37.87$37.835$37.84530,303$37.404871
1656611880$37.84$37.85$37.83$37.84513,233$37.405237
1656611940$37.845$37.855$37.82$37.8547,393$37.406541
1656612000$37.845$37.855$37.825$37.8466,121$37.40835
1656612060$37.845$37.85$37.83$37.8317,539$37.408825
1656612120$37.83$37.86$37.81$37.8261,396$37.410448
1656612180$37.82$37.83$37.81$37.81565,615$37.412124
1656612240$37.815$37.85$37.805$37.8459,762$37.413687
1656612300$37.8421$37.85$37.82$37.82541,943$37.414776
1656612360$37.825$37.86$37.79$37.795110,266$37.417678
1656612420$37.79$37.81$37.77$37.77541,400$37.418631
1656612480$37.78$37.80$37.77$37.7740,908$37.419546
1656612540$37.77$37.77$37.74$37.7643,521$37.420438
1656612600$37.755$37.78$37.73$37.7766,495$37.421776
1656612660$37.78$37.81$37.77$37.8146,337$37.4228
1656612720$37.80$37.815$37.79$37.79526,041$37.423401
1656612780$37.79$37.795$37.775$37.78515,020$37.423731
1656612840$37.785$37.79$37.75$37.7672,487$37.425227
1656612900$37.75$37.775$37.73$37.77553,609$37.426292
1656612960$37.77$37.775$37.76$37.7721,166$37.426728
1656613020$37.765$37.81$37.76$37.8063,085$37.428099
1656613080$37.805$37.805$37.785$37.7920,562$37.42855
1656613140$37.79$37.82$37.785$37.8237,191$37.429407
1656613200$37.82$37.83$37.80$37.822866,530$37.43091
1656613260$37.82$37.835$37.78$37.7852,002$37.432085
1656613320$37.785$37.83$37.76$37.8271,781$37.433604
1656613380$37.83$37.83$37.77$37.77447,331$37.434621
1656613440$37.775$37.7899$37.70$37.7163,714$37.435785
1656613500$37.70$37.72$37.66$37.68101,631$37.437256
1656613560$37.685$37.705$37.67$37.7038,935$37.437821
1656613620$37.70$37.785$37.695$37.75156,180$37.441125
1656613680$37.755$37.76$37.735$37.75539,230$37.441817
1656613740$37.755$37.755$37.725$37.741332,703$37.442376
1656613800$37.745$37.775$37.725$37.77531,206$37.442921
1656613860$37.775$37.775$37.725$37.75543,268$37.443676
1656613920$37.75$37.765$37.74$37.75519,524$37.444019
1656613980$37.755$37.77$37.72$37.7328,575$37.444507
1656614040$37.73$37.76$37.73$37.7430,830$37.445034
1656614100$37.735$37.75$37.72$37.74524,620$37.445433
1656614160$37.74$37.745$37.705$37.71526,326$37.445847
1656614220$37.71$37.75$37.70$37.7336,138$37.446398
1656614280$37.73$37.755$37.725$37.74522,402$37.446767
1656614340$37.74$37.76$37.725$37.75519,498$37.447096
1656614400$37.75$37.75$37.72$37.72525,605$37.447513
1656614460$37.725$37.725$37.68$37.6974,820$37.448567
1656614520$37.695$37.725$37.68$37.6842,118$37.449168
1656614580$37.68$37.685$37.6124$37.64582,333$37.450063
1656614640$37.645$37.66$37.62$37.62532,087$37.450399
1656614700$37.625$37.66$37.60$37.6544,007$37.450869
1656614760$37.655$37.695$37.64$37.6847,374$37.451423
1656614820$37.69$37.695$37.66$37.67527,653$37.451764
1656614880$37.67$37.68$37.655$37.663715,953$37.451952
1656614940$37.66$37.67$37.64$37.65527,675$37.45226
1656615000$37.655$37.655$37.63$37.6538,253$37.452661
1656615060$37.65$37.655$37.62$37.62532,506$37.452986
1656615120$37.6271$37.6271$37.56$37.5785,697$37.453593
1656615180$37.575$37.575$37.53$37.56568,844$37.453969
1656615240$37.565$37.585$37.545$37.5737,183$37.454194
1656615300$37.565$37.57$37.54$37.5741,714$37.454406
1656615360$37.57$37.595$37.555$37.5833,503$37.454633
1656615420$37.58$37.60$37.57$37.572926,767$37.454818
1656615480$37.57$37.59$37.565$37.5820,436$37.454956
1656615540$37.58$37.58$37.565$37.56518,234$37.455071
1656615600$37.56$37.59$37.53$37.533667,971$37.455467
1656615660$37.54$37.58$37.54$37.56534,109$37.455664
1656615720$37.57$37.59$37.55$37.5537,799$37.455899
1656615780$37.54$37.555$37.515$37.5336,008$37.456052
1656615840$37.52$37.5363$37.52$37.52518,046$37.456122
1656615900$37.52$37.525$37.46$37.4652,233$37.456239
1656615960$37.4614$37.47$37.3901$37.4073,849$37.456097
1656616020$37.40$37.415$37.37$37.370164,324$37.455875
1656616080$37.37$37.39$37.36$37.3745,869$37.455689
1656616140$37.36$37.37$37.34$37.3533,657$37.455511
1656616200$37.34$37.38$37.335$37.3762,252$37.455186
1656616260$37.365$37.37$37.335$37.34530,785$37.455012
1656616320$37.34$37.35$37.335$37.33527,126$37.454856
1656616380$37.33$37.365$37.33$37.3432,757$37.454667
1656616440$37.335$37.37$37.33$37.3532,229$37.454479
1656616500$37.35$37.35$37.265$37.265100,970$37.453679
1656616560$37.2675$37.31$37.265$37.3149,590$37.453244
1656616620$37.30$37.30$37.265$37.29556,468$37.452733
1656616680$37.295$37.295$37.26$37.260137,391$37.452389
1656616740$37.255$37.29$37.255$37.27550,361$37.451913
1656616800$37.275$37.295$37.26$37.2769,571$37.451285
1656616860$37.27$37.30$37.265$37.2969,337$37.45068
1656616920$37.29$37.31$37.27$37.2858,135$37.450215
1656616980$37.28$37.32$37.27$37.30592,223$37.449486
1656617040$37.305$37.315$37.29$37.31544,794$37.44915
1656617100$37.315$37.37$37.305$37.365866,894$37.448792
1656617160$37.365$37.3874$37.355$37.375962,220$37.44855
1656617220$37.37$37.40$37.34$37.4037,654$37.448383
1656617280$37.39$37.42$37.38$37.40564,955$37.448231
1656617340$37.4066$37.46$37.395$37.4559,146$37.44817
1656617400$37.44$37.47$37.43$37.44563,362$37.448169
1656617460$37.445$37.51$37.43$37.48548,486$37.448246
1656617520$37.48$37.53$37.47$37.53134,137$37.448653
1656617580$37.52$37.5263$37.48$37.48150,701$37.448791
1656617640$37.485$37.535$37.485$37.5257,241$37.448969
1656617700$37.52$37.5395$37.4701$37.4866,157$37.449173
1656617760$37.47$37.555$37.465$37.53591,142$37.449441
1656617820$37.535$37.56$37.515$37.5682,121$37.449791
1656617880$37.565$37.575$37.53$37.53564,675$37.450102
1656617940$37.535$37.535$37.4641$37.4641126,136$37.450359
1656618000$37.46$37.50$37.45$37.4967,221$37.450446
1656618060$37.495$37.50$37.425$37.4369,096$37.450474
1656618120$37.42$37.445$37.40$37.43146,921$37.450269
1656618180$37.44$37.45$37.385$37.39552,789$37.450158
1656618240$37.39$37.425$37.37$37.4195,500$37.449919
1656618300$37.41$37.445$37.38$37.444991,264$37.449773
1656618360$37.45$37.525$37.445$37.5286,118$37.449903
1656618420$37.52$37.59$37.49$37.56113,502$37.450415
1656618480$37.565$37.57$37.47$37.4880,353$37.450668
1656618540$37.49$37.49$37.45$37.4583,933$37.450741
1656618600$37.45$37.495$37.42$37.46264,028$37.450888
1656618660$37.47$37.47$37.38$37.39117,669$37.450782
1656618720$37.39$37.40$37.35$37.37164,735$37.450229
1656618780$37.365$37.375$37.29$37.30241,113$37.448962
1656618840$37.29$37.30$37.24$37.27411,661$37.445447
1656618900$37.275$37.28$37.22$37.265291,598$37.442935
1656618960$37.265$37.36$37.24$37.35314,164$37.441098
1656619020$37.36$37.41$37.35$37.35299,277$37.440244
1656619080$37.35$37.36$37.32$37.32324,012$37.439001
1656619140$37.32$37.45$37.29$37.441,284,149$37.434408
1656619200$37.44$37.45$37.41$37.415,268,758$37.430253
1656619260$37.6012$37.6012$37.44$37.4486,229$37.430699
1656619320$37.41$37.41$37.05$37.109,303$37.4304
1656619380$37.16$37.41$36.90$36.98344,701$37.430097
1656619440$36.97$37.41$36.97$37.0361,798$37.429977
1656619500$37.41$37.41$36.99$37.04276,333$37.429741
1656619560$37.04$37.12$37.04$37.12650$37.429731
1656619620$37.41$37.41$37.11$37.115,611$37.429717
1656619680$37.09$37.09$37.09$37.09200$37.429715
1656619740$37.08$37.15$37.08$37.151,670$37.429696
1656619800$37.41$37.41$37.41$37.4138,713$37.429672
1656619860$37.41$37.41$37.12$37.415,840$37.429667
1656619920$37.1212$37.41$37.10$37.1096,867$37.429581
1656619980$37.15$37.16$37.15$37.15950$37.429572
1656620040$37.15$37.15$37.15$37.15500$37.429567
1656620100$37.11$37.41$37.06$37.412,408$37.429557
1656620160$37.11$37.1101$37.11$37.11500$37.429552
1656620280$37.41$37.41$37.15$37.1563,235$37.430337
1656620340$37.17$37.17$37.17$37.17100$37.430336
1656620460$37.1895$37.20$37.1895$37.20915$37.430328
1656620520$37.2099$37.2099$37.2099$37.2099100$37.430328
1656620640$37.41$37.41$37.41$37.4128,992$37.43031
1656620700$37.21$37.30$37.20$37.30600$37.430304
1656620760$37.30$37.30$37.30$37.301,340$37.430299
1656620880$37.30$37.30$37.30$37.30500$37.430297
1656620940$37.41$37.41$37.30$37.30153,282$37.430196
1656621120$37.41$37.41$37.41$37.4163,404$37.430401
1656621180$37.26$37.26$37.26$37.261,500$37.430392
1656621240$37.27$37.28$37.27$37.28300$37.43039
1656621360$37.28$37.28$37.28$37.28200$37.430389
1656621420$37.32$37.50$37.32$37.504,956$37.430387
1656621480$37.50$37.50$37.50$37.502,426$37.430392
1656621660$37.4889$37.4889$37.48$37.481,200$37.430394
1656621720$37.41$37.41$37.41$37.4121,616$37.430382
1656621840$37.46$37.46$37.46$37.46200$37.430382
1656621960$37.44$37.44$37.44$37.44175$37.430382
1656622020$37.49$37.49$37.49$37.49200$37.430401
1656622080$37.36$37.36$37.36$37.36200$37.4304
1656622140$37.41$37.41$37.41$37.41425$37.4304
1656622260$37.3431$37.3431$37.3431$37.3431500$37.430398
1656622380$37.36$37.36$37.36$37.36500$37.430397
1656622440$37.36$37.36$37.36$37.36100$37.430396
1656622620$37.34$37.34$37.34$37.341,000$37.430393
1656622740$37.28$37.28$37.27$37.27700$37.430389
1656624300$37.30$37.30$37.30$37.30483$37.430398
1656624480$37.32$37.32$37.32$37.32100$37.430398
1656624660$37.265$37.265$37.265$37.265100$37.430398
1656624960$37.30$37.30$37.30$37.30200$37.430399
1656625260$37.26$37.26$37.26$37.26100$37.430399
1656625740$37.40$37.40$37.40$37.40250$37.4304
1656626160$37.3871$37.3871$37.3871$37.3871200$37.4304
1656626520$37.27$37.27$37.27$37.27200$37.430401
1656626640$37.27$37.27$37.27$37.27100$37.4304
1656626820$37.26$37.26$37.25$37.25242$37.430398
1656626880$37.26$37.26$37.25$37.25500$37.430396
1656627000$37.26$37.26$37.25$37.25573$37.430392
1656627180$37.25$37.25$37.25$37.25300$37.43039
1656627360$37.26$37.26$37.26$37.26100$37.43039
1656627780$37.29$37.29$37.29$37.29200$37.430399
1656628320$37.29$37.29$37.29$37.29200$37.430401
1656628560$37.29$37.29$37.29$37.29174$37.430399
1656628860$37.29$37.30$37.29$37.301,348$37.430394
1656629160$37.40$37.40$37.39$37.392,600$37.430391
1656629220$37.40$37.40$37.40$37.401,150$37.430401
1656629280$37.40$37.40$37.40$37.40100$37.4304
1656629640$37.39$37.39$37.35$37.351,100$37.430398
1656629760$37.40$37.40$37.40$37.40250$37.430397
1656629820$37.40$37.40$37.40$37.40172$37.430397
1656630120$37.38$37.38$37.35$37.35526$37.4304
1656630300$37.30$37.30$37.30$37.30901$37.430396
1656630420$37.29$37.29$37.26$37.262,400$37.430385
1656630480$37.27$37.27$37.26$37.262,000$37.430375
1656631440$37.36$37.36$37.26$37.261,193$37.430395
1656631560$37.36$37.40$37.36$37.391,150$37.430393
1656631620$37.40$37.40$37.40$37.40100$37.430393
1656631740$37.38$37.38$37.38$37.38300$37.430392
1656632580$37.30$37.30$37.29$37.291,000$37.430396
1656632760$37.42$37.42$37.41$37.41343$37.430396
1656632820$37.41$37.42$37.41$37.42600$37.430401
1656633000$37.43$37.45$37.43$37.451,324$37.430401
1656633540$37.49$37.49$37.49$37.49241$37.430401