INTC Historical Intraday Prices

One-Minute OHLCV Data From July 1, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656720000$36.43$36.43$36.43$36.43100$36.300804
1656719940$36.43$36.43$36.43$36.43100$36.300804
1656719820$36.43$36.43$36.43$36.43210$36.300803
1656719700$36.42$36.42$36.42$36.42100$36.300802
1656719580$36.40$36.40$36.40$36.40100$36.300802
1656719280$36.39$36.39$36.39$36.39495$36.300801
1656719220$36.37$36.38$36.37$36.38714$36.300805
1656718620$36.38$36.38$36.38$36.381,000$36.300803
1656718380$36.36$36.36$36.36$36.36315$36.300801
1656718020$36.38$36.38$36.38$36.38100$36.300801
1656717420$36.39$36.39$36.39$36.39612$36.300804
1656717300$36.38$36.39$36.38$36.39200$36.300803
1656716940$36.38$36.38$36.38$36.38152$36.300802
1656716700$36.37$36.37$36.37$36.37212$36.300801
1656716160$36.37$36.37$36.37$36.37300$36.300801
1656715860$36.38$36.38$36.38$36.38200$36.300801
1656715620$36.37$36.37$36.37$36.37100$36.300805
1656715380$36.38$36.38$36.38$36.38100$36.300805
1656715320$36.37$36.37$36.37$36.37300$36.300804
1656715260$36.37$36.37$36.37$36.37721$36.300804
1656715140$36.3599$36.3599$36.3599$36.3599610$36.300802
1656715020$36.36$36.36$36.36$36.36100$36.300801
1656714960$36.34$36.34$36.34$36.34500$36.300801
1656714180$36.36$36.36$36.36$36.36969$36.300802
1656713280$36.35$36.35$36.35$36.35200$36.300802
1656713220$36.35$36.35$36.35$36.35154$36.300802
1656713040$36.38$36.38$36.38$36.38310$36.300801
1656712740$36.34$36.34$36.34$36.34210$36.300802
1656712560$36.35$36.35$36.35$36.35400$36.300801
1656712320$36.34$36.34$36.34$36.34200$36.300801
1656711960$36.34$36.34$36.34$36.34100$36.300807
1656711660$36.35$36.35$36.35$36.351,000$36.300806
1656711600$36.33$36.33$36.33$36.331,000$36.300805
1656711540$36.3399$36.3399$36.3399$36.33992,000$36.300804
1656711480$36.33$36.33$36.32$36.32865$36.300802
1656711420$36.35$36.35$36.32$36.32610$36.300802
1656711240$36.35$36.35$36.32$36.32656$36.300801
1656711180$36.3666$36.3666$36.3666$36.3666100$36.300801
1656710880$36.34$36.34$36.34$36.34100$36.300802
1656710760$36.34$36.36$36.34$36.36305$36.300802
1656710340$36.34$36.34$36.34$36.34300$36.300801
1656710100$36.35$36.35$36.35$36.35100$36.300801
1656710040$36.35$36.35$36.35$36.35100$36.300801
1656709740$36.34$36.34$36.34$36.34187$36.300801
1656709560$36.34$36.34$36.34$36.34305$36.300801
1656708300$36.34$36.34$36.34$36.341,000$36.300827
1656708000$36.32$36.32$36.32$36.32181$36.300826
1656707640$36.37$36.38$36.37$36.381,174$36.300825
1656707580$36.34$36.34$36.34$36.3422,606$36.300823
1656707520$36.37$36.37$36.37$36.37106$36.300854
1656707400$36.37$36.38$36.3107$36.3233,866$36.300853
1656706980$36.34$36.37$36.34$36.361,125$36.300811
1656706860$36.36$36.36$36.36$36.36100$36.300809
1656706800$36.31$36.37$36.31$36.375,009$36.300809
1656706680$36.34$36.34$36.34$36.34100$36.300801
1656706620$36.33$36.34$36.33$36.3432,475$36.301297
1656706560$36.34$36.34$36.34$36.3431,625$36.301265
1656706500$36.34$36.34$36.34$36.3434,300$36.301235
1656706440$36.34$36.34$36.34$36.3437,503$36.301201
1656706380$36.34$36.34$36.34$36.3423,555$36.301165
1656706320$36.34$36.34$36.34$36.3438,108$36.301142
1656706200$36.31$36.34$36.31$36.3415,352$36.301098
1656706140$36.3205$36.3205$36.3205$36.3205110$36.301083
1656706020$36.34$36.3405$36.32$36.32284,942$36.301082
1656705840$36.34$36.34$36.34$36.34965$36.300802
1656705780$36.3499$36.35$36.3499$36.35800$36.300801
1656705720$36.3399$36.34$36.3399$36.34451,711$36.301549
1656705660$36.34$36.34$36.34$36.34108,671$36.301104
1656705600$36.34$36.34$36.34$36.344,101,476$36.300995
1656705540$36.31$36.36$36.31$36.35637,126$36.295798
1656705480$36.305$36.34$36.30$36.315238,049$36.294982
1656705420$36.275$36.31$36.27$36.31194,300$36.294771
1656705360$36.295$36.30$36.27$36.28129,055$36.294783
1656705300$36.31$36.33$36.28$36.29315,433$36.294811
1656705240$36.30$36.34$36.28$36.31249,588$36.294704
1656705180$36.335$36.34$36.29$36.295183,454$36.294573
1656705120$36.365$36.365$36.33$36.335118,241$36.294476
1656705060$36.375$36.38$36.35$36.365146,201$36.294289
1656705000$36.455$36.48$36.37$36.38178,007$36.293924
1656704940$36.425$36.46$36.42$36.4580,012$36.292584
1656704880$36.435$36.44$36.404$36.4287,659$36.29217
1656704820$36.445$36.45$36.42$36.43582,123$36.291795
1656704760$36.42$36.46$36.41$36.4469114,977$36.291397
1656704700$36.43$36.45$36.415$36.42143,340$36.290827
1656704640$36.42$36.44$36.42$36.4346,764$36.290133
1656704580$36.435$36.445$36.42$36.42583,351$36.289908
1656704520$36.415$36.44$36.405$36.4454,025$36.289502
1656704460$36.435$36.435$36.40$36.41539,066$36.289258
1656704400$36.435$36.44$36.41$36.4358,140$36.289083
1656704340$36.405$36.43$36.4001$36.4345,144$36.288807
1656704280$36.44$36.44$36.394$36.4191,166$36.288601
1656704220$36.37$36.44$36.37$36.44256,922$36.288201
1656704160$36.3599$36.37$36.34$36.365120,426$36.287162
1656704100$36.31$36.355$36.31$36.35588,550$36.286904
1656704040$36.315$36.315$36.30$36.30558,496$36.286772
1656703980$36.325$36.335$36.31$36.3273,640$36.286728
1656703920$36.32$36.34$36.31$36.3361,728$36.286627
1656703860$36.275$36.3292$36.27$36.3199113,878$36.28654
1656703800$36.26$36.29$36.245$36.2899,999$36.28646
1656703740$36.265$36.27$36.25$36.25572,433$36.286544
1656703680$36.29$36.30$36.26$36.26559,403$36.286602
1656703620$36.30$36.31$36.2801$36.28541,964$36.286631
1656703560$36.28$36.305$36.27$36.29561,428$36.286619
1656703500$36.30$36.315$36.26$36.28116,879$36.286616
1656703440$36.2841$36.3099$36.28$36.29840,740$36.286634
1656703380$36.28$36.30$36.26$36.2837,901$36.286617
1656703320$36.29$36.30$36.27$36.276538,356$36.286627
1656703260$36.285$36.30$36.27$36.2973,305$36.286628
1656703200$36.32$36.34$36.28$36.28578,565$36.286629
1656703140$36.3386$36.3386$36.31$36.32557,812$36.28658
1656703080$36.31$36.335$36.30$36.3350,698$36.286506
1656703020$36.335$36.35$36.295$36.30555,645$36.28645
1656702960$36.385$36.385$36.325$36.33581,410$36.286374
1656702900$36.36$36.39$36.35$36.3967,085$36.286179
1656702840$36.36$36.37$36.33$36.35565,576$36.285974
1656702780$36.35$36.365$36.34$36.36546,985$36.285821
1656702720$36.36$36.365$36.335$36.35534,730$36.285698
1656702660$36.37$36.37$36.335$36.3654,392$36.285617
1656702600$36.335$36.38$36.32$36.3644,257$36.285482
1656702540$36.325$36.3399$36.31$36.33546,599$36.285383
1656702480$36.285$36.32$36.285$36.3222,767$36.285321
1656702420$36.31$36.32$36.2801$36.2958,688$36.285303
1656702360$36.29$36.32$36.28$36.3255,559$36.285273
1656702300$36.29$36.32$36.28$36.2936,279$36.28524
1656702240$36.285$36.295$36.26$36.2986,116$36.28522
1656702180$36.325$36.33$36.2805$36.2886104,394$36.285252
1656702120$36.32$36.33$36.31$36.3258,296$36.285199
1656702060$36.36$36.36$36.31$36.3362,318$36.285111
1656702000$36.365$36.3999$36.35$36.3672,130$36.284991
1656701940$36.365$36.38$36.36$36.360123,720$36.284735
1656701880$36.39$36.39$36.365$36.36539,330$36.284656
1656701820$36.36$36.39$36.355$36.38537,074$36.284515
1656701760$36.325$36.365$36.32$36.35534,264$36.284381
1656701700$36.335$36.345$36.32$36.3236,629$36.284298
1656701640$36.365$36.3654$36.32$36.32563,132$36.284235
1656701580$36.375$36.375$36.355$36.36722,812$36.284106
1656701520$36.37$36.38$36.355$36.376479,636$36.284035
1656701460$36.39$36.3959$36.37$36.37520,635$36.283766
1656701400$36.375$36.40$36.37$36.38566,959$36.283687
1656701340$36.3805$36.40$36.37$36.37547,445$36.283426
1656701280$36.375$36.39$36.36$36.382730,500$36.283228
1656701220$36.3952$36.40$36.3619$36.37557,026$36.283121
1656701160$36.36$36.42$36.3525$36.3963,165$36.282898
1656701100$36.355$36.37$36.3424$36.36544,628$36.28262
1656701040$36.38$36.38$36.31$36.355291,177$36.282495
1656700980$36.355$36.375$36.35$36.37516,949$36.281869
1656700920$36.35$36.3667$36.3462$36.35524,250$36.281814
1656700860$36.345$36.355$36.31$36.34585,219$36.281741
1656700800$36.395$36.40$36.35$36.3566,938$36.281584
1656700740$36.37$36.405$36.365$36.4035,067$36.281356
1656700680$36.36$36.3832$36.3525$36.36532,769$36.281198
1656700620$36.34$36.365$36.33$36.3666,455$36.281082
1656700560$36.37$36.38$36.34$36.3427,928$36.280919
1656700500$36.385$36.3865$36.345$36.37542,801$36.280834
1656700440$36.38$36.39$36.37$36.3937,158$36.280697
1656700380$36.38$36.40$36.355$36.3856,825$36.280542
1656700320$36.41$36.415$36.37$36.3876,215$36.280302
1656700260$36.376$36.42$36.37$36.41590,577$36.27995
1656700200$36.345$36.385$36.34$36.3756,854$36.279539
1656700140$36.37$36.37$36.34$36.34595,040$36.279351
1656700080$36.385$36.395$36.37$36.3737,514$36.279052
1656700020$36.385$36.39$36.37$36.38565,656$36.278888
1656699960$36.375$36.38$36.36$36.3847,943$36.278604
1656699900$36.375$36.3869$36.36$36.37551,244$36.278415
1656699840$36.36$36.38$36.36$36.3871,563$36.278216
1656699780$36.335$36.37$36.33$36.3627107,689$36.277942
1656699720$36.285$36.335$36.28$36.335187,228$36.277602
1656699660$36.26$36.29$36.24$36.2975,776$36.277434
1656699600$36.22$36.26$36.21$36.2571,092$36.277486
1656699540$36.20$36.22$36.195$36.2238,638$36.277612
1656699480$36.185$36.21$36.18$36.2143,765$36.277726
1656699420$36.165$36.185$36.16$36.18546,707$36.277886
1656699360$36.145$36.165$36.13$36.1626,782$36.278091
1656699300$36.13$36.16$36.13$36.1459,934$36.278241
1656699240$36.10$36.14$36.095$36.1370,008$36.278586
1656699180$36.075$36.10$36.07$36.1039,281$36.279064
1656699120$36.08$36.09$36.07$36.07510,731$36.279385
1656699060$36.0946$36.105$36.08$36.08538,503$36.279476
1656699000$36.115$36.12$36.09$36.0935,431$36.279787
1656698940$36.095$36.125$36.09$36.11522,539$36.280049
1656698880$36.13$36.135$36.095$36.09532,120$36.28022
1656698820$36.155$36.155$36.12$36.12551,455$36.280456
1656698760$36.1299$36.16$36.12$36.153227,843$36.280778
1656698700$36.14$36.15$36.1201$36.1339,722$36.280938
1656698640$36.165$36.17$36.135$36.13518,670$36.281202
1656698580$36.1869$36.19$36.15$36.165936,914$36.281311
1656698520$36.16$36.185$36.15$36.18578,568$36.281487
1656698460$36.18$36.18$36.16$36.16514,807$36.281904
1656698400$36.175$36.19$36.165$36.175938,971$36.281977
1656698340$36.145$36.18$36.145$36.17541,397$36.282157
1656698280$36.17$36.17$36.14$36.1533,071$36.282369
1656698220$36.17$36.18$36.16$36.16529,356$36.282555
1656698160$36.165$36.18$36.16$36.1726,277$36.2827
1656698100$36.17$36.175$36.16$36.1626,015$36.282829
1656698040$36.20$36.20$36.16$36.16536,036$36.282962
1656697980$36.20$36.2199$36.20$36.2043,965$36.283122
1656697920$36.20$36.21$36.18$36.2132,079$36.283271
1656697860$36.18$36.2099$36.18$36.19530,871$36.283401
1656697800$36.205$36.205$36.175$36.17517,058$36.28352
1656697740$36.175$36.205$36.17$36.20546,943$36.283595
1656697680$36.1699$36.18$36.16$36.17534,552$36.283811
1656697620$36.165$36.175$36.16$36.169924,714$36.283987
1656697560$36.19$36.21$36.155$36.16567,078$36.284116
1656697500$36.17$36.19$36.15$36.1929,035$36.284414
1656697440$36.1601$36.17$36.15$36.16560,274$36.284568
1656697380$36.1631$36.19$36.16$36.16529,042$36.284905
1656697320$36.1684$36.17$36.14$36.160163,913$36.285051
1656697260$36.1899$36.20$36.16$36.16550,212$36.285434
1656697200$36.17$36.195$36.14$36.180929,892$36.285678
1656697140$36.18$36.20$36.1589$36.16561,126$36.285836
1656697080$36.145$36.20$36.135$36.175166,882$36.286118
1656697020$36.14$36.145$36.12$36.14541,177$36.287321
1656696960$36.125$36.145$36.12$36.1438,759$36.287617
1656696900$36.14$36.16$36.11$36.1242,788$36.287899
1656696840$36.17$36.18$36.14$36.1425,051$36.288198
1656696780$36.17$36.17$36.145$36.1624,971$36.288346
1656696720$36.155$36.17$36.15$36.1750,310$36.2885
1656696660$36.1158$36.16$36.11$36.1660,524$36.288806
1656696600$36.10$36.135$36.10$36.11574,548$36.289222
1656696540$36.10$36.11$36.09$36.106535,037$36.289841
1656696480$36.09$36.10$36.0833$36.1020,612$36.290156
1656696420$36.07$36.09$36.06$36.0930,503$36.290346
1656696360$36.085$36.09$36.06$36.06526,062$36.290654
1656696300$36.095$36.10$36.06$36.0885,783$36.290918
1656696240$36.085$36.10$36.08$36.09514,776$36.291786
1656696180$36.07$36.10$36.07$36.08532,068$36.291929
1656696120$36.09$36.09$36.06$36.071625,455$36.292245
1656696060$36.1024$36.11$36.08$36.09538,104$36.292513
1656696000$36.11$36.11$36.09$36.1021,673$36.292868
1656695940$36.11$36.125$36.09$36.1133,481$36.293069
1656695880$36.0533$36.105$36.05$36.1063,749$36.293361
1656695820$36.11$36.11$36.055$36.05573,132$36.294025
1656695760$36.15$36.155$36.10$36.10573,440$36.294807
1656695700$36.13$36.16$36.12$36.1516122,329$36.295437
1656695640$36.115$36.13$36.11$36.12551,823$36.296354
1656695580$36.105$36.12$36.10$36.11538,210$36.296805
1656695520$36.14$36.14$36.10$36.1032,925$36.297155
1656695460$36.115$36.14$36.11$36.138372,995$36.297426
1656695400$36.0936$36.12$36.08$36.11952,324$36.298042
1656695340$36.07$36.095$36.07$36.09529,036$36.298571
1656695280$36.065$36.075$36.055$36.07534,780$36.298881
1656695220$36.07$36.07$36.05$36.0619,473$36.29928
1656695160$36.055$36.08$36.05$36.0620,887$36.299514
1656695100$36.05$36.07$36.05$36.0625,702$36.299748
1656695040$36.05$36.08$36.045$36.0583,750$36.300057
1656694980$36.055$36.06$36.04$36.055159,467$36.301077
1656694920$36.075$36.085$36.05$36.05531,913$36.303042
1656694860$36.045$36.08$36.04$36.076329,667$36.303434
1656694800$36.025$36.05$36.02$36.04552,176$36.303792
1656694740$36.045$36.06$36.02$36.02547,786$36.304492
1656694680$36.10$36.1085$36.04$36.04574,026$36.305136
1656694620$36.1145$36.117$36.095$36.10538,799$36.306041
1656694560$36.1377$36.14$36.1047$36.1136,726$36.306439
1656694500$36.16$36.18$36.14$36.1431,815$36.306777
1656694440$36.155$36.17$36.155$36.1659,260$36.307014
1656694380$36.18$36.18$36.15$36.1511,842$36.307083
1656694320$36.17$36.1899$36.17$36.18532,952$36.307169
1656694260$36.15$36.185$36.15$36.1817,678$36.307391
1656694200$36.13$36.16$36.13$36.1569,535$36.307519
1656694140$36.105$36.15$36.105$36.1353,907$36.308098
1656694080$36.105$36.11$36.085$36.10542,654$36.308591
1656694020$36.115$36.12$36.10$36.1018,435$36.309055
1656693960$36.12$36.13$36.11$36.11527,562$36.309244
1656693900$36.135$36.14$36.12$36.12524,569$36.309512
1656693840$36.15$36.15$36.13$36.138,832$36.309741
1656693780$36.165$36.165$36.12$36.15158,651$36.309819
1656693720$36.16$36.17$36.15$36.164211,238$36.311172
1656693660$36.15$36.17$36.14$36.15547,704$36.311262
1656693600$36.125$36.1569$36.1211$36.1552,522$36.31166
1656693540$36.13$36.145$36.12$36.12531,341$36.312148
1656693480$36.12$36.13$36.1001$36.1355,240$36.312443
1656693420$36.155$36.16$36.12$36.1217,270$36.313005
1656693360$36.15$36.1699$36.135$36.1580,180$36.313163
1656693300$36.14$36.165$36.115$36.15526,190$36.313863
1656693240$36.145$36.15$36.12$36.1442,097$36.31412
1656693180$36.1725$36.175$36.1401$36.1570,828$36.314521
1656693120$36.175$36.20$36.175$36.178932,208$36.315129
1656693060$36.15$36.18$36.149$36.17529,029$36.315348
1656693000$36.165$36.18$36.15$36.1625,278$36.315579
1656692940$36.17$36.17$36.155$36.16514,973$36.315788
1656692880$36.15$36.17$36.14$36.164340,695$36.31591
1656692820$36.16$36.175$36.13$36.1544,652$36.31627
1656692760$36.16$36.17$36.15$36.159916,117$36.316649
1656692700$36.17$36.175$36.135$36.156361,652$36.316788
1656692640$36.11$36.18$36.105$36.17537,828$36.317346
1656692580$36.135$36.14$36.105$36.1148,397$36.317688
1656692520$36.13$36.14$36.12$36.1478,240$36.318166
1656692460$36.17$36.1773$36.1221$36.1345,474$36.31896
1656692400$36.155$36.18$36.13$36.16684,555$36.31939
1656692340$36.12$36.185$36.115$36.15559,643$36.320121
1656692280$36.1121$36.13$36.10$36.11556,755$36.320713
1656692220$36.10$36.12$36.095$36.110932,988$36.32138
1656692160$36.065$36.10$36.06$36.097144,911$36.321787
1656692100$36.03$36.079$36.02$36.06560,694$36.322399
1656692040$36.04$36.05$36.025$36.033359,407$36.323291
1656691980$36.001$36.05$36.00$36.04124,488$36.324252
1656691920$35.995$36.025$35.985$36.005147,578$36.326328
1656691860$35.995$36.00$35.975$35.99544,018$36.327203
1656691800$35.995$36.005$35.98$35.99554,521$36.328048
1656691740$35.988$36.015$35.98$35.9999149,584$36.329098
1656691680$36.0278$36.0278$35.98$35.98566,484$36.331889
1656691620$36.00$36.0359$35.995$36.029939,809$36.333186
1656691560$35.99$36.02$35.99$36.0076,354$36.33393
1656691500$35.99$36.01$35.975$35.9996,780$36.335394
1656691440$35.9733$35.9999$35.97$35.98675,276$36.337348
1656691380$35.98$35.985$35.97$35.972944,513$36.33891
1656691320$35.99$36.00$35.98$35.98545,026$36.339863
1656691260$36.02$36.03$35.98$35.99549,341$36.340794
1656691200$36.029$36.039$35.99$36.0268,347$36.341799
1656691140$36.015$36.03$35.98$36.03179,277$36.343127
1656691080$36.04$36.046$36.01$36.01578,871$36.346812
1656691020$36.045$36.05$36.015$36.0324,651$36.348353
1656690960$36.05$36.065$36.04$36.04559,327$36.348828
1656690900$36.02$36.05$36.015$36.0543,346$36.34988
1656690840$36.03$36.035$36.01$36.02559,109$36.350717
1656690780$36.0299$36.04$36.005$36.03136,234$36.351897
1656690720$36.0431$36.05$36.02$36.02589,783$36.354687
1656690660$36.11$36.11$36.04$36.045131,652$36.356467
1656690600$36.16$36.16$36.10$36.100848,307$36.358788
1656690540$36.181$36.181$36.15$36.1535,967$36.35946
1656690480$36.23$36.24$36.18$36.183754,856$36.35991
1656690420$36.18$36.23$36.17$36.2331,691$36.360454
1656690360$36.175$36.18$36.15$36.1871,225$36.36077
1656690300$36.135$36.18$36.125$36.17555,997$36.361671
1656690240$36.1947$36.195$36.135$36.1452,709$36.362418
1656690180$36.22$36.22$36.18$36.1939,332$36.363115
1656690120$36.20$36.22$36.20$36.21528,530$36.363541
1656690060$36.23$36.25$36.195$36.20557,916$36.363817
1656690000$36.1998$36.2234$36.18$36.223424,611$36.36433
1656689940$36.205$36.215$36.18$36.1926,005$36.36459
1656689880$36.20$36.22$36.18$36.20557,379$36.364876
1656689820$36.17$36.20$36.16$36.2067,813$36.365473
1656689760$36.24$36.24$36.17$36.1741,896$36.36627
1656689700$36.24$36.28$36.205$36.2486,387$36.36671
1656689640$36.2488$36.26$36.235$36.23555,969$36.367379
1656689580$36.20$36.25$36.19$36.24568,093$36.367819
1656689520$36.22$36.255$36.19$36.19105,214$36.368487
1656689460$36.2518$36.255$36.21$36.225118,715$36.369546
1656689400$36.16$36.26$36.155$36.250165,349$36.370634
1656689340$36.14$36.15$36.11$36.1559,231$36.371314
1656689280$36.13$36.17$36.13$36.1452,742$36.372271
1656689220$36.13$36.15$36.12$36.1455,312$36.37307
1656689160$36.135$36.14$36.08$36.131370,144$36.373956
1656689100$36.12$36.14$36.10$36.13580,920$36.375231
1656689040$36.11$36.12$36.07$36.115163,237$36.376654
1656688980$36.11$36.1399$36.09$36.11129,273$36.379952
1656688920$36.11$36.14$36.11$36.1157,946$36.382409
1656688860$36.135$36.14$36.1085$36.108587,536$36.383451
1656688800$36.13$36.16$36.115$36.135110,135$36.385082
1656688740$36.18$36.18$36.12$36.13594,853$36.387086
1656688680$36.21$36.23$36.18$36.1857,912$36.388748
1656688620$36.25$36.28$36.22$36.22164,420$36.389511
1656688560$36.205$36.27$36.2017$36.255108,906$36.39122
1656688500$36.155$36.22$36.14$36.2090,203$36.392459
1656688440$36.20$36.205$36.15$36.15560,579$36.393889
1656688380$36.18$36.215$36.17$36.19558,929$36.394898
1656688320$36.17$36.21$36.15$36.1774,225$36.395816
1656688260$36.13$36.175$36.12$36.17547,424$36.397039
1656688200$36.18$36.18$36.115$36.1368,074$36.397941
1656688140$36.19$36.205$36.15$36.1857,606$36.399279
1656688080$36.1169$36.245$36.11$36.1978110,560$36.400278
1656688020$36.11$36.13$36.0741$36.11558,922$36.402205
1656687960$36.09$36.13$36.08$36.105171,411$36.403586
1656687900$36.08$36.105$36.06$36.08575,205$36.407648
1656687840$36.07$36.095$36.04$36.0849,874$36.40959
1656687780$36.10$36.105$36.05$36.0772,104$36.410941
1656687720$36.10$36.13$36.08$36.095583,944$36.412891
1656687660$36.0728$36.1299$36.0728$36.10550,816$36.414964
1656687600$36.08$36.095$36.05$36.07592,065$36.416246
1656687540$36.085$36.106$36.06$36.076466,350$36.418831
1656687480$36.13$36.135$36.085$36.08547,992$36.420646
1656687420$36.141$36.185$36.13$36.1379,082$36.421845
1656687360$36.06$36.15$36.06$36.1469,098$36.423597
1656687300$36.06$36.07$36.03$36.0667,189$36.425449
1656687240$36.07$36.10$36.0601$36.0752,866$36.427562
1656687180$36.045$36.0799$36.025$36.0737,888$36.429127
1656687120$36.0601$36.065$35.9916$36.04579,963$36.430316
1656687060$36.0201$36.0763$36.00$36.0772,494$36.432987
1656687000$36.10$36.10$36.02$36.028101,009$36.435498
1656686940$36.12$36.135$36.07$36.1060,230$36.4387
1656686880$36.1699$36.185$36.115$36.1383,483$36.440465
1656686820$36.05$36.17$36.04$36.17128,083$36.442569
1656686760$35.98$36.06$35.95$36.0589,110$36.44632
1656686700$35.985$36.01$35.93$35.98271,287$36.449696
1656686640$35.93$35.99$35.93$35.985128,754$36.461008
1656686580$35.955$35.99$35.93$35.9383,788$36.466766
1656686520$35.93$35.9899$35.92$35.955126,632$36.470697
1656686460$35.90$35.945$35.89$35.92577,018$36.47676
1656686400$35.93$35.94$35.88$35.9095,533$36.480819
1656686340$35.92$35.95$35.88$35.93169,531$36.486085
1656686280$35.91$35.9499$35.905$35.9374,684$36.495573
1656686220$35.96$35.96$35.90$35.92117,447$36.499738
1656686160$35.965$35.985$35.935$35.965142,541$36.506344
1656686100$36.045$36.05$35.92$35.965762,678$36.514157
1656686040$36.0446$36.08$36.02$36.045110,286$36.558134
1656685980$36.06$36.075$36.04$36.0573,764$36.564192
1656685920$36.08$36.10$36.05$36.07110,664$36.568354
1656685860$36.10$36.11$36.05$36.09138,571$36.574445
1656685800$36.125$36.15$36.10$36.11109,993$36.5823
1656685740$36.135$36.1677$36.12$36.1346,556$36.588175
1656685680$36.12$36.16$36.11$36.1443,860$36.590578
1656685620$36.10$36.125$36.06$36.11107,009$36.592908
1656685560$36.16$36.16$36.08$36.095199,355$36.599221
1656685500$36.15$36.16$36.11$36.16133,120$36.611143
1656685440$36.18$36.22$36.14$36.15567,806$36.619075
1656685380$36.2027$36.2027$36.14$36.171793,186$36.622826
1656685320$36.15$36.24$36.15$36.209104,273$36.628128
1656685260$36.21$36.24$36.145$36.155141,870$36.633757
1656685200$36.27$36.30$36.195$36.215118,593$36.642054
1656685140$36.21$36.305$36.21$36.2799,696$36.648287
1656685080$36.25$36.25$36.20$36.215216,882$36.65345
1656685020$36.305$36.33$36.25$36.254107,839$36.666179
1656684960$36.325$36.335$36.27$36.30128,268$36.671878
1656684900$36.325$36.37$36.30$36.32148,271$36.678491
1656684840$36.365$36.40$36.32$36.3299151,534$36.685807
1656684780$36.37$36.41$36.36$36.3691,371$36.693223
1656684720$36.4199$36.4199$36.36$36.385216,080$36.697482
1656684660$36.56$36.576$36.4134$36.4134142,630$36.707751
1656684600$36.60$36.63$36.53$36.5553,051$36.7129
1656684540$36.575$36.62$36.54$36.6089,019$36.713934
1656684480$36.6182$36.6577$36.57$36.5763,296$36.715808
1656684420$36.495$36.64$36.49$36.6186,527$36.716803
1656684360$36.57$36.57$36.49$36.5093,366$36.718499
1656684300$36.53$36.595$36.52$36.565103,267$36.7217
1656684240$36.51$36.56$36.49$36.525615,829$36.724425
1656684180$36.59$36.6074$36.5127$36.5127143,530$36.750159
1656684120$36.65$36.655$36.5527$36.5996,181$36.75554
1656684060$36.62$36.70$36.57$36.65170,189$36.758465
1656684000$36.66$36.79$36.62$36.62255,948$36.763076
1656683940$36.665$36.705$36.63$36.6564,971$36.766262
1656683880$36.72$36.755$36.66$36.6668,263$36.767706
1656683820$36.725$36.7899$36.69$36.72106,166$36.768849
1656683760$36.679$36.75$36.679$36.725127,105$36.769635
1656683700$36.67$36.71$36.65$36.675120,000$36.771174
1656683640$36.69$36.731$36.6523$36.665180,263$36.773785
1656683580$36.695$36.74$36.665$36.69108,144$36.777899
1656683520$36.61$36.70$36.61$36.70113,884$36.780044
1656683460$36.575$36.63$36.565$36.60596,585$36.783621
1656683400$36.615$36.64$36.56$36.5797137,101$36.788703
1656683340$36.695$36.70$36.594$36.6198,299$36.796358
1656683280$36.68$36.725$36.62$36.70104,977$36.801071
1656683220$36.67$36.76$36.665$36.68119,801$36.80498
1656683160$36.625$36.705$36.61$36.6799,018$36.808446
1656683100$36.5365$36.6383$36.52$36.625118,988$36.813178
1656683040$36.678$36.6878$36.54$36.54130,397$36.82284
1656682980$36.68$36.705$36.63$36.675133,919$36.832989
1656682920$36.7175$36.785$36.675$36.675118,584$36.8416
1656682860$36.66$36.79$36.655$36.72180,446$36.84677
1656682800$36.63$36.705$36.625$36.66159,068$36.853964
1656682740$36.5811$36.64$36.57$36.63118,934$36.867829
1656682680$36.63$36.665$36.565$36.59148,356$36.883284
1656682620$36.54$36.64$36.53$36.64130,619$36.904059
1656682560$36.615$36.615$36.53$36.54208,553$36.926825
1656682500$36.76$36.76$36.61$36.615204,007$36.974595
1656682440$36.8325$36.8325$36.70$36.7637124,853$37.020288
1656682380$36.95$36.97$36.83$36.8381,271$37.046454
1656682320$37.02$37.028$36.93$36.96377,212$37.055408
1656682260$37.14$37.20$37.01$37.01106,965$37.08615
1656682200$37.09$37.19$37.05$37.135647,535$37.078749
1656682140$37.08$37.09$37.05$37.082,918$37.219043
1656682080$37.32$37.32$37.06$37.129,218$37.221996
1656682020$37.34$37.39$37.32$37.39840$37.228863
1656681900$37.29$37.32$37.29$37.321,474$37.22802
1656681720$37.26$37.26$37.26$37.26750$37.22696
1656681660$37.27$37.27$37.27$37.27100$37.226763
1656681600$37.27$37.27$37.27$37.27230$37.226705
1656681540$37.28$37.29$37.28$37.29700$37.2265
1656681480$37.28$37.28$37.28$37.28100$37.226097
1656681420$37.29$37.29$37.29$37.29200$37.226054
1656681300$37.30$37.30$37.30$37.30100$37.225835
1656681240$37.31$37.31$37.30$37.31500$37.225734
1656681180$37.31$37.31$37.31$37.31100$37.225361
1656681120$37.29$37.35$37.29$37.32934$37.22529
1656681060$37.28$37.28$37.28$37.28100$37.223834
1656681000$37.30$37.37$37.30$37.315,136$37.223783
1656680940$37.23$37.28$37.23$37.281,906$37.217557
1656680880$37.25$37.25$37.24$37.24600$37.216787
1656680760$37.24$37.28$37.24$37.28860$37.216432
1656680700$37.24$37.30$37.24$37.262,272$37.215436
1656680640$37.28$37.33$37.26$37.261,497$37.214218
1656680580$37.28$37.32$37.27$37.271,874$37.212658
1656680520$37.28$37.28$37.28$37.28400$37.211201
1656680460$37.25$37.28$37.25$37.281,200$37.210676
1656680400$37.21$37.21$37.2099$37.21600$37.209799
1656680220$37.22$37.23$37.20$37.20949$37.209799
1656680160$37.20$37.20$37.20$37.2013,254$37.209611
1656680100$37.23$37.23$37.23$37.231,150$37.210839
1656679920$37.19$37.19$37.17$37.191,090$37.210579
1656679800$37.20$37.20$37.20$37.20100$37.211124
1656679740$37.23$37.25$37.21$37.211,073$37.211136
1656679680$37.2601$37.27$37.26$37.271,250$37.210883
1656679560$37.24$37.30$37.24$37.27477$37.21002
1656679380$37.2351$37.2351$37.2351$37.2351100$37.209426
1656679260$37.22$37.22$37.22$37.22800$37.20937
1656679200$37.26$37.26$37.22$37.22577$37.209198
1656679140$37.25$37.25$37.25$37.25125$37.209008
1656678960$37.30$37.32$37.30$37.32253$37.208893
1656678900$37.2103$37.2103$37.2103$37.2103100$37.208599
1656678840$37.30$37.30$37.28$37.301,192$37.208597
1656678780$37.38$37.38$37.38$37.38814$37.206692
1656678720$37.19$37.37$37.19$37.371,450$37.204873
1656678660$37.18$37.19$37.18$37.19300$37.202266
1656678540$37.24$37.24$37.20$37.20950$37.202309
1656678480$37.20$37.28$37.20$37.28895$37.201586
1656678360$37.18$37.18$37.17$37.17771$37.201155
1656678300$37.17$37.17$37.17$37.17300$37.20152
1656678240$37.17$37.17$37.17$37.17701$37.201712
1656678180$37.19$37.21$37.17$37.17600$37.202067
1656678120$37.22$37.22$37.20$37.20800$37.202232
1656678060$37.22$37.22$37.22$37.22300$37.202203
1656678000$37.21$37.25$37.21$37.25200$37.202147
1656677940$37.18$37.18$37.18$37.18460$37.202016
1656677820$37.13$37.18$37.13$37.18300$37.202251
1656677760$37.15$37.15$37.15$37.15597$37.202592
1656677700$37.16$37.16$37.16$37.16904$37.203352
1656677640$37.16$37.16$37.16$37.16200$37.20413
1656677520$37.16$37.16$37.16$37.1611,424$37.204295
1656677460$37.21$37.21$37.17$37.172,824$37.212726
1656677400$37.23$37.23$37.20$37.201,350$37.213565
1656677340$37.21$37.23$37.21$37.23500$37.213802
1656677100$37.19$37.21$37.19$37.201,057$37.21363
1656677040$37.19$37.19$37.19$37.19200$37.214208
1656676860$37.07$37.41$37.07$37.415,240$37.214761
1656676800$37.2092$37.2999$37.1101$37.125,422$37.202032
1656676680$37.04$37.04$37.04$37.04100$37.202376
1656676620$37.07$37.07$37.04$37.04300$37.203525
1656676560$37.08$37.09$37.08$37.08325$37.206873
1656676440$37.12$37.12$37.12$37.12200$37.209341
1656676260$37.11$37.11$37.11$37.11200$37.209808
1656676140$37.12$37.12$37.12$37.12128$37.210897
1656676020$37.14$37.14$37.14$37.14100$37.211952
1656675900$37.21$37.21$37.17$37.17900$37.212511
1656675840$37.21$37.21$37.21$37.21200$37.213053
1656675780$37.23$37.23$37.23$37.23100$37.213063
1656675660$37.24$37.24$37.24$37.24100$37.213002
1656675480$37.25$37.25$37.25$37.25100$37.212678
1656675360$37.25$37.25$37.25$37.25621$37.212215
1656675300$37.24$37.24$37.24$37.24332$37.21135
1656675060$37.25$37.25$37.25$37.25331$37.210941
1656674880$37.23$37.27$37.23$37.27300$37.210419
1656674820$37.23$37.23$37.22$37.221,400$37.209675
1656674760$37.23$37.23$37.23$37.23100$37.208406
1656674700$37.23$37.23$37.23$37.23100$37.208337
1656674520$37.22$37.22$37.22$37.22100$37.208163
1656674280$37.21$37.23$37.21$37.22400$37.208124
1656674220$37.19$37.19$37.16$37.16517$37.207958
1656673920$37.19$37.19$37.19$37.19190$37.208666
1656673860$37.20$37.20$37.20$37.20200$37.208831
1656673500$37.18$37.18$37.18$37.18145$37.208986
1656673320$37.15$37.15$37.15$37.15200$37.209234
1656673200$37.16$37.20$37.15$37.201,008$37.210721
1656673140$37.14$37.14$37.14$37.141,600$37.2138
1656672360$37.12$37.12$37.12$37.12902$37.222055
1656672000$37.12$37.12$37.12$37.121,297$37.227852
1656671760$37.14$37.14$37.14$37.14100$37.23546
1656671400$37.16$37.16$37.14$37.161,451$37.236188
1656671280$37.22$37.22$37.17$37.171,842$37.244567
1656670740$37.22$37.22$37.22$37.22100$37.251941
1656669960$37.21$37.21$37.17$37.19726$37.25342
1656669720$37.26$37.26$37.23$37.251,795$37.259334
1656669240$37.30$37.30$37.30$37.30444$37.260794
1656669180$37.30$37.30$37.30$37.30422$37.259141
1656668760$37.25$37.25$37.25$37.25100$37.257346
1656668580$37.24$37.24$37.24$37.24544$37.257883
1656668400$37.27$37.27$37.26$37.26420$37.259299
1656667140$37.35$37.35$37.35$37.351,560$37.247795
1656666300$37.35$37.35$37.35$37.35200$37.201138
1656665940$37.37$37.37$37.37$37.37100$37.193262
1656665580$37.24$37.24$37.24$37.24200$37.189348
1656664440$37.24$37.24$37.24$37.24115$37.17888
1656663960$37.18$37.23$37.18$37.23483$37.173716
1656663660$37.15$37.15$37.15$37.15200$37.157519
1656663600$37.16$37.16$37.16$37.16200$37.15814
1656663240$37.14$37.24$37.14$37.241,562$37.160469