INTC / Intel Corporation – Aktieoptionsflow
Optionsmarkedet betragtes som smarte penge, og ved at overvåge handlede optioner kan vi identificere bullish eller bearish signaler. Fintel option flow-produktet får handelsdata i næsten realtid og filtrerer dem for at vise store blokhandler, der højst sandsynligt er foretaget af institutioner. Ved at holde øje med åbningen af store CALL- eller PUT-positioner kan vi få en sentimentindikator næsten i realtid.
Se også: vores aktieleaderboard og vores ETF Leaderboard .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-04 | 15:38:27 | INTC | BUY |
|
CALL | 2026-06-05 | 1 | 110 | 112.471 | -2.20 | MULTI-SWEEP | 8932 | 0.84 | 174,897 | -0.09 | ||
| 2026-06-04 | 15:31:52 | INTC | 2027-01-15 | 225 | 112.49 | ||||||||||||
| 2026-06-04 | 15:24:18 | INTC | 2026-06-05 | 1 | 112.02 | ||||||||||||
| 2026-06-04 | 15:08:04 | INTC | 2026-06-18 | 14 | 112.635 | ||||||||||||
| 2026-06-04 | 15:05:42 | INTC | 2026-06-18 | 14 | 112.46 | ||||||||||||
| 2026-06-04 | 14:34:52 | INTC | 2026-06-05 | 1 | 112.341 | ||||||||||||
| 2026-06-04 | 14:32:10 | INTC | 2026-06-05 | 1 | 112.376 | ||||||||||||
| 2026-06-04 | 14:27:57 | INTC | 2026-06-12 | 8 | 112.39 | ||||||||||||
| 2026-06-04 | 14:25:26 | INTC | 2026-06-12 | 8 | 112.275 | ||||||||||||
| 2026-06-04 | 14:25:13 | INTC | 2026-06-12 | 8 | 112.24 | ||||||||||||
| 2026-06-04 | 14:25:07 | INTC | 2026-06-12 | 8 | 112.25 | ||||||||||||
| 2026-06-04 | 14:24:10 | INTC | 2026-06-12 | 8 | 112.321 | ||||||||||||
| 2026-06-04 | 14:23:56 | INTC | 2026-06-12 | 8 | 112.31 | ||||||||||||
| 2026-06-04 | 14:23:54 | INTC | 2026-06-12 | 8 | 112.31 | ||||||||||||
| 2026-06-04 | 14:23:52 | INTC | 2026-06-12 | 8 | 112.34 | ||||||||||||
| 2026-06-04 | 14:22:55 | INTC | 2027-01-15 | 225 | 112.445 | ||||||||||||
| 2026-06-04 | 14:22:55 | INTC | 2027-01-15 | 225 | 112.445 | ||||||||||||
| 2026-06-04 | 14:22:30 | INTC | 2027-01-15 | 225 | 112.49 | ||||||||||||
| 2026-06-04 | 14:22:11 | INTC | 2027-01-15 | 225 | 112.36 | ||||||||||||
| 2026-06-04 | 14:22:11 | INTC | 2027-01-15 | 225 | 112.36 | ||||||||||||
| 2026-06-04 | 14:22:11 | INTC | 2027-01-15 | 225 | 112.36 | ||||||||||||
| 2026-06-04 | 14:22:03 | INTC | 2026-06-18 | 14 | 112.24 | ||||||||||||
| 2026-06-04 | 14:21:11 | INTC | 2026-06-26 | 22 | 112.42 | ||||||||||||
| 2026-06-04 | 14:18:06 | INTC | 2026-06-05 | 1 | 112.375 | ||||||||||||
| 2026-06-04 | 14:18:06 | INTC | 2026-06-05 | 1 | 112.37 | ||||||||||||
| 2026-06-04 | 14:15:32 | INTC | 2026-06-26 | 22 | 112.53 | ||||||||||||
| 2026-06-04 | 14:14:17 | INTC | 2026-06-18 | 14 | 112.88 | ||||||||||||
| 2026-06-04 | 14:14:19 | INTC | 2026-06-18 | 14 | 112.925 | ||||||||||||
| 2026-06-04 | 14:14:17 | INTC | 2026-06-18 | 14 | 112.895 | ||||||||||||
| 2026-06-04 | 14:08:41 | INTC | 2026-07-17 | 43 | 112.729 | ||||||||||||
| 2026-06-04 | 14:06:59 | INTC | 2026-06-05 | 1 | 112.905 | ||||||||||||
| 2026-06-04 | 14:06:59 | INTC | 2026-06-05 | 1 | 112.895 | ||||||||||||
| 2026-06-04 | 14:06:06 | INTC | 2026-06-05 | 1 | 112.98 | ||||||||||||
| 2026-06-04 | 13:47:56 | INTC | 2026-06-18 | 14 | 111.625 | ||||||||||||
| 2026-06-04 | 13:47:57 | INTC | 2026-06-18 | 14 | 111.565 | ||||||||||||
| 2026-06-04 | 13:47:06 | INTC | 2026-08-21 | 78 | 111.845 | ||||||||||||
| 2026-06-04 | 13:45:53 | INTC | 2026-06-05 | 1 | 111.83 | ||||||||||||
| 2026-06-04 | 13:44:07 | INTC | 2026-08-21 | 78 | 111.611 | ||||||||||||
| 2026-06-04 | 13:43:14 | INTC | 2026-08-21 | 78 | 111.524 | ||||||||||||
| 2026-06-04 | 13:43:14 | INTC | 2026-08-21 | 78 | 111.525 | ||||||||||||
| 2026-06-04 | 13:42:54 | INTC | 2026-06-18 | 14 | 111.495 | ||||||||||||
| 2026-06-04 | 13:41:59 | INTC | 2026-07-17 | 43 | 111.39 | ||||||||||||
| 2026-06-04 | 13:41:55 | INTC | 2026-09-18 | 106 | 111.329 | ||||||||||||
| 2026-06-04 | 13:41:52 | INTC | 2026-07-17 | 43 | 111.391 | ||||||||||||
| 2026-06-04 | 13:41:52 | INTC | 2026-07-17 | 43 | 111.39 | ||||||||||||
| 2026-06-04 | 13:41:48 | INTC | 2026-07-17 | 43 | 111.439 | ||||||||||||
| 2026-06-04 | 13:41:48 | INTC | 2026-07-17 | 43 | 111.44 | ||||||||||||
| 2026-06-04 | 13:41:37 | INTC | 2026-07-17 | 43 | 111.461 | ||||||||||||
| 2026-06-04 | 13:41:37 | INTC | 2026-07-17 | 43 | 111.46 | ||||||||||||
| 2026-06-04 | 13:41:09 | INTC | 2027-03-19 | 288 | 111.52 | ||||||||||||
| 2026-06-04 | 13:39:52 | INTC | 2026-06-18 | 14 | 111.48 | ||||||||||||
| 2026-06-04 | 13:16:09 | INTC | 2026-06-12 | 8 | 111.35 | ||||||||||||
| 2026-06-04 | 13:14:53 | INTC | 2026-06-12 | 8 | 111.41 | ||||||||||||
| 2026-06-04 | 13:09:37 | INTC | 2026-06-05 | 1 | 111.01 | ||||||||||||
| 2026-06-04 | 13:08:48 | INTC | 2026-06-18 | 14 | 110.947 | ||||||||||||
| 2026-06-04 | 12:34:21 | INTC | 2026-12-18 | 197 | 110.78 | ||||||||||||
| 2026-06-04 | 12:28:41 | INTC | 2028-01-21 | 596 | 111.105 | ||||||||||||
| 2026-06-04 | 12:28:41 | INTC | 2028-01-21 | 596 | 111.015 | ||||||||||||
| 2026-06-04 | 12:28:41 | INTC | 2028-01-21 | 596 | 111.105 | ||||||||||||
| 2026-06-04 | 12:24:15 | INTC | 2026-06-05 | 1 | 110.97 | ||||||||||||
| 2026-06-04 | 12:22:05 | INTC | 2027-01-15 | 225 | 110.78 | ||||||||||||
| 2026-06-04 | 12:20:12 | INTC | 2026-06-05 | 1 | 110.46 | ||||||||||||
| 2026-06-04 | 12:20:12 | INTC | 2026-06-05 | 1 | 110.46 | ||||||||||||
| 2026-06-04 | 12:02:28 | INTC | 2026-06-26 | 22 | 110.445 | ||||||||||||
| 2026-06-04 | 12:02:23 | INTC | 2026-06-26 | 22 | 110.39 | ||||||||||||
| 2026-06-04 | 12:02:02 | INTC | 2026-06-18 | 14 | 110.49 | ||||||||||||
| 2026-06-04 | 11:52:27 | INTC | 2026-06-05 | 1 | 109.886 | ||||||||||||
| 2026-06-04 | 11:49:19 | INTC | 2026-06-18 | 14 | 109.394 | ||||||||||||
| 2026-06-04 | 11:49:19 | INTC | 2026-06-18 | 14 | 109.394 | ||||||||||||
| 2026-06-04 | 11:48:33 | INTC | 2026-06-05 | 1 | 109.626 | ||||||||||||
| 2026-06-04 | 11:48:30 | INTC | 2026-06-05 | 1 | 109.59 | ||||||||||||
| 2026-06-04 | 11:40:54 | INTC | 2026-10-16 | 134 | 110.378 | ||||||||||||
| 2026-06-04 | 11:38:43 | INTC | 2026-06-05 | 1 | 110.589 | ||||||||||||
| 2026-06-04 | 11:38:33 | INTC | 2026-06-05 | 1 | 110.581 | ||||||||||||
| 2026-06-04 | 11:38:12 | INTC | 2026-06-05 | 1 | 110.614 | ||||||||||||
| 2026-06-04 | 11:37:17 | INTC | 2026-06-05 | 1 | 110.675 | ||||||||||||
| 2026-06-04 | 11:35:54 | INTC | 2026-06-12 | 8 | 110.275 | ||||||||||||
| 2026-06-04 | 11:32:12 | INTC | 2026-06-12 | 8 | 109.839 | ||||||||||||
| 2026-06-04 | 11:32:13 | INTC | 2026-06-12 | 8 | 109.82 | ||||||||||||
| 2026-06-04 | 11:29:23 | INTC | 2026-06-18 | 14 | 109.96 | ||||||||||||
| 2026-06-04 | 11:29:23 | INTC | 2026-06-18 | 14 | 109.96 | ||||||||||||
| 2026-06-04 | 11:25:09 | INTC | 2026-06-05 | 1 | 110.265 | ||||||||||||
| 2026-06-04 | 11:22:31 | INTC | 2026-06-05 | 1 | 110.095 | ||||||||||||
| 2026-06-04 | 11:08:16 | INTC | 2026-06-05 | 1 | 110.325 | ||||||||||||
| 2026-06-04 | 11:00:53 | INTC | 2026-06-18 | 14 | 110.23 | ||||||||||||
| 2026-06-04 | 11:00:53 | INTC | 2026-06-18 | 14 | 110.23 | ||||||||||||
| 2026-06-04 | 10:59:29 | INTC | 2026-12-18 | 197 | 109.925 | ||||||||||||
| 2026-06-04 | 10:58:33 | INTC | 2026-06-12 | 8 | 109.885 | ||||||||||||
| 2026-06-04 | 10:58:09 | INTC | 2026-06-12 | 8 | 109.85 | ||||||||||||
| 2026-06-04 | 10:48:45 | INTC | 2026-06-18 | 14 | 109.275 | ||||||||||||
| 2026-06-04 | 10:44:52 | INTC | 2026-06-05 | 1 | 109.1 | ||||||||||||
| 2026-06-04 | 10:44:52 | INTC | 2026-06-05 | 1 | 109.1 | ||||||||||||
| 2026-06-04 | 10:33:54 | INTC | 2026-06-05 | 1 | 110.116 | ||||||||||||
| 2026-06-04 | 10:22:02 | INTC | 2026-06-05 | 1 | 108.972 | ||||||||||||
| 2026-06-04 | 10:21:26 | INTC | 2026-06-05 | 1 | 109.275 | ||||||||||||
| 2026-06-04 | 10:14:17 | INTC | 2026-06-05 | 1 | 109.1 | ||||||||||||
| 2026-06-04 | 10:13:51 | INTC | 2026-06-12 | 8 | 109.275 | ||||||||||||
| 2026-06-04 | 10:13:51 | INTC | 2026-06-12 | 8 | 109.275 | ||||||||||||
| 2026-06-04 | 10:10:18 | INTC | 2026-06-05 | 1 | 108.42 | ||||||||||||
| 2026-06-04 | 10:08:26 | INTC | 2026-06-18 | 14 | 108.165 | ||||||||||||
| 2026-06-04 | 10:07:16 | INTC | 2026-06-05 | 1 | 107.615 | ||||||||||||
| 2026-06-04 | 10:05:22 | INTC | 2026-06-05 | 1 | 107.67 | ||||||||||||
| 2026-06-04 | 10:05:22 | INTC | 2026-06-05 | 1 | 107.675 | ||||||||||||
| 2026-06-04 | 10:03:43 | INTC | 2027-01-15 | 225 | 107.83 | ||||||||||||
| 2026-06-04 | 10:03:43 | INTC | 2027-01-15 | 225 | 107.83 | ||||||||||||
| 2026-06-04 | 10:03:24 | INTC | 2026-06-26 | 22 | 108.075 | ||||||||||||
| 2026-06-04 | 10:01:45 | INTC | 2026-06-05 | 1 | 108.593 | ||||||||||||
| 2026-06-04 | 10:01:45 | INTC | 2026-06-05 | 1 | 108.595 | ||||||||||||
| 2026-06-04 | 10:01:42 | INTC | 2026-06-05 | 1 | 108.58 | ||||||||||||
| 2026-06-04 | 10:01:42 | INTC | 2026-06-05 | 1 | 108.58 | ||||||||||||
| 2026-06-04 | 10:01:25 | INTC | 2026-09-18 | 106 | 108.546 | ||||||||||||
| 2026-06-04 | 10:01:26 | INTC | 2026-09-18 | 106 | 108.594 | ||||||||||||
| 2026-06-04 | 10:01:23 | INTC | 2026-09-18 | 106 | 108.534 | ||||||||||||
| 2026-06-04 | 10:01:25 | INTC | 2026-09-18 | 106 | 108.595 | ||||||||||||
| 2026-06-04 | 10:01:25 | INTC | 2026-09-18 | 106 | 108.594 | ||||||||||||
| 2026-06-04 | 09:58:45 | INTC | 2027-01-15 | 225 | 109.045 | ||||||||||||
| 2026-06-04 | 09:58:00 | INTC | 2027-01-15 | 225 | 108.865 | ||||||||||||
| 2026-06-04 | 09:52:28 | INTC | 2026-06-05 | 1 | 109.801 | ||||||||||||
| 2026-06-04 | 09:48:23 | INTC | 2026-07-17 | 43 | 110.08 | ||||||||||||
| 2026-06-04 | 09:47:42 | INTC | 2026-06-05 | 1 | 109.924 | ||||||||||||
| 2026-06-04 | 09:47:43 | INTC | 2026-06-05 | 1 | 109.91 | ||||||||||||
| 2026-06-04 | 09:47:43 | INTC | 2026-06-05 | 1 | 109.91 | ||||||||||||
| 2026-06-04 | 09:47:43 | INTC | 2026-06-05 | 1 | 109.925 | ||||||||||||
| 2026-06-04 | 09:43:54 | INTC | 2026-06-18 | 14 | 108.936 | ||||||||||||
| 2026-06-04 | 09:43:06 | INTC | 2026-06-05 | 1 | 109.2 | ||||||||||||
| 2026-06-04 | 09:43:06 | INTC | 2026-06-05 | 1 | 109.2 | ||||||||||||
| 2026-06-04 | 09:42:33 | INTC | 2026-06-26 | 22 | 109.347 | ||||||||||||
| 2026-06-04 | 09:42:25 | INTC | 2026-06-26 | 22 | 109.544 | ||||||||||||
| 2026-06-04 | 09:42:26 | INTC | 2026-06-26 | 22 | 109.49 | ||||||||||||
| 2026-06-04 | 09:42:25 | INTC | 2026-06-26 | 22 | 109.544 | ||||||||||||
| 2026-06-04 | 09:42:17 | INTC | 2026-06-26 | 22 | 109.365 | ||||||||||||
| 2026-06-04 | 09:41:03 | INTC | 2026-06-12 | 8 | 110.24 | ||||||||||||
| 2026-06-04 | 09:39:32 | INTC | 2026-06-26 | 22 | 110.31 | ||||||||||||
| 2026-06-04 | 09:38:49 | INTC | 2026-06-26 | 22 | 110.632 | ||||||||||||
| 2026-06-04 | 09:38:49 | INTC | 2026-06-26 | 22 | 110.635 | ||||||||||||
| 2026-06-04 | 09:37:43 | INTC | 2026-09-18 | 106 | 110.05 | ||||||||||||
| 2026-06-04 | 09:37:43 | INTC | 2026-09-18 | 106 | 110.05 | ||||||||||||
| 2026-06-04 | 09:37:27 | INTC | 2026-09-18 | 106 | 109.78 | ||||||||||||
| 2026-06-04 | 09:32:20 | INTC | 2026-06-05 | 1 | 109.82 | ||||||||||||
| 2026-06-04 | 09:32:20 | INTC | 2026-06-05 | 1 | 109.9 | ||||||||||||
| 2026-06-04 | 09:32:19 | INTC | 2026-06-05 | 1 | 109.822 | ||||||||||||
| 2026-06-04 | 09:32:15 | INTC | 2026-06-05 | 1 | 109.812 | ||||||||||||
| 2026-06-04 | 09:32:15 | INTC | 2026-06-05 | 1 | 109.81 | ||||||||||||
| 2026-06-04 | 09:31:46 | INTC | 2026-06-05 | 1 | 109.327 | ||||||||||||
| 2026-06-04 | 09:30:07 | INTC | 2026-06-05 | 1 | 108.329 | ||||||||||||
| 2026-06-03 | 15:59:19 | INTC | 2026-07-17 | 44 | 112.715 | ||||||||||||
| 2026-06-03 | 15:59:19 | INTC | 2026-07-17 | 44 | 112.715 | ||||||||||||
| 2026-06-03 | 15:59:11 | INTC | 2026-09-18 | 107 | 112.725 | ||||||||||||
| 2026-06-03 | 15:59:11 | INTC | 2026-09-18 | 107 | 112.735 | ||||||||||||
| 2026-06-03 | 15:59:07 | INTC | 2026-06-05 | 2 | 112.71 | ||||||||||||
| 2026-06-03 | 15:59:01 | INTC | 2026-09-18 | 107 | 112.625 | ||||||||||||
| 2026-06-03 | 15:58:03 | INTC | 2026-06-05 | 2 | 112.735 | ||||||||||||
| 2026-06-03 | 15:57:54 | INTC | 2026-06-12 | 9 | 112.705 | ||||||||||||
| 2026-06-03 | 15:57:54 | INTC | 2026-06-12 | 9 | 112.705 | ||||||||||||
| 2026-06-03 | 15:57:23 | INTC | 2026-06-05 | 2 | 112.63 | ||||||||||||
| 2026-06-03 | 15:57:23 | INTC | 2026-06-05 | 2 | 112.63 | ||||||||||||
| 2026-06-03 | 15:57:23 | INTC | 2026-06-05 | 2 | 112.63 | ||||||||||||
| 2026-06-03 | 15:54:41 | INTC | 2026-08-21 | 79 | 112.326 | ||||||||||||
| 2026-06-03 | 15:54:28 | INTC | 2026-06-05 | 2 | 112.47 | ||||||||||||
| 2026-06-03 | 15:47:16 | INTC | 2026-07-10 | 37 | 112.42 | ||||||||||||
| 2026-06-03 | 15:45:34 | INTC | 2026-06-05 | 2 | 112.47 | ||||||||||||
| 2026-06-03 | 15:45:05 | INTC | 2027-01-15 | 226 | 112.69 | ||||||||||||
| 2026-06-03 | 15:42:40 | INTC | 2026-06-12 | 9 | 112.765 | ||||||||||||
| 2026-06-03 | 15:42:32 | INTC | 2026-06-05 | 2 | 112.736 | ||||||||||||
| 2026-06-03 | 15:31:35 | INTC | 2026-06-18 | 15 | 112.11 | ||||||||||||
| 2026-06-03 | 15:30:43 | INTC | 2027-03-19 | 289 | 112.125 | ||||||||||||
| 2026-06-03 | 15:29:54 | INTC | 2026-06-05 | 2 | 111.826 | ||||||||||||
| 2026-06-03 | 15:15:53 | INTC | 2026-06-05 | 2 | 111.766 | ||||||||||||
| 2026-06-03 | 15:08:06 | INTC | 2026-06-05 | 2 | 112.819 | ||||||||||||
| 2026-06-03 | 15:02:31 | INTC | 2026-06-05 | 2 | 112.153 | ||||||||||||
| 2026-06-03 | 15:02:31 | INTC | 2026-06-05 | 2 | 112.155 | ||||||||||||
| 2026-06-03 | 15:01:46 | INTC | 2026-12-18 | 198 | 112.165 | ||||||||||||
| 2026-06-03 | 15:00:04 | INTC | 2028-01-21 | 597 | 112.195 | ||||||||||||
| 2026-06-03 | 14:58:55 | INTC | 2028-01-21 | 597 | 112.3 | ||||||||||||
| 2026-06-03 | 14:53:51 | INTC | 2026-06-05 | 2 | 112.419 | ||||||||||||
| 2026-06-03 | 14:39:05 | INTC | 2026-09-18 | 107 | 112.105 | ||||||||||||
| 2026-06-03 | 14:38:18 | INTC | 2026-09-18 | 107 | 112.346 | ||||||||||||
| 2026-06-03 | 14:38:18 | INTC | 2026-09-18 | 107 | 112.32 | ||||||||||||
| 2026-06-03 | 14:28:38 | INTC | 2026-06-18 | 15 | 112.85 | ||||||||||||
| 2026-06-03 | 14:27:41 | INTC | 2026-06-05 | 2 | 112.805 | ||||||||||||
| 2026-06-03 | 14:26:19 | INTC | 2026-07-17 | 44 | 112.67 | ||||||||||||
| 2026-06-03 | 14:26:19 | INTC | 2026-07-17 | 44 | 112.715 | ||||||||||||
| 2026-06-03 | 14:16:33 | INTC | 2026-06-05 | 2 | 112.1 | ||||||||||||
| 2026-06-03 | 14:12:57 | INTC | 2026-06-18 | 15 | 112.194 | ||||||||||||
| 2026-06-03 | 13:57:59 | INTC | 2026-06-05 | 2 | 112.24 | ||||||||||||
| 2026-06-03 | 13:51:36 | INTC | 2026-06-05 | 2 | 111.721 | ||||||||||||
| 2026-06-03 | 13:46:24 | INTC | 2026-06-18 | 15 | 111.88 | ||||||||||||
| 2026-06-03 | 13:38:25 | INTC | 2026-06-18 | 15 | 111.795 | ||||||||||||
| 2026-06-03 | 13:38:09 | INTC | 2026-06-05 | 2 | 111.896 | ||||||||||||
| 2026-06-03 | 13:13:33 | INTC | 2026-06-05 | 2 | 111.515 | ||||||||||||
| 2026-06-03 | 13:06:56 | INTC | 2026-07-17 | 44 | 111.305 | ||||||||||||
| 2026-06-03 | 12:53:02 | INTC | 2026-09-18 | 107 | 112.11 | ||||||||||||
| 2026-06-03 | 12:53:02 | INTC | 2026-09-18 | 107 | 112.11 | ||||||||||||
| 2026-06-03 | 12:50:10 | INTC | 2026-07-17 | 44 | 111.974 | ||||||||||||
| 2026-06-03 | 12:47:09 | INTC | 2026-06-18 | 15 | 111.67 | ||||||||||||
| 2026-06-03 | 12:47:09 | INTC | 2026-06-18 | 15 | 111.675 | ||||||||||||
| 2026-06-03 | 12:44:23 | INTC | 2026-06-05 | 2 | 111.545 | ||||||||||||
| 2026-06-03 | 12:43:24 | INTC | 2026-06-05 | 2 | 111.536 | ||||||||||||
| 2026-06-03 | 12:43:25 | INTC | 2026-06-05 | 2 | 111.555 | ||||||||||||
| 2026-06-03 | 12:40:58 | INTC | 2026-09-18 | 107 | 111.88 | ||||||||||||
| 2026-06-03 | 12:40:44 | INTC | 2026-06-18 | 15 | 111.985 | ||||||||||||
| 2026-06-03 | 12:36:48 | INTC | 2026-06-18 | 15 | 112.075 | ||||||||||||
| 2026-06-03 | 12:36:48 | INTC | 2026-06-18 | 15 | 112.06 | ||||||||||||
| 2026-06-03 | 12:36:48 | INTC | 2026-06-18 | 15 | 112.07 | ||||||||||||
| 2026-06-03 | 12:34:49 | INTC | 2026-06-12 | 9 | 111.987 | ||||||||||||
| 2026-06-03 | 12:33:26 | INTC | 2026-06-12 | 9 | 112.145 | ||||||||||||
| 2026-06-03 | 12:33:05 | INTC | 2026-06-12 | 9 | 112.224 | ||||||||||||
| 2026-06-03 | 12:33:05 | INTC | 2026-06-12 | 9 | 112.225 | ||||||||||||
| 2026-06-03 | 12:33:05 | INTC | 2026-06-12 | 9 | 112.224 | ||||||||||||
| 2026-06-03 | 12:32:43 | INTC | 2026-06-12 | 9 | 112.055 | ||||||||||||
| 2026-06-03 | 12:32:43 | INTC | 2026-06-12 | 9 | 112.055 | ||||||||||||
| 2026-06-03 | 12:32:43 | INTC | 2026-06-12 | 9 | 112.055 | ||||||||||||
| 2026-06-03 | 12:32:29 | INTC | 2026-06-12 | 9 | 112.064 | ||||||||||||
| 2026-06-03 | 12:32:29 | INTC | 2026-06-12 | 9 | 112.065 | ||||||||||||
| 2026-06-03 | 12:32:29 | INTC | 2026-06-12 | 9 | 112.064 | ||||||||||||
| 2026-06-03 | 12:31:56 | INTC | 2026-06-12 | 9 | 111.97 | ||||||||||||
| 2026-06-03 | 12:31:56 | INTC | 2026-06-12 | 9 | 111.97 | ||||||||||||
| 2026-06-03 | 12:31:11 | INTC | 2026-06-26 | 23 | 111.826 | ||||||||||||
| 2026-06-03 | 12:26:09 | INTC | 2026-06-18 | 15 | 111.045 | ||||||||||||
| 2026-06-03 | 12:26:10 | INTC | 2026-06-18 | 15 | 111.035 | ||||||||||||
| 2026-06-03 | 12:25:39 | INTC | 2026-06-12 | 9 | 111.005 | ||||||||||||
| 2026-06-03 | 12:20:43 | INTC | 2026-07-17 | 44 | 112.1 | ||||||||||||
| 2026-06-03 | 12:20:43 | INTC | 2026-07-17 | 44 | 112.1 | ||||||||||||
| 2026-06-03 | 12:18:05 | INTC | 2026-07-17 | 44 | 111.91 | ||||||||||||
| 2026-06-03 | 12:18:05 | INTC | 2026-07-17 | 44 | 111.875 | ||||||||||||
| 2026-06-03 | 12:16:16 | INTC | 2026-07-17 | 44 | 112.009 | ||||||||||||
| 2026-06-03 | 12:16:16 | INTC | 2026-07-17 | 44 | 112.01 | ||||||||||||
| 2026-06-03 | 12:14:47 | INTC | 2026-10-16 | 135 | 112.04 | ||||||||||||
| 2026-06-03 | 12:11:42 | INTC | 2026-07-17 | 44 | 112.19 | ||||||||||||
| 2026-06-03 | 12:11:42 | INTC | 2026-07-17 | 44 | 112.19 | ||||||||||||
| 2026-06-03 | 12:11:05 | INTC | 2026-07-17 | 44 | 112.225 | ||||||||||||
| 2026-06-03 | 12:11:06 | INTC | 2026-07-17 | 44 | 112.27 | ||||||||||||
| 2026-06-03 | 12:11:05 | INTC | 2026-07-17 | 44 | 112.27 | ||||||||||||
| 2026-06-03 | 12:11:05 | INTC | 2026-07-17 | 44 | 112.245 | ||||||||||||
| 2026-06-03 | 12:11:03 | INTC | 2026-07-17 | 44 | 112.255 | ||||||||||||
| 2026-06-03 | 12:11:05 | INTC | 2026-07-17 | 44 | 112.235 | ||||||||||||
| 2026-06-03 | 12:11:04 | INTC | 2026-07-17 | 44 | 112.215 | ||||||||||||
| 2026-06-03 | 12:11:01 | INTC | 2026-07-17 | 44 | 112.175 | ||||||||||||
| 2026-06-03 | 12:11:02 | INTC | 2026-07-17 | 44 | 112.195 | ||||||||||||
| 2026-06-03 | 12:08:36 | INTC | 2026-06-05 | 2 | 111.826 | ||||||||||||
| 2026-06-03 | 12:08:21 | INTC | 2027-03-19 | 289 | 111.87 | ||||||||||||
| 2026-06-03 | 12:05:12 | INTC | 2026-06-05 | 2 | 111.67 | ||||||||||||
| 2026-06-03 | 12:02:56 | INTC | 2026-06-12 | 9 | 111.595 | ||||||||||||
| 2026-06-03 | 12:01:35 | INTC | 2026-06-18 | 15 | 111.72 | ||||||||||||
| 2026-06-03 | 12:01:35 | INTC | 2026-06-18 | 15 | 111.72 | ||||||||||||
| 2026-06-03 | 12:01:35 | INTC | 2026-06-18 | 15 | 111.72 | ||||||||||||
| 2026-06-03 | 12:01:26 | INTC | 2026-06-18 | 15 | 111.785 | ||||||||||||
| 2026-06-03 | 12:01:26 | INTC | 2026-06-18 | 15 | 111.77 | ||||||||||||
| 2026-06-03 | 12:01:26 | INTC | 2026-06-18 | 15 | 111.785 | ||||||||||||
| 2026-06-03 | 12:01:23 | INTC | 2026-06-18 | 15 | 111.805 | ||||||||||||
| 2026-06-03 | 12:01:23 | INTC | 2026-06-18 | 15 | 111.81 | ||||||||||||
| 2026-06-03 | 12:01:23 | INTC | 2026-06-18 | 15 | 111.805 | ||||||||||||
| 2026-06-03 | 12:01:04 | INTC | 2026-06-18 | 15 | 112.03 | ||||||||||||
| 2026-06-03 | 12:01:05 | INTC | 2026-06-18 | 15 | 112.01 | ||||||||||||
| 2026-06-03 | 12:01:04 | INTC | 2026-06-18 | 15 | 112.01 | ||||||||||||
| 2026-06-03 | 12:01:04 | INTC | 2026-06-18 | 15 | 112.02 | ||||||||||||
| 2026-06-03 | 12:01:04 | INTC | 2026-06-18 | 15 | 112.03 | ||||||||||||
| 2026-06-03 | 12:00:32 | INTC | 2026-06-18 | 15 | 112.29 | ||||||||||||
| 2026-06-03 | 12:00:32 | INTC | 2026-06-18 | 15 | 112.29 | ||||||||||||
| 2026-06-03 | 12:00:32 | INTC | 2026-06-18 | 15 | 112.29 | ||||||||||||
| 2026-06-03 | 12:00:32 | INTC | 2026-06-18 | 15 | 112.29 | ||||||||||||
| 2026-06-03 | 12:00:13 | INTC | 2026-06-18 | 15 | 112.426 | ||||||||||||
| 2026-06-03 | 12:00:14 | INTC | 2026-06-18 | 15 | 112.285 | ||||||||||||
| 2026-06-03 | 11:59:50 | INTC | 2026-06-18 | 15 | 112.355 | ||||||||||||
| 2026-06-03 | 11:59:50 | INTC | 2026-06-18 | 15 | 112.355 | ||||||||||||
| 2026-06-03 | 11:59:35 | INTC | 2026-06-18 | 15 | 112.43 | ||||||||||||
| 2026-06-03 | 11:59:35 | INTC | 2026-06-18 | 15 | 112.43 | ||||||||||||
| 2026-06-03 | 11:59:35 | INTC | 2026-06-18 | 15 | 112.43 | ||||||||||||
| 2026-06-03 | 11:59:30 | INTC | 2026-06-18 | 15 | 112.475 | ||||||||||||
| 2026-06-03 | 11:59:30 | INTC | 2026-06-18 | 15 | 112.46 | ||||||||||||
| 2026-06-03 | 11:59:30 | INTC | 2026-06-18 | 15 | 112.455 | ||||||||||||
| 2026-06-03 | 11:59:30 | INTC | 2026-06-18 | 15 | 112.465 | ||||||||||||
| 2026-06-03 | 11:59:30 | INTC | 2026-06-18 | 15 | 112.465 | ||||||||||||
| 2026-06-03 | 11:59:06 | INTC | 2026-06-18 | 15 | 112.455 | ||||||||||||
| 2026-06-03 | 11:59:05 | INTC | 2026-06-18 | 15 | 112.45 | ||||||||||||
| 2026-06-03 | 11:59:03 | INTC | 2026-06-18 | 15 | 112.445 | ||||||||||||
| 2026-06-03 | 11:59:01 | INTC | 2026-06-18 | 15 | 112.48 | ||||||||||||
| 2026-06-03 | 11:58:35 | INTC | 2026-06-18 | 15 | 112.385 | ||||||||||||
| 2026-06-03 | 11:58:35 | INTC | 2026-06-18 | 15 | 112.38 | ||||||||||||
| 2026-06-03 | 11:58:33 | INTC | 2026-06-18 | 15 | 112.38 | ||||||||||||
| 2026-06-03 | 11:58:34 | INTC | 2026-06-18 | 15 | 112.38 | ||||||||||||
| 2026-06-03 | 11:58:31 | INTC | 2026-06-18 | 15 | 112.415 | ||||||||||||
| 2026-06-03 | 11:58:13 | INTC | 2026-06-18 | 15 | 112.425 | ||||||||||||
| 2026-06-03 | 11:58:11 | INTC | 2026-06-18 | 15 | 112.455 | ||||||||||||
| 2026-06-03 | 11:58:13 | INTC | 2026-06-18 | 15 | 112.43 | ||||||||||||
| 2026-06-03 | 11:54:27 | INTC | 2026-06-05 | 2 | 112.75 | ||||||||||||
| 2026-06-03 | 11:50:15 | INTC | 2026-06-05 | 2 | 112.875 | ||||||||||||
| 2026-06-03 | 11:50:15 | INTC | 2026-06-05 | 2 | 112.875 | ||||||||||||
| 2026-06-03 | 11:50:01 | INTC | 2026-06-05 | 2 | 112.55 | ||||||||||||
| 2026-06-03 | 11:46:39 | INTC | 2026-07-17 | 44 | 112.359 | ||||||||||||
| 2026-06-03 | 11:46:39 | INTC | 2026-07-17 | 44 | 112.359 | ||||||||||||
| 2026-06-03 | 11:44:20 | INTC | 2026-06-26 | 23 | 112.64 | ||||||||||||
| 2026-06-03 | 11:44:20 | INTC | 2026-06-26 | 23 | 112.61 | ||||||||||||
| 2026-06-03 | 11:44:20 | INTC | 2026-06-26 | 23 | 112.605 | ||||||||||||
| 2026-06-03 | 11:40:55 | INTC | 2026-08-21 | 79 | 112.795 | ||||||||||||
| 2026-06-03 | 11:39:44 | INTC | 2026-08-21 | 79 | 112.78 | ||||||||||||
| 2026-06-03 | 11:39:42 | INTC | 2026-06-05 | 2 | 112.763 | ||||||||||||
| 2026-06-03 | 11:36:25 | INTC | 2026-06-18 | 15 | 113.121 | ||||||||||||
| 2026-06-03 | 11:34:05 | INTC | 2026-06-12 | 9 | 113.185 | ||||||||||||
| 2026-06-03 | 11:32:34 | INTC | 2026-06-05 | 2 | 113.29 | ||||||||||||
| 2026-06-03 | 11:32:34 | INTC | 2026-06-05 | 2 | 113.293 | ||||||||||||
| 2026-06-03 | 11:28:21 | INTC | 2026-07-17 | 44 | 112.815 | ||||||||||||
| 2026-06-03 | 11:25:55 | INTC | 2026-07-17 | 44 | 112.196 | ||||||||||||
| 2026-06-03 | 11:21:08 | INTC | 2027-03-19 | 289 | 112.867 | ||||||||||||
| 2026-06-03 | 11:21:08 | INTC | 2027-03-19 | 289 | 112.867 | ||||||||||||
| 2026-06-03 | 11:17:15 | INTC | 2026-06-05 | 2 | 112.978 | ||||||||||||
| 2026-06-03 | 11:16:51 | INTC | 2026-06-05 | 2 | 112.925 | ||||||||||||
| 2026-06-03 | 11:14:25 | INTC | 2026-07-17 | 44 | 112.89 | ||||||||||||
| 2026-06-03 | 11:10:52 | INTC | 2026-07-02 | 29 | 112.635 | ||||||||||||
| 2026-06-03 | 11:09:41 | INTC | 2026-06-05 | 2 | 112.405 | ||||||||||||
| 2026-06-03 | 11:05:23 | INTC | 2026-07-17 | 44 | 111.905 | ||||||||||||
| 2026-06-03 | 11:03:38 | INTC | 2026-08-21 | 79 | 112.1 | ||||||||||||
| 2026-06-03 | 11:02:28 | INTC | 2026-08-21 | 79 | 111.729 | ||||||||||||
| 2026-06-03 | 11:02:26 | INTC | 2026-06-18 | 15 | 111.64 | ||||||||||||
| 2026-06-03 | 11:01:35 | INTC | 2026-06-05 | 2 | 111.939 | ||||||||||||
| 2026-06-03 | 10:59:30 | INTC | 2026-06-05 | 2 | 111.734 | ||||||||||||
| 2026-06-03 | 10:58:37 | INTC | 2026-06-26 | 23 | 111.555 | ||||||||||||
| 2026-06-03 | 10:57:41 | INTC | 2026-06-18 | 15 | 111.69 | ||||||||||||
| 2026-06-03 | 10:55:30 | INTC | 2026-06-05 | 2 | 112.42 | ||||||||||||
| 2026-06-03 | 10:55:28 | INTC | 2026-06-12 | 9 | 112.527 | ||||||||||||
| 2026-06-03 | 10:54:58 | INTC | 2026-06-05 | 2 | 112.695 | ||||||||||||
| 2026-06-03 | 10:54:55 | INTC | 2026-06-05 | 2 | 112.72 | ||||||||||||
| 2026-06-03 | 10:54:42 | INTC | 2026-07-02 | 29 | 112.85 | ||||||||||||
| 2026-06-03 | 10:51:45 | INTC | 2026-06-18 | 15 | 113.58 | ||||||||||||
| 2026-06-03 | 10:48:49 | INTC | 2026-06-18 | 15 | 113.655 | ||||||||||||
| 2026-06-03 | 10:46:46 | INTC | 2026-06-18 | 15 | 113.753 | ||||||||||||
| 2026-06-03 | 10:44:04 | INTC | 2026-09-18 | 107 | 113.631 | ||||||||||||
| 2026-06-03 | 10:43:32 | INTC | 2026-07-17 | 44 | 113.78 | ||||||||||||
| 2026-06-03 | 10:43:32 | INTC | 2026-07-17 | 44 | 113.78 | ||||||||||||
| 2026-06-03 | 10:40:58 | INTC | 2026-07-17 | 44 | 113.315 | ||||||||||||
| 2026-06-03 | 10:40:50 | INTC | 2026-07-17 | 44 | 113.301 | ||||||||||||
| 2026-06-03 | 10:40:50 | INTC | 2026-07-17 | 44 | 113.301 | ||||||||||||
| 2026-06-03 | 10:38:53 | INTC | 2026-07-17 | 44 | 113.345 | ||||||||||||
| 2026-06-03 | 10:38:44 | INTC | 2026-06-05 | 2 | 113.255 | ||||||||||||
| 2026-06-03 | 10:38:09 | INTC | 2026-07-17 | 44 | 113.345 | ||||||||||||
| 2026-06-03 | 10:37:59 | INTC | 2026-06-05 | 2 | 113.418 | ||||||||||||
| 2026-06-03 | 10:20:18 | INTC | 2026-06-05 | 2 | 113.759 | ||||||||||||
| 2026-06-03 | 10:20:18 | INTC | 2026-06-05 | 2 | 113.759 | ||||||||||||
| 2026-06-03 | 10:13:57 | INTC | 2026-09-18 | 107 | 114.54 | ||||||||||||
| 2026-06-03 | 10:06:13 | INTC | 2026-07-17 | 44 | 113.849 | ||||||||||||
| 2026-06-03 | 10:05:35 | INTC | 2026-07-17 | 44 | 114.264 | ||||||||||||
| 2026-06-03 | 10:05:35 | INTC | 2026-07-17 | 44 | 114.245 | ||||||||||||
| 2026-06-03 | 10:03:42 | INTC | 2026-06-18 | 15 | 114.755 | ||||||||||||
| 2026-06-03 | 10:03:04 | INTC | 2026-06-18 | 15 | 114.641 | ||||||||||||
| 2026-06-03 | 10:02:56 | INTC | 2026-06-18 | 15 | 114.584 | ||||||||||||
| 2026-06-03 | 09:57:44 | INTC | 2026-06-05 | 2 | 113.6 | ||||||||||||
| 2026-06-03 | 09:55:53 | INTC | 2026-07-17 | 44 | 114.779 | ||||||||||||
| 2026-06-03 | 09:54:44 | INTC | 2026-06-18 | 15 | 114.3 | ||||||||||||
| 2026-06-03 | 09:54:35 | INTC | 2026-06-18 | 15 | 114.562 | ||||||||||||
| 2026-06-03 | 09:54:09 | INTC | 2027-03-19 | 289 | 115.32 | ||||||||||||
| 2026-06-03 | 09:54:09 | INTC | 2027-03-19 | 289 | 115.269 | ||||||||||||
| 2026-06-03 | 09:53:59 | INTC | 2026-07-17 | 44 | 115.435 | ||||||||||||
| 2026-06-03 | 09:53:59 | INTC | 2026-07-17 | 44 | 115.435 | ||||||||||||
| 2026-06-03 | 09:53:39 | INTC | 2026-06-05 | 2 | 115.136 | ||||||||||||
| 2026-06-03 | 09:53:13 | INTC | 2026-07-17 | 44 | 115.01 | ||||||||||||
| 2026-06-03 | 09:53:00 | INTC | 2026-06-18 | 15 | 115.351 | ||||||||||||
| 2026-06-03 | 09:52:44 | INTC | 2026-06-26 | 23 | 115.06 | ||||||||||||
| 2026-06-03 | 09:52:44 | INTC | 2026-06-26 | 23 | 115.06 | ||||||||||||
| 2026-06-03 | 09:52:44 | INTC | 2026-06-26 | 23 | 115.06 | ||||||||||||
| 2026-06-03 | 09:52:25 | INTC | 2026-07-17 | 44 | 114.295 | ||||||||||||
| 2026-06-03 | 09:52:11 | INTC | 2026-06-18 | 15 | 114.845 | ||||||||||||
| 2026-06-03 | 09:52:11 | INTC | 2026-06-18 | 15 | 114.845 | ||||||||||||
| 2026-06-03 | 09:51:21 | INTC | 2026-06-05 | 2 | 114.1 | ||||||||||||
| 2026-06-03 | 09:51:23 | INTC | 2026-06-05 | 2 | 114.135 | ||||||||||||
| 2026-06-03 | 09:51:04 | INTC | 2026-06-05 | 2 | 113.73 | ||||||||||||
| 2026-06-03 | 09:50:12 | INTC | 2026-06-05 | 2 | 112.71 | ||||||||||||
| 2026-06-03 | 09:48:19 | INTC | 2026-12-18 | 198 | 112.924 | ||||||||||||
| 2026-06-03 | 09:47:57 | INTC | 2026-06-18 | 15 | 113.125 | ||||||||||||
| 2026-06-03 | 09:47:57 | INTC | 2026-06-18 | 15 | 113.145 | ||||||||||||
| 2026-06-03 | 09:47:23 | INTC | 2026-06-05 | 2 | 112.961 | ||||||||||||
| 2026-06-03 | 09:46:35 | INTC | 2026-06-05 | 2 | 113.37 | ||||||||||||
| 2026-06-03 | 09:46:35 | INTC | 2026-06-05 | 2 | 113.37 | ||||||||||||
| 2026-06-03 | 09:46:24 | INTC | 2026-06-26 | 23 | 113.49 | ||||||||||||
| 2026-06-03 | 09:46:24 | INTC | 2026-06-26 | 23 | 113.519 | ||||||||||||
| 2026-06-03 | 09:46:24 | INTC | 2026-06-26 | 23 | 113.509 | ||||||||||||
| 2026-06-03 | 09:46:21 | INTC | 2026-06-26 | 23 | 113.481 | ||||||||||||
| 2026-06-03 | 09:46:21 | INTC | 2026-06-26 | 23 | 113.48 | ||||||||||||
| 2026-06-03 | 09:44:51 | INTC | 2026-06-05 | 2 | 115.27 | ||||||||||||
| 2026-06-03 | 09:44:50 | INTC | 2026-07-17 | 44 | 115.24 | ||||||||||||
| 2026-06-03 | 09:44:50 | INTC | 2026-07-17 | 44 | 115.24 | ||||||||||||
| 2026-06-03 | 09:44:50 | INTC | 2026-07-17 | 44 | 115.24 | ||||||||||||
| 2026-06-03 | 09:44:44 | INTC | 2026-06-12 | 9 | 115.22 | ||||||||||||
| 2026-06-03 | 09:44:44 | INTC | 2026-06-12 | 9 | 115.235 | ||||||||||||
| 2026-06-03 | 09:44:44 | INTC | 2026-06-12 | 9 | 115.21 | ||||||||||||
| 2026-06-03 | 09:44:33 | INTC | 2026-06-05 | 2 | 115.444 | ||||||||||||
| 2026-06-03 | 09:44:28 | INTC | 2026-06-05 | 2 | 115.56 | ||||||||||||
| 2026-06-03 | 09:43:18 | INTC | 2026-06-05 | 2 | 116.53 | ||||||||||||
| 2026-06-03 | 09:43:19 | INTC | 2026-06-05 | 2 | 116.385 | ||||||||||||
| 2026-06-03 | 09:42:34 | INTC | 2026-06-12 | 9 | 117.17 | ||||||||||||
| 2026-06-03 | 09:41:12 | INTC | 2026-06-05 | 2 | 116.79 | ||||||||||||
| 2026-06-03 | 09:41:06 | INTC | 2026-07-17 | 44 | 117.06 | ||||||||||||
| 2026-06-03 | 09:40:13 | INTC | 2026-06-05 | 2 | 117.09 | ||||||||||||
| 2026-06-03 | 09:39:40 | INTC | 2026-06-05 | 2 | 116.645 | ||||||||||||
| 2026-06-03 | 09:39:40 | INTC | 2026-06-26 | 23 | 116.68 | ||||||||||||
| 2026-06-03 | 09:39:19 | INTC | 2026-06-26 | 23 | 116.348 | ||||||||||||
| 2026-06-03 | 09:39:19 | INTC | 2026-06-26 | 23 | 116.345 | ||||||||||||
| 2026-06-03 | 09:39:10 | INTC | 2026-06-05 | 2 | 115.83 | ||||||||||||
| 2026-06-03 | 09:39:07 | INTC | 2026-06-05 | 2 | 116.13 | ||||||||||||
| 2026-06-03 | 09:39:08 | INTC | 2026-06-05 | 2 | 115.935 | ||||||||||||
| 2026-06-03 | 09:38:05 | INTC | 2026-07-17 | 44 | 114.88 | ||||||||||||
| 2026-06-03 | 09:37:52 | INTC | 2026-06-05 | 2 | 114.82 | ||||||||||||
| 2026-06-03 | 09:36:50 | INTC | 2026-06-05 | 2 | 114.645 | ||||||||||||
| 2026-06-03 | 09:36:35 | INTC | 2026-06-05 | 2 | 114.63 | ||||||||||||
| 2026-06-03 | 09:36:07 | INTC | 2026-06-26 | 23 | 115.17 | ||||||||||||
| 2026-06-03 | 09:36:07 | INTC | 2026-06-26 | 23 | 115.17 | ||||||||||||
| 2026-06-03 | 09:36:07 | INTC | 2026-06-26 | 23 | 115.17 | ||||||||||||
| 2026-06-03 | 09:36:07 | INTC | 2026-06-26 | 23 | 115.17 | ||||||||||||
| 2026-06-03 | 09:36:07 | INTC | 2026-06-26 | 23 | 115.17 | ||||||||||||
| 2026-06-03 | 09:35:50 | INTC | 2026-06-05 | 2 | 115.04 | ||||||||||||
| 2026-06-03 | 09:35:31 | INTC | 2026-06-18 | 15 | 114.905 | ||||||||||||
| 2026-06-03 | 09:35:29 | INTC | 2026-06-18 | 15 | 114.975 | ||||||||||||
| 2026-06-03 | 09:34:50 | INTC | 2026-06-05 | 2 | 115.86 | ||||||||||||
| 2026-06-03 | 09:34:50 | INTC | 2026-06-05 | 2 | 115.837 | ||||||||||||
| 2026-06-03 | 09:34:50 | INTC | 2026-06-05 | 2 | 115.86 | ||||||||||||
| 2026-06-03 | 09:34:50 | INTC | 2026-06-05 | 2 | 115.86 | ||||||||||||
| 2026-06-03 | 09:34:50 | INTC | 2026-06-05 | 2 | 115.86 | ||||||||||||
| 2026-06-03 | 09:34:50 | INTC | 2026-06-05 | 2 | 115.86 | ||||||||||||
| 2026-06-03 | 09:34:50 | INTC | 2026-06-05 | 2 | 115.86 | ||||||||||||
| 2026-06-03 | 09:33:57 | INTC | 2026-06-05 | 2 | 115.585 | ||||||||||||
| 2026-06-03 | 09:33:53 | INTC | 2026-07-17 | 44 | 116.06 | ||||||||||||
| 2026-06-03 | 09:33:53 | INTC | 2026-07-17 | 44 | 116.036 | ||||||||||||
| 2026-06-03 | 09:33:43 | INTC | 2026-12-18 | 198 | 115.85 | ||||||||||||
| 2026-06-03 | 09:33:38 | INTC | 2026-06-26 | 23 | 115.984 | ||||||||||||
| 2026-06-03 | 09:33:30 | INTC | 2026-06-12 | 9 | 116.24 | ||||||||||||
| 2026-06-03 | 09:33:23 | INTC | 2026-06-18 | 15 | 116.725 | ||||||||||||
| 2026-06-03 | 09:33:22 | INTC | 2026-06-18 | 15 | 116.62 | ||||||||||||
| 2026-06-03 | 09:33:18 | INTC | 2026-07-17 | 44 | 116.365 | ||||||||||||
| 2026-06-03 | 09:33:19 | INTC | 2026-07-17 | 44 | 116.455 | ||||||||||||
| 2026-06-03 | 09:33:19 | INTC | 2026-07-17 | 44 | 116.455 | ||||||||||||
| 2026-06-03 | 09:33:15 | INTC | 2026-06-18 | 15 | 115.955 | ||||||||||||
| 2026-06-03 | 09:33:15 | INTC | 2026-06-18 | 15 | 115.908 | ||||||||||||
| 2026-06-03 | 09:32:53 | INTC | 2026-06-05 | 2 | 115.45 | ||||||||||||
| 2026-06-03 | 09:32:41 | INTC | 2026-06-05 | 2 | 116.435 | ||||||||||||
| 2026-06-03 | 09:32:27 | INTC | 2026-06-05 | 2 | 115.931 | ||||||||||||
| 2026-06-03 | 09:32:28 | INTC | 2026-06-05 | 2 | 115.82 | ||||||||||||
| 2026-06-03 | 09:32:21 | INTC | 2026-06-05 | 2 | 115.93 | ||||||||||||
| 2026-06-03 | 09:32:21 | INTC | 2026-06-05 | 2 | 115.935 | ||||||||||||
| 2026-06-03 | 09:31:59 | INTC | 2026-06-26 | 23 | 115.205 | ||||||||||||
| 2026-06-03 | 09:31:57 | INTC | 2026-06-18 | 15 | 115.655 | ||||||||||||
| 2026-06-03 | 09:31:57 | INTC | 2026-06-18 | 15 | 115.655 | ||||||||||||
| 2026-06-03 | 09:31:34 | INTC | 2026-06-05 | 2 | 116.14 | ||||||||||||
| 2026-06-03 | 09:31:27 | INTC | 2026-06-05 | 2 | 115.81 | ||||||||||||
| 2026-06-03 | 09:31:22 | INTC | 2026-06-05 | 2 | 116.361 | ||||||||||||
| 2026-06-03 | 09:31:15 | INTC | 2026-06-05 | 2 | 116.145 | ||||||||||||
| 2026-06-03 | 09:31:03 | INTC | 2026-06-18 | 15 | 115.831 | ||||||||||||
| 2026-06-03 | 09:31:03 | INTC | 2026-06-05 | 2 | 116.045 | ||||||||||||
| 2026-06-03 | 09:30:55 | INTC | 2026-06-05 | 2 | 115.92 | ||||||||||||
| 2026-06-03 | 09:30:53 | INTC | 2026-06-12 | 9 | 116.105 | ||||||||||||
| 2026-06-03 | 09:30:54 | INTC | 2026-06-12 | 9 | 116.071 | ||||||||||||
| 2026-06-03 | 09:30:51 | INTC | 2026-06-18 | 15 | 116.185 | ||||||||||||
| 2026-06-03 | 09:30:44 | INTC | 2026-06-18 | 15 | 116.54 | ||||||||||||
| 2026-06-03 | 09:30:41 | INTC | 2026-06-05 | 2 | 116.38 | ||||||||||||
| 2026-06-03 | 09:30:34 | INTC | 2026-06-05 | 2 | 117.776 | ||||||||||||
| 2026-06-03 | 09:30:34 | INTC | 2026-06-18 | 15 | 117.783 | ||||||||||||
| 2026-06-03 | 09:30:35 | INTC | 2026-06-18 | 15 | 117.415 | ||||||||||||
| 2026-06-03 | 09:30:28 | INTC | 2026-06-05 | 2 | 117.825 | ||||||||||||
| 2026-06-03 | 09:30:28 | INTC | 2026-06-05 | 2 | 117.91 | ||||||||||||
| 2026-06-03 | 09:30:27 | INTC | 2026-06-05 | 2 | 117.922 | ||||||||||||
| 2026-06-03 | 09:30:28 | INTC | 2026-06-05 | 2 | 117.815 | ||||||||||||
| 2026-06-03 | 09:30:21 | INTC | 2026-06-05 | 2 | 117.94 | ||||||||||||
| 2026-06-03 | 09:30:22 | INTC | 2026-06-05 | 2 | 117.717 | ||||||||||||
| 2026-06-02 | 15:58:47 | INTC | 2026-07-17 | 45 | 107.915 | ||||||||||||
| 2026-06-02 | 15:57:51 | INTC | 2026-06-18 | 16 | 107.635 | ||||||||||||
| 2026-06-02 | 15:56:55 | INTC | 2026-06-18 | 16 | 107.835 | ||||||||||||
| 2026-06-02 | 15:56:55 | INTC | 2026-06-18 | 16 | 107.835 | ||||||||||||
| 2026-06-02 | 15:55:59 | INTC | 2026-06-05 | 3 | 107.715 | ||||||||||||
| 2026-06-02 | 15:55:55 | INTC | 2026-06-18 | 16 | 107.695 | ||||||||||||
| 2026-06-02 | 15:55:49 | INTC | 2026-06-18 | 16 | 107.71 | ||||||||||||
| 2026-06-02 | 15:55:49 | INTC | 2026-06-18 | 16 | 107.705 | ||||||||||||
| 2026-06-02 | 15:55:33 | INTC | 2026-06-18 | 16 | 107.66 | ||||||||||||
| 2026-06-02 | 15:55:33 | INTC | 2026-06-18 | 16 | 107.66 | ||||||||||||
| 2026-06-02 | 15:55:24 | INTC | 2026-06-18 | 16 | 107.64 | ||||||||||||
| 2026-06-02 | 15:55:24 | INTC | 2026-06-18 | 16 | 107.64 | ||||||||||||
| 2026-06-02 | 15:53:59 | INTC | 2026-06-05 | 3 | 107.47 | ||||||||||||
| 2026-06-02 | 15:52:57 | INTC | 2026-06-18 | 16 | 107.2 | ||||||||||||
| 2026-06-02 | 15:52:46 | INTC | 2026-06-18 | 16 | 107.225 | ||||||||||||
| 2026-06-02 | 15:52:46 | INTC | 2026-06-18 | 16 | 107.225 | ||||||||||||
| 2026-06-02 | 15:50:18 | INTC | 2026-06-18 | 16 | 107.195 | ||||||||||||
| 2026-06-02 | 15:46:36 | INTC | 2026-06-26 | 24 | 107.32 | ||||||||||||
| 2026-06-02 | 15:46:36 | INTC | 2026-06-26 | 24 | 107.32 | ||||||||||||
| 2026-06-02 | 15:43:47 | INTC | 2026-06-18 | 16 | 107.086 | ||||||||||||
| 2026-06-02 | 15:43:47 | INTC | 2026-06-18 | 16 | 107.085 | ||||||||||||
| 2026-06-02 | 15:41:07 | INTC | 2026-06-18 | 16 | 106.935 | ||||||||||||
| 2026-06-02 | 15:40:03 | INTC | 2026-09-18 | 108 | 106.95 | ||||||||||||
| 2026-06-02 | 15:39:50 | INTC | 2026-06-18 | 16 | 107.025 | ||||||||||||
| 2026-06-02 | 15:37:40 | INTC | 2026-06-05 | 3 | 107.145 | ||||||||||||
| 2026-06-02 | 15:37:29 | INTC | 2026-06-05 | 3 | 107.126 | ||||||||||||
| 2026-06-02 | 15:37:04 | INTC | 2026-06-05 | 3 | 107.155 | ||||||||||||
| 2026-06-02 | 15:32:42 | INTC | 2026-06-05 | 3 | 107.22 | ||||||||||||
| 2026-06-02 | 15:31:58 | INTC | 2026-06-12 | 10 | 107.205 | ||||||||||||
| 2026-06-02 | 15:28:09 | INTC | 2026-06-12 | 10 | 107.235 | ||||||||||||
| 2026-06-02 | 15:27:43 | INTC | 2026-06-05 | 3 | 107.25 | ||||||||||||
| 2026-06-02 | 15:27:39 | INTC | 2026-06-05 | 3 | 107.24 | ||||||||||||
| 2026-06-02 | 15:27:23 | INTC | 2026-06-05 | 3 | 107.22 | ||||||||||||
| 2026-06-02 | 15:27:20 | INTC | 2026-06-05 | 3 | 107.23 | ||||||||||||
| 2026-06-02 | 15:04:29 | INTC | 2026-06-05 | 3 | 107.605 | ||||||||||||
| 2026-06-02 | 14:50:46 | INTC | 2027-03-19 | 290 | 107.114 | ||||||||||||
| 2026-06-02 | 14:50:46 | INTC | 2026-06-05 | 3 | 107.115 | ||||||||||||
| 2026-06-02 | 14:50:18 | INTC | 2026-06-12 | 10 | 107.17 | ||||||||||||
| 2026-06-02 | 14:47:40 | INTC | 2026-06-05 | 3 | 107.075 | ||||||||||||
| 2026-06-02 | 14:47:40 | INTC | 2026-06-05 | 3 | 107.075 | ||||||||||||
| 2026-06-02 | 14:40:11 | INTC | 2026-10-16 | 136 | 107.04 | ||||||||||||
| 2026-06-02 | 14:40:12 | INTC | 2026-10-16 | 136 | 107.05 | ||||||||||||
| 2026-06-02 | 14:30:33 | INTC | 2026-06-26 | 24 | 107.765 | ||||||||||||
| 2026-06-02 | 14:30:33 | INTC | 2026-06-26 | 24 | 107.765 | ||||||||||||
| 2026-06-02 | 14:29:03 | INTC | 2026-06-18 | 16 | 107.7 | ||||||||||||
| 2026-06-02 | 14:29:03 | INTC | 2026-06-18 | 16 | 107.7 | ||||||||||||
| 2026-06-02 | 14:27:36 | INTC | 2026-06-18 | 16 | 107.595 | ||||||||||||
| 2026-06-02 | 13:53:00 | INTC | 2026-11-20 | 171 | 106.78 | ||||||||||||
| 2026-06-02 | 13:47:39 | INTC | 2026-06-26 | 24 | 106.739 | ||||||||||||
| 2026-06-02 | 13:34:01 | INTC | 2026-07-17 | 45 | 106.55 | ||||||||||||
| 2026-06-02 | 13:34:02 | INTC | 2026-07-17 | 45 | 106.565 | ||||||||||||
| 2026-06-02 | 13:33:13 | INTC | 2026-06-05 | 3 | 106.757 | ||||||||||||
| 2026-06-02 | 13:32:52 | INTC | 2026-06-18 | 16 | 106.795 | ||||||||||||
| 2026-06-02 | 13:27:45 | INTC | 2026-06-26 | 24 | 106.616 | ||||||||||||
| 2026-06-02 | 13:25:06 | INTC | 2026-06-05 | 3 | 106.755 | ||||||||||||
| 2026-06-02 | 13:23:57 | INTC | 2026-08-21 | 80 | 106.66 | ||||||||||||
| 2026-06-02 | 13:20:19 | INTC | 2026-06-18 | 16 | 106.884 | ||||||||||||
| 2026-06-02 | 13:19:57 | INTC | 2026-06-05 | 3 | 106.815 | ||||||||||||
| 2026-06-02 | 13:19:02 | INTC | 2026-06-18 | 16 | 106.79 | ||||||||||||
| 2026-06-02 | 13:14:41 | INTC | 2026-06-05 | 3 | 107.06 | ||||||||||||
| 2026-06-02 | 13:14:41 | INTC | 2026-06-05 | 3 | 107.06 | ||||||||||||
| 2026-06-02 | 13:13:11 | INTC | 2026-06-05 | 3 | 107.045 | ||||||||||||
| 2026-06-02 | 13:10:49 | INTC | 2026-06-18 | 16 | 107.119 | ||||||||||||
| 2026-06-02 | 13:10:47 | INTC | 2026-06-18 | 16 | 107.118 | ||||||||||||
| 2026-06-02 | 13:00:40 | INTC | 2026-06-05 | 3 | 107.728 | ||||||||||||
| 2026-06-02 | 12:54:55 | INTC | 2026-06-12 | 10 | 107.717 | ||||||||||||
| 2026-06-02 | 12:37:57 | INTC | 2026-12-18 | 199 | 108.05 | ||||||||||||
| 2026-06-02 | 12:37:57 | INTC | 2026-12-18 | 199 | 108.05 | ||||||||||||
| 2026-06-02 | 12:37:37 | INTC | 2026-06-18 | 16 | 108.065 | ||||||||||||
| 2026-06-02 | 12:36:30 | INTC | 2026-06-05 | 3 | 108.07 | ||||||||||||
| 2026-06-02 | 12:27:30 | INTC | 2026-06-18 | 16 | 107.66 | ||||||||||||
| 2026-06-02 | 12:27:30 | INTC | 2026-06-18 | 16 | 107.66 | ||||||||||||
| 2026-06-02 | 12:19:21 | INTC | 2026-06-05 | 3 | 107.739 | ||||||||||||
| 2026-06-02 | 12:16:40 | INTC | 2027-03-19 | 290 | 107.96 | ||||||||||||
| 2026-06-02 | 12:08:25 | INTC | 2026-06-05 | 3 | 108.24 | ||||||||||||
| 2026-06-02 | 12:06:09 | INTC | 2026-06-18 | 16 | 108.095 | ||||||||||||
| 2026-06-02 | 12:06:09 | INTC | 2026-06-18 | 16 | 108.095 | ||||||||||||
| 2026-06-02 | 11:57:46 | INTC | 2026-06-05 | 3 | 108.485 | ||||||||||||
| 2026-06-02 | 11:57:05 | INTC | 2026-06-05 | 3 | 108.47 | ||||||||||||
| 2026-06-02 | 11:57:06 | INTC | 2026-06-05 | 3 | 108.47 | ||||||||||||
| 2026-06-02 | 11:56:51 | INTC | 2026-06-05 | 3 | 108.595 | ||||||||||||
| 2026-06-02 | 11:56:38 | INTC | 2026-06-05 | 3 | 108.64 | ||||||||||||
| 2026-06-02 | 11:56:10 | INTC | 2026-06-05 | 3 | 108.71 | ||||||||||||
| 2026-06-02 | 11:55:55 | INTC | 2026-06-05 | 3 | 108.81 | ||||||||||||
| 2026-06-02 | 11:35:29 | INTC | 2026-06-05 | 3 | 108.09 | ||||||||||||
| 2026-06-02 | 11:35:18 | INTC | 2026-06-05 | 3 | 108.1 | ||||||||||||
| 2026-06-02 | 11:33:49 | INTC | 2026-06-18 | 16 | 108.236 | ||||||||||||
| 2026-06-02 | 11:30:52 | INTC | 2026-07-17 | 45 | 108.5 | ||||||||||||
| 2026-06-02 | 11:28:36 | INTC | 2027-01-15 | 227 | 108.44 | ||||||||||||
| 2026-06-02 | 11:25:01 | INTC | 2026-07-02 | 30 | 108.445 | ||||||||||||
| 2026-06-02 | 11:24:41 | INTC | 2026-06-05 | 3 | 108.245 | ||||||||||||
| 2026-06-02 | 11:06:44 | INTC | 2026-06-12 | 10 | 107.9 | ||||||||||||
| 2026-06-02 | 11:06:44 | INTC | 2026-06-05 | 3 | 107.904 | ||||||||||||
| 2026-06-02 | 11:06:44 | INTC | 2026-06-12 | 10 | 107.9 | ||||||||||||
| 2026-06-02 | 11:06:44 | INTC | 2026-06-05 | 3 | 107.9 | ||||||||||||
| 2026-06-02 | 11:04:44 | INTC | 2026-08-21 | 80 | 108.18 | ||||||||||||
| 2026-06-02 | 11:04:44 | INTC | 2026-08-21 | 80 | 108.18 | ||||||||||||
| 2026-06-02 | 11:04:36 | INTC | 2026-08-21 | 80 | 108.19 | ||||||||||||
| 2026-06-02 | 11:00:19 | INTC | 2026-06-18 | 16 | 108.67 | ||||||||||||
| 2026-06-02 | 10:54:34 | INTC | 2026-08-21 | 80 | 108.43 | ||||||||||||
| 2026-06-02 | 10:54:34 | INTC | 2026-08-21 | 80 | 108.435 | ||||||||||||
| 2026-06-02 | 10:54:16 | INTC | 2026-07-17 | 45 | 108.475 | ||||||||||||
| 2026-06-02 | 10:54:16 | INTC | 2026-07-17 | 45 | 108.475 | ||||||||||||
| 2026-06-02 | 10:54:11 | INTC | 2028-01-21 | 598 | 108.475 | ||||||||||||
| 2026-06-02 | 10:54:11 | INTC | 2028-01-21 | 598 | 108.475 | ||||||||||||
| 2026-06-02 | 10:51:46 | INTC | 2026-06-05 | 3 | 108.27 | ||||||||||||
| 2026-06-02 | 10:50:26 | INTC | 2026-06-18 | 16 | 108.03 | ||||||||||||
| 2026-06-02 | 10:50:24 | INTC | 2026-06-12 | 10 | 108.0 | ||||||||||||
| 2026-06-02 | 10:47:03 | INTC | 2026-07-02 | 30 | 107.985 | ||||||||||||
| 2026-06-02 | 10:46:24 | INTC | 2026-06-12 | 10 | 107.87 | ||||||||||||
| 2026-06-02 | 10:46:25 | INTC | 2026-06-12 | 10 | 107.935 | ||||||||||||
| 2026-06-02 | 10:44:10 | INTC | 2026-09-18 | 108 | 107.6 | ||||||||||||
| 2026-06-02 | 10:44:10 | INTC | 2026-09-18 | 108 | 107.6 | ||||||||||||
| 2026-06-02 | 10:44:10 | INTC | 2026-09-18 | 108 | 107.6 | ||||||||||||
| 2026-06-02 | 10:40:41 | INTC | 2026-08-21 | 80 | 107.141 | ||||||||||||
| 2026-06-02 | 10:40:41 | INTC | 2026-08-21 | 80 | 107.07 | ||||||||||||
| 2026-06-02 | 10:39:06 | INTC | 2026-07-17 | 45 | 107.464 | ||||||||||||
| 2026-06-02 | 10:36:56 | INTC | 2026-06-26 | 24 | 106.92 | ||||||||||||
| 2026-06-02 | 10:36:56 | INTC | 2026-06-26 | 24 | 106.92 | ||||||||||||
| 2026-06-02 | 10:36:21 | INTC | 2026-08-21 | 80 | 106.764 | ||||||||||||
| 2026-06-02 | 10:36:21 | INTC | 2026-08-21 | 80 | 106.764 | ||||||||||||
| 2026-06-02 | 10:35:38 | INTC | 2026-06-05 | 3 | 106.48 | ||||||||||||
| 2026-06-02 | 10:34:35 | INTC | 2026-06-05 | 3 | 106.725 | ||||||||||||
| 2026-06-02 | 10:32:06 | INTC | 2026-06-05 | 3 | 106.796 | ||||||||||||
| 2026-06-02 | 10:32:06 | INTC | 2026-06-05 | 3 | 106.796 | ||||||||||||
| 2026-06-02 | 10:26:56 | INTC | 2026-06-18 | 16 | 105.784 | ||||||||||||
| 2026-06-02 | 10:26:56 | INTC | 2026-06-18 | 16 | 105.84 | ||||||||||||
| 2026-06-02 | 10:25:06 | INTC | 2026-06-05 | 3 | 105.59 | ||||||||||||
| 2026-06-02 | 10:22:56 | INTC | 2026-09-18 | 108 | 106.085 | ||||||||||||
| 2026-06-02 | 10:20:49 | INTC | 2026-06-18 | 16 | 106.425 | ||||||||||||
| 2026-06-02 | 10:20:49 | INTC | 2026-06-18 | 16 | 106.455 | ||||||||||||
| 2026-06-02 | 10:20:49 | INTC | 2026-06-18 | 16 | 106.455 | ||||||||||||
| 2026-06-02 | 10:20:49 | INTC | 2026-06-18 | 16 | 106.43 | ||||||||||||
| 2026-06-02 | 10:20:35 | INTC | 2026-06-18 | 16 | 106.385 | ||||||||||||
| 2026-06-02 | 10:20:36 | INTC | 2026-06-18 | 16 | 106.36 | ||||||||||||
| 2026-06-02 | 10:20:20 | INTC | 2026-06-18 | 16 | 106.415 | ||||||||||||
| 2026-06-02 | 10:20:07 | INTC | 2026-06-18 | 16 | 105.925 | ||||||||||||
| 2026-06-02 | 10:20:08 | INTC | 2026-06-18 | 16 | 105.925 | ||||||||||||
| 2026-06-02 | 10:20:08 | INTC | 2026-06-18 | 16 | 105.925 | ||||||||||||
| 2026-06-02 | 10:20:05 | INTC | 2026-06-18 | 16 | 105.955 | ||||||||||||
| 2026-06-02 | 10:20:06 | INTC | 2026-06-18 | 16 | 105.955 | ||||||||||||
| 2026-06-02 | 10:20:06 | INTC | 2026-06-18 | 16 | 105.955 | ||||||||||||
| 2026-06-02 | 10:19:57 | INTC | 2026-06-18 | 16 | 105.88 | ||||||||||||
| 2026-06-02 | 10:19:58 | INTC | 2026-06-18 | 16 | 105.88 | ||||||||||||
| 2026-06-02 | 10:19:55 | INTC | 2026-06-18 | 16 | 105.895 | ||||||||||||
| 2026-06-02 | 10:19:50 | INTC | 2026-06-18 | 16 | 105.955 | ||||||||||||
| 2026-06-02 | 10:19:50 | INTC | 2026-11-20 | 171 | 105.945 | ||||||||||||
| 2026-06-02 | 10:19:43 | INTC | 2026-11-20 | 171 | 105.765 | ||||||||||||
| 2026-06-02 | 10:19:43 | INTC | 2026-11-20 | 171 | 105.935 | ||||||||||||
| 2026-06-02 | 10:19:43 | INTC | 2026-11-20 | 171 | 105.801 | ||||||||||||
| 2026-06-02 | 10:19:40 | INTC | 2026-06-18 | 16 | 105.735 | ||||||||||||
| 2026-06-02 | 10:19:40 | INTC | 2026-06-18 | 16 | 105.735 | ||||||||||||
| 2026-06-02 | 10:19:38 | INTC | 2026-06-18 | 16 | 105.68 | ||||||||||||
| 2026-06-02 | 10:19:36 | INTC | 2026-06-18 | 16 | 105.67 | ||||||||||||
| 2026-06-02 | 10:19:34 | INTC | 2026-06-18 | 16 | 105.655 | ||||||||||||
| 2026-06-02 | 10:19:25 | INTC | 2026-06-18 | 16 | 105.675 | ||||||||||||
| 2026-06-02 | 10:19:25 | INTC | 2026-06-18 | 16 | 105.67 | ||||||||||||
| 2026-06-02 | 10:19:25 | INTC | 2026-06-18 | 16 | 105.67 | ||||||||||||
| 2026-06-02 | 10:19:25 | INTC | 2026-06-18 | 16 | 105.685 | ||||||||||||
| 2026-06-02 | 10:19:21 | INTC | 2026-06-05 | 3 | 105.724 | ||||||||||||
| 2026-06-02 | 10:19:04 | INTC | 2026-06-18 | 16 | 105.769 | ||||||||||||
| 2026-06-02 | 10:19:00 | INTC | 2026-06-18 | 16 | 105.75 | ||||||||||||
| 2026-06-02 | 10:18:58 | INTC | 2026-06-18 | 16 | 105.75 | ||||||||||||
| 2026-06-02 | 10:18:24 | INTC | 2026-06-18 | 16 | 105.905 | ||||||||||||
| 2026-06-02 | 10:17:29 | INTC | 2026-06-18 | 16 | 105.572 | ||||||||||||
| 2026-06-02 | 10:17:30 | INTC | 2026-06-18 | 16 | 105.675 | ||||||||||||
| 2026-06-02 | 10:17:30 | INTC | 2026-06-18 | 16 | 105.605 | ||||||||||||
| 2026-06-02 | 10:17:29 | INTC | 2026-06-18 | 16 | 105.61 | ||||||||||||
| 2026-06-02 | 10:17:05 | INTC | 2026-06-18 | 16 | 105.679 | ||||||||||||
| 2026-06-02 | 10:17:06 | INTC | 2026-06-18 | 16 | 105.65 | ||||||||||||
| 2026-06-02 | 10:17:00 | INTC | 2026-06-18 | 16 | 105.674 | ||||||||||||
| 2026-06-02 | 10:16:46 | INTC | 2026-06-18 | 16 | 105.88 | ||||||||||||
| 2026-06-02 | 10:14:47 | INTC | 2026-07-17 | 45 | 106.125 | ||||||||||||
| 2026-06-02 | 10:14:20 | INTC | 2026-06-18 | 16 | 106.341 | ||||||||||||
| 2026-06-02 | 10:14:20 | INTC | 2026-06-18 | 16 | 106.32 | ||||||||||||
| 2026-06-02 | 10:13:50 | INTC | 2026-07-17 | 45 | 106.655 | ||||||||||||
| 2026-06-02 | 10:12:54 | INTC | 2027-03-19 | 290 | 106.466 | ||||||||||||
| 2026-06-02 | 10:12:19 | INTC | 2026-07-17 | 45 | 106.5 | ||||||||||||
| 2026-06-02 | 10:12:19 | INTC | 2026-07-17 | 45 | 106.5 | ||||||||||||
| 2026-06-02 | 10:12:11 | INTC | 2026-07-17 | 45 | 106.435 | ||||||||||||
| 2026-06-02 | 10:12:01 | INTC | 2026-07-17 | 45 | 106.455 | ||||||||||||
| 2026-06-02 | 10:12:01 | INTC | 2026-07-17 | 45 | 106.49 | ||||||||||||
| 2026-06-02 | 10:11:55 | INTC | 2026-07-17 | 45 | 106.435 | ||||||||||||
| 2026-06-02 | 10:11:55 | INTC | 2026-07-17 | 45 | 106.435 | ||||||||||||
| 2026-06-02 | 10:11:55 | INTC | 2026-07-17 | 45 | 106.435 | ||||||||||||
| 2026-06-02 | 10:11:46 | INTC | 2026-07-17 | 45 | 106.456 | ||||||||||||
| 2026-06-02 | 10:11:46 | INTC | 2026-07-17 | 45 | 106.371 | ||||||||||||
| 2026-06-02 | 10:11:29 | INTC | 2026-07-17 | 45 | 106.311 | ||||||||||||
| 2026-06-02 | 10:11:29 | INTC | 2026-07-17 | 45 | 106.31 | ||||||||||||
| 2026-06-02 | 10:11:29 | INTC | 2026-07-17 | 45 | 106.311 | ||||||||||||
| 2026-06-02 | 10:11:20 | INTC | 2026-06-12 | 10 | 106.325 | ||||||||||||
| 2026-06-02 | 10:10:40 | INTC | 2026-06-18 | 16 | 106.164 | ||||||||||||
| 2026-06-02 | 10:10:40 | INTC | 2026-06-18 | 16 | 106.164 | ||||||||||||
| 2026-06-02 | 10:10:05 | INTC | 2026-06-18 | 16 | 106.68 | ||||||||||||
| 2026-06-02 | 10:10:02 | INTC | 2026-07-17 | 45 | 106.77 | ||||||||||||
| 2026-06-02 | 10:10:02 | INTC | 2026-07-17 | 45 | 106.76 | ||||||||||||
| 2026-06-02 | 10:10:02 | INTC | 2026-07-17 | 45 | 106.77 | ||||||||||||
| 2026-06-02 | 10:09:09 | INTC | 2026-06-18 | 16 | 106.815 | ||||||||||||
| 2026-06-02 | 10:09:09 | INTC | 2026-06-18 | 16 | 106.79 | ||||||||||||
| 2026-06-02 | 10:09:09 | INTC | 2026-06-18 | 16 | 106.805 | ||||||||||||
| 2026-06-02 | 10:08:49 | INTC | 2026-06-18 | 16 | 106.97 | ||||||||||||
| 2026-06-02 | 10:08:49 | INTC | 2026-06-18 | 16 | 106.97 | ||||||||||||
| 2026-06-02 | 10:08:00 | INTC | 2026-08-21 | 80 | 106.655 | ||||||||||||
| 2026-06-02 | 10:08:00 | INTC | 2026-08-21 | 80 | 106.645 | ||||||||||||
| 2026-06-02 | 10:07:57 | INTC | 2026-08-21 | 80 | 106.745 | ||||||||||||
| 2026-06-02 | 10:07:54 | INTC | 2026-08-21 | 80 | 106.822 | ||||||||||||
| 2026-06-02 | 10:07:52 | INTC | 2026-08-21 | 80 | 106.83 | ||||||||||||
| 2026-06-02 | 10:07:54 | INTC | 2026-08-21 | 80 | 106.789 | ||||||||||||
| 2026-06-02 | 10:07:52 | INTC | 2026-08-21 | 80 | 106.825 | ||||||||||||
| 2026-06-02 | 10:04:17 | INTC | 2026-06-18 | 16 | 107.564 | ||||||||||||
| 2026-06-02 | 10:00:57 | INTC | 2026-06-05 | 3 | 107.545 | ||||||||||||
| 2026-06-02 | 10:00:46 | INTC | 2026-06-05 | 3 | 107.42 | ||||||||||||
| 2026-06-02 | 10:00:46 | INTC | 2026-06-05 | 3 | 107.42 | ||||||||||||
| 2026-06-02 | 09:57:49 | INTC | 2026-06-05 | 3 | 106.185 | ||||||||||||
| 2026-06-02 | 09:56:51 | INTC | 2026-06-12 | 10 | 106.531 | ||||||||||||
| 2026-06-02 | 09:55:45 | INTC | 2026-09-18 | 108 | 106.745 | ||||||||||||
| 2026-06-02 | 09:55:45 | INTC | 2026-09-18 | 108 | 106.77 | ||||||||||||
| 2026-06-02 | 09:54:56 | INTC | 2026-06-12 | 10 | 106.605 | ||||||||||||
| 2026-06-02 | 09:54:47 | INTC | 2026-06-05 | 3 | 106.35 | ||||||||||||
| 2026-06-02 | 09:53:26 | INTC | 2026-06-05 | 3 | 106.062 | ||||||||||||
| 2026-06-02 | 09:50:53 | INTC | 2026-08-21 | 80 | 106.271 | ||||||||||||
| 2026-06-02 | 09:50:53 | INTC | 2026-08-21 | 80 | 106.266 | ||||||||||||
| 2026-06-02 | 09:50:52 | INTC | 2026-08-21 | 80 | 106.136 | ||||||||||||
| 2026-06-02 | 09:50:31 | INTC | 2026-06-05 | 3 | 106.269 | ||||||||||||
| 2026-06-02 | 09:50:31 | INTC | 2026-06-05 | 3 | 106.269 | ||||||||||||
| 2026-06-02 | 09:49:56 | INTC | 2026-06-05 | 3 | 106.54 | ||||||||||||
| 2026-06-02 | 09:49:56 | INTC | 2026-06-05 | 3 | 106.54 | ||||||||||||
| 2026-06-02 | 09:48:53 | INTC | 2026-06-05 | 3 | 106.26 | ||||||||||||
| 2026-06-02 | 09:48:42 | INTC | 2026-06-05 | 3 | 105.983 | ||||||||||||
| 2026-06-02 | 09:46:58 | INTC | 2026-06-05 | 3 | 105.37 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.315 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:45:12 | INTC | 2026-06-05 | 3 | 106.31 | ||||||||||||
| 2026-06-02 | 09:42:59 | INTC | 2026-06-18 | 16 | 107.255 | ||||||||||||
| 2026-06-02 | 09:42:06 | INTC | 2026-06-05 | 3 | 107.03 | ||||||||||||
| 2026-06-02 | 09:42:00 | INTC | 2026-06-05 | 3 | 107.025 | ||||||||||||
| 2026-06-02 | 09:41:48 | INTC | 2026-07-17 | 45 | 106.86 | ||||||||||||
| 2026-06-02 | 09:41:45 | INTC | 2026-06-05 | 3 | 106.73 | ||||||||||||
| 2026-06-02 | 09:41:35 | INTC | 2026-07-17 | 45 | 106.43 | ||||||||||||
| 2026-06-02 | 09:41:22 | INTC | 2026-06-05 | 3 | 105.925 | ||||||||||||
| 2026-06-02 | 09:41:20 | INTC | 2026-06-05 | 3 | 106.085 | ||||||||||||
| 2026-06-02 | 09:40:08 | INTC | 2026-07-17 | 45 | 105.68 | ||||||||||||
| 2026-06-02 | 09:40:09 | INTC | 2026-07-17 | 45 | 105.66 | ||||||||||||
| 2026-06-02 | 09:40:08 | INTC | 2026-07-17 | 45 | 105.745 | ||||||||||||
| 2026-06-02 | 09:40:08 | INTC | 2026-07-17 | 45 | 105.725 | ||||||||||||
| 2026-06-02 | 09:40:08 | INTC | 2026-07-17 | 45 | 105.68 | ||||||||||||
| 2026-06-02 | 09:39:52 | INTC | 2026-08-21 | 80 | 105.735 | ||||||||||||
| 2026-06-02 | 09:39:52 | INTC | 2026-08-21 | 80 | 105.725 | ||||||||||||
| 2026-06-02 | 09:39:30 | INTC | 2026-08-21 | 80 | 105.415 | ||||||||||||
| 2026-06-02 | 09:39:30 | INTC | 2026-08-21 | 80 | 105.425 | ||||||||||||
| 2026-06-02 | 09:39:30 | INTC | 2026-08-21 | 80 | 105.424 | ||||||||||||
| 2026-06-02 | 09:39:28 | INTC | 2026-08-21 | 80 | 105.22 | ||||||||||||
| 2026-06-02 | 09:39:28 | INTC | 2026-08-21 | 80 | 105.295 | ||||||||||||
| 2026-06-02 | 09:39:02 | INTC | 2026-06-18 | 16 | 104.99 | ||||||||||||
| 2026-06-02 | 09:39:02 | INTC | 2026-06-18 | 16 | 105.04 | ||||||||||||
| 2026-06-02 | 09:39:02 | INTC | 2026-06-18 | 16 | 104.997 | ||||||||||||
| 2026-06-02 | 09:39:02 | INTC | 2026-06-18 | 16 | 105.045 | ||||||||||||
| 2026-06-02 | 09:38:58 | INTC | 2026-06-18 | 16 | 105.067 | ||||||||||||
| 2026-06-02 | 09:38:58 | INTC | 2026-06-18 | 16 | 105.05 | ||||||||||||
| 2026-06-02 | 09:38:58 | INTC | 2026-06-18 | 16 | 105.05 | ||||||||||||
| 2026-06-02 | 09:38:53 | INTC | 2026-06-18 | 16 | 105.02 | ||||||||||||
| 2026-06-02 | 09:38:49 | INTC | 2026-07-17 | 45 | 105.05 | ||||||||||||
| 2026-06-02 | 09:38:49 | INTC | 2026-07-17 | 45 | 105.08 | ||||||||||||
| 2026-06-02 | 09:38:49 | INTC | 2026-07-17 | 45 | 105.08 | ||||||||||||
| 2026-06-02 | 09:38:49 | INTC | 2026-07-17 | 45 | 105.07 | ||||||||||||
| 2026-06-02 | 09:37:47 | INTC | 2026-07-17 | 45 | 104.54 | ||||||||||||
| 2026-06-02 | 09:37:47 | INTC | 2026-07-17 | 45 | 104.545 | ||||||||||||
| 2026-06-02 | 09:37:00 | INTC | 2026-07-17 | 45 | 104.89 | ||||||||||||
| 2026-06-02 | 09:36:53 | INTC | 2026-07-17 | 45 | 105.165 | ||||||||||||
| 2026-06-02 | 09:36:23 | INTC | 2026-06-05 | 3 | 105.19 | ||||||||||||
| 2026-06-02 | 09:36:23 | INTC | 2026-06-05 | 3 | 105.19 | ||||||||||||
| 2026-06-02 | 09:36:21 | INTC | 2026-06-05 | 3 | 104.99 | ||||||||||||
| 2026-06-02 | 09:36:21 | INTC | 2026-06-05 | 3 | 105.025 | ||||||||||||
| 2026-06-02 | 09:36:13 | INTC | 2026-06-05 | 3 | 104.752 | ||||||||||||
| 2026-06-02 | 09:35:49 | INTC | 2026-08-21 | 80 | 105.035 | ||||||||||||
| 2026-06-02 | 09:35:50 | INTC | 2026-08-21 | 80 | 105.045 | ||||||||||||
| 2026-06-02 | 09:35:22 | INTC | 2026-06-18 | 16 | 105.03 | ||||||||||||
| 2026-06-02 | 09:35:12 | INTC | 2026-06-05 | 3 | 105.455 | ||||||||||||
| 2026-06-02 | 09:35:13 | INTC | 2026-06-05 | 3 | 105.34 | ||||||||||||
| 2026-06-02 | 09:34:56 | INTC | 2026-09-18 | 108 | 105.15 | ||||||||||||
| 2026-06-02 | 09:34:49 | INTC | 2026-06-05 | 3 | 104.93 | ||||||||||||
| 2026-06-02 | 09:34:28 | INTC | 2026-09-18 | 108 | 104.78 | ||||||||||||
| 2026-06-02 | 09:34:28 | INTC | 2026-09-18 | 108 | 104.804 | ||||||||||||
| 2026-06-02 | 09:34:28 | INTC | 2026-09-18 | 108 | 104.78 | ||||||||||||
| 2026-06-02 | 09:34:28 | INTC | 2026-09-18 | 108 | 104.78 | ||||||||||||
| 2026-06-02 | 09:34:28 | INTC | 2026-09-18 | 108 | 104.78 | ||||||||||||
| 2026-06-02 | 09:34:06 | INTC | 2026-07-17 | 45 | 104.556 | ||||||||||||
| 2026-06-02 | 09:34:06 | INTC | 2026-07-17 | 45 | 104.556 | ||||||||||||
| 2026-06-02 | 09:33:49 | INTC | 2026-09-18 | 108 | 104.366 | ||||||||||||
| 2026-06-02 | 09:33:40 | INTC | 2026-06-05 | 3 | 104.28 | ||||||||||||
| 2026-06-02 | 09:33:31 | INTC | 2026-09-18 | 108 | 104.33 | ||||||||||||
| 2026-06-02 | 09:33:31 | INTC | 2026-09-18 | 108 | 104.33 | ||||||||||||
| 2026-06-02 | 09:33:22 | INTC | 2026-09-18 | 108 | 104.25 | ||||||||||||
| 2026-06-02 | 09:33:23 | INTC | 2026-09-18 | 108 | 104.281 | ||||||||||||
| 2026-06-02 | 09:33:20 | INTC | 2026-09-18 | 108 | 104.47 | ||||||||||||
| 2026-06-02 | 09:33:19 | INTC | 2026-09-18 | 108 | 104.511 | ||||||||||||
| 2026-06-02 | 09:33:20 | INTC | 2026-09-18 | 108 | 104.47 | ||||||||||||
| 2026-06-02 | 09:33:18 | INTC | 2026-09-18 | 108 | 104.62 | ||||||||||||
| 2026-06-02 | 09:33:01 | INTC | 2026-09-18 | 108 | 104.625 | ||||||||||||
| 2026-06-02 | 09:33:00 | INTC | 2026-09-18 | 108 | 104.735 | ||||||||||||
| 2026-06-02 | 09:33:01 | INTC | 2026-09-18 | 108 | 104.625 | ||||||||||||
| 2026-06-02 | 09:33:00 | INTC | 2026-09-18 | 108 | 104.735 | ||||||||||||
| 2026-06-02 | 09:32:17 | INTC | 2026-06-12 | 10 | 104.871 | ||||||||||||
| 2026-06-02 | 09:31:29 | INTC | 2026-06-05 | 3 | 105.375 | ||||||||||||
| 2026-06-02 | 09:31:25 | INTC | 2026-07-17 | 45 | 105.697 | ||||||||||||
| 2026-06-02 | 09:31:25 | INTC | 2026-08-21 | 80 | 105.766 | ||||||||||||
| 2026-06-02 | 09:31:21 | INTC | 2026-08-21 | 80 | 105.71 | ||||||||||||
| 2026-06-02 | 09:31:12 | INTC | 2026-08-21 | 80 | 105.95 | ||||||||||||
| 2026-06-02 | 09:31:12 | INTC | 2026-08-21 | 80 | 105.95 | ||||||||||||
| 2026-06-02 | 09:31:12 | INTC | 2026-08-21 | 80 | 105.95 | ||||||||||||
| 2026-06-02 | 09:31:06 | INTC | 2026-07-17 | 45 | 105.775 | ||||||||||||
| 2026-06-02 | 09:31:04 | INTC | 2026-08-21 | 80 | 105.446 | ||||||||||||
| 2026-06-02 | 09:31:04 | INTC | 2026-08-21 | 80 | 105.455 | ||||||||||||
| 2026-06-02 | 09:31:01 | INTC | 2026-08-21 | 80 | 105.476 | ||||||||||||
| 2026-06-02 | 09:31:01 | INTC | 2026-08-21 | 80 | 105.435 | ||||||||||||
| 2026-06-02 | 09:31:01 | INTC | 2026-08-21 | 80 | 105.435 | ||||||||||||
| 2026-06-02 | 09:30:59 | INTC | 2026-08-21 | 80 | 105.65 | ||||||||||||
| 2026-06-02 | 09:30:59 | INTC | 2026-08-21 | 80 | 105.627 | ||||||||||||
| 2026-06-02 | 09:30:35 | INTC | 2026-07-17 | 45 | 105.336 | ||||||||||||
| 2026-06-01 | 15:52:51 | INTC | 2026-12-18 | 200 | 109.245 | ||||||||||||
| 2026-06-01 | 15:52:06 | INTC | 2026-06-18 | 17 | 109.295 | ||||||||||||
| 2026-06-01 | 15:52:06 | INTC | 2026-06-18 | 17 | 109.295 | ||||||||||||
| 2026-06-01 | 15:52:06 | INTC | 2026-06-18 | 17 | 109.295 | ||||||||||||
| 2026-06-01 | 15:52:03 | INTC | 2026-06-12 | 11 | 109.27 | ||||||||||||
| 2026-06-01 | 15:52:03 | INTC | 2026-06-12 | 11 | 109.27 | ||||||||||||
| 2026-06-01 | 15:51:34 | INTC | 2027-01-15 | 228 | 109.18 | ||||||||||||
| 2026-06-01 | 15:51:23 | INTC | 2026-06-18 | 17 | 109.145 | ||||||||||||
| 2026-06-01 | 15:51:23 | INTC | 2026-06-18 | 17 | 109.145 | ||||||||||||
| 2026-06-01 | 15:51:23 | INTC | 2026-06-18 | 17 | 109.145 | ||||||||||||
| 2026-06-01 | 15:51:23 | INTC | 2026-06-18 | 17 | 109.145 | ||||||||||||
| 2026-06-01 | 15:51:23 | INTC | 2026-06-18 | 17 | 109.145 | ||||||||||||
| 2026-06-01 | 15:51:23 | INTC | 2026-06-18 | 17 | 109.145 | ||||||||||||
| 2026-06-01 | 15:51:07 | INTC | 2026-06-18 | 17 | 109.09 | ||||||||||||
| 2026-06-01 | 15:51:07 | INTC | 2026-06-18 | 17 | 109.09 | ||||||||||||
| 2026-06-01 | 15:51:07 | INTC | 2026-06-18 | 17 | 109.09 | ||||||||||||
| 2026-06-01 | 15:50:48 | INTC | 2026-06-18 | 17 | 108.97 | ||||||||||||
| 2026-06-01 | 15:50:49 | INTC | 2026-06-18 | 17 | 108.945 | ||||||||||||
| 2026-06-01 | 15:50:29 | INTC | 2026-06-05 | 4 | 108.815 | ||||||||||||
| 2026-06-01 | 15:50:30 | INTC | 2026-06-05 | 4 | 108.85 | ||||||||||||
| 2026-06-01 | 15:50:24 | INTC | 2026-06-05 | 4 | 108.78 | ||||||||||||
| 2026-06-01 | 15:48:56 | INTC | 2026-09-18 | 109 | 108.899 | ||||||||||||
| 2026-06-01 | 15:46:54 | INTC | 2026-08-21 | 81 | 108.864 | ||||||||||||
| 2026-06-01 | 15:46:54 | INTC | 2026-08-21 | 81 | 108.865 | ||||||||||||
| 2026-06-01 | 15:45:31 | INTC | 2026-06-05 | 4 | 108.575 | ||||||||||||
| 2026-06-01 | 15:44:23 | INTC | 2026-06-05 | 4 | 108.425 | ||||||||||||
| 2026-06-01 | 15:44:23 | INTC | 2026-06-05 | 4 | 108.425 | ||||||||||||
| 2026-06-01 | 15:43:35 | INTC | 2026-06-12 | 11 | 108.465 | ||||||||||||
| 2026-06-01 | 15:43:08 | INTC | 2026-06-05 | 4 | 108.374 | ||||||||||||
| 2026-06-01 | 15:42:52 | INTC | 2026-06-05 | 4 | 108.37 | ||||||||||||
| 2026-06-01 | 15:42:52 | INTC | 2026-06-05 | 4 | 108.37 | ||||||||||||
| 2026-06-01 | 15:41:23 | INTC | 2026-07-17 | 46 | 108.085 | ||||||||||||
| 2026-06-01 | 15:32:37 | INTC | 2026-06-05 | 4 | 107.82 | ||||||||||||
| 2026-06-01 | 15:32:30 | INTC | 2026-06-05 | 4 | 107.845 | ||||||||||||
| 2026-06-01 | 14:59:07 | INTC | 2026-06-05 | 4 | 109.48 | ||||||||||||
| 2026-06-01 | 14:37:08 | INTC | 2026-08-21 | 81 | 109.946 | ||||||||||||
| 2026-06-01 | 14:34:42 | INTC | 2026-06-18 | 17 | 110.196 | ||||||||||||
| 2026-06-01 | 14:31:17 | INTC | 2026-08-21 | 81 | 109.81 | ||||||||||||
| 2026-06-01 | 14:27:22 | INTC | 2026-06-18 | 17 | 109.874 | ||||||||||||
| 2026-06-01 | 14:27:19 | INTC | 2026-06-18 | 17 | 109.785 | ||||||||||||
| 2026-06-01 | 14:15:44 | INTC | 2026-06-05 | 4 | 109.575 | ||||||||||||
| 2026-06-01 | 14:09:06 | INTC | 2026-08-21 | 81 | 109.925 | ||||||||||||
| 2026-06-01 | 14:03:23 | INTC | 2026-08-21 | 81 | 110.475 | ||||||||||||
| 2026-06-01 | 14:03:23 | INTC | 2026-08-21 | 81 | 110.475 | ||||||||||||
| 2026-06-01 | 13:50:37 | INTC | 2026-06-05 | 4 | 111.164 | ||||||||||||
| 2026-06-01 | 13:48:00 | INTC | 2026-08-21 | 81 | 111.24 | ||||||||||||
| 2026-06-01 | 13:48:00 | INTC | 2026-08-21 | 81 | 111.24 | ||||||||||||
| 2026-06-01 | 13:47:27 | INTC | 2026-07-17 | 46 | 111.27 | ||||||||||||
| 2026-06-01 | 13:46:00 | INTC | 2026-08-21 | 81 | 111.25 | ||||||||||||
| 2026-06-01 | 13:46:00 | INTC | 2026-08-21 | 81 | 111.25 | ||||||||||||
| 2026-06-01 | 13:26:57 | INTC | 2026-06-18 | 17 | 110.45 | ||||||||||||
| 2026-06-01 | 13:22:26 | INTC | 2026-06-18 | 17 | 110.44 | ||||||||||||
| 2026-06-01 | 13:10:38 | INTC | 2026-06-18 | 17 | 110.819 | ||||||||||||
| 2026-06-01 | 13:06:31 | INTC | 2026-11-20 | 172 | 110.745 | ||||||||||||
| 2026-06-01 | 13:03:36 | INTC | 2026-06-05 | 4 | 110.67 | ||||||||||||
| 2026-06-01 | 13:03:26 | INTC | 2026-09-18 | 109 | 110.66 | ||||||||||||
| 2026-06-01 | 13:02:46 | INTC | 2026-06-05 | 4 | 110.67 | ||||||||||||
| 2026-06-01 | 13:02:27 | INTC | 2026-06-05 | 4 | 110.74 | ||||||||||||
| 2026-06-01 | 13:02:21 | INTC | 2026-06-05 | 4 | 110.574 | ||||||||||||
| 2026-06-01 | 12:56:30 | INTC | 2027-01-15 | 228 | 111.25 | ||||||||||||
| 2026-06-01 | 12:55:56 | INTC | 2028-01-21 | 599 | 111.019 | ||||||||||||
| 2026-06-01 | 12:55:56 | INTC | 2028-01-21 | 599 | 111.02 | ||||||||||||
| 2026-06-01 | 12:55:56 | INTC | 2028-01-21 | 599 | 111.019 | ||||||||||||
| 2026-06-01 | 12:55:51 | INTC | 2026-06-18 | 17 | 110.98 | ||||||||||||
| 2026-06-01 | 12:51:29 | INTC | 2026-09-18 | 109 | 110.97 | ||||||||||||
| 2026-06-01 | 12:48:39 | INTC | 2026-06-18 | 17 | 110.52 | ||||||||||||
| 2026-06-01 | 12:45:27 | INTC | 2026-12-18 | 200 | 110.618 | ||||||||||||
| 2026-06-01 | 12:40:29 | INTC | 2026-06-05 | 4 | 110.68 | ||||||||||||
| 2026-06-01 | 12:40:20 | INTC | 2026-06-05 | 4 | 110.8 | ||||||||||||
| 2026-06-01 | 12:38:06 | INTC | 2026-07-17 | 46 | 110.255 | ||||||||||||
| 2026-06-01 | 12:27:36 | INTC | 2026-06-05 | 4 | 110.249 | ||||||||||||
| 2026-06-01 | 12:23:57 | INTC | 2026-06-05 | 4 | 110.41 | ||||||||||||
| 2026-06-01 | 12:23:57 | INTC | 2026-06-05 | 4 | 110.41 | ||||||||||||
| 2026-06-01 | 12:21:36 | INTC | 2026-08-21 | 81 | 110.535 | ||||||||||||
| 2026-06-01 | 12:14:18 | INTC | 2026-06-18 | 17 | 110.65 | ||||||||||||
| 2026-06-01 | 12:13:34 | INTC | 2028-01-21 | 599 | 110.55 | ||||||||||||
| 2026-06-01 | 12:05:44 | INTC | 2026-06-05 | 4 | 110.945 | ||||||||||||
| 2026-06-01 | 11:47:54 | INTC | 2026-07-17 | 46 | 112.046 | ||||||||||||
| 2026-06-01 | 11:44:35 | INTC | 2026-06-05 | 4 | 112.396 | ||||||||||||
| 2026-06-01 | 11:44:35 | INTC | 2026-06-05 | 4 | 112.355 | ||||||||||||
| 2026-06-01 | 11:36:32 | INTC | 2026-06-05 | 4 | 112.95 | ||||||||||||
| 2026-06-01 | 11:36:24 | INTC | 2026-06-05 | 4 | 112.845 | ||||||||||||
| 2026-06-01 | 11:32:33 | INTC | 2026-06-05 | 4 | 113.05 | ||||||||||||
| 2026-06-01 | 11:31:37 | INTC | 2026-06-18 | 17 | 113.229 | ||||||||||||
| 2026-06-01 | 11:26:04 | INTC | 2026-06-05 | 4 | 112.345 | ||||||||||||
| 2026-06-01 | 11:26:04 | INTC | 2026-06-05 | 4 | 112.35 | ||||||||||||
| 2026-06-01 | 11:20:37 | INTC | 2026-06-05 | 4 | 111.73 | ||||||||||||
| 2026-06-01 | 11:20:37 | INTC | 2026-06-05 | 4 | 111.73 | ||||||||||||
| 2026-06-01 | 11:20:37 | INTC | 2026-06-05 | 4 | 111.73 | ||||||||||||
| 2026-06-01 | 11:20:37 | INTC | 2026-06-05 | 4 | 111.73 | ||||||||||||
| 2026-06-01 | 11:18:03 | INTC | 2026-06-05 | 4 | 111.549 | ||||||||||||
| 2026-06-01 | 11:17:08 | INTC | 2026-06-05 | 4 | 111.56 | ||||||||||||
| 2026-06-01 | 11:06:33 | INTC | 2026-06-05 | 4 | 111.52 | ||||||||||||
| 2026-06-01 | 11:06:13 | INTC | 2026-06-05 | 4 | 111.73 | ||||||||||||
| 2026-06-01 | 11:05:19 | INTC | 2026-06-05 | 4 | 111.764 | ||||||||||||
| 2026-06-01 | 11:03:58 | INTC | 2026-06-05 | 4 | 111.59 | ||||||||||||
| 2026-06-01 | 10:58:35 | INTC | 2026-06-12 | 11 | 111.205 | ||||||||||||
| 2026-06-01 | 10:58:11 | INTC | 2026-06-12 | 11 | 111.185 | ||||||||||||
| 2026-06-01 | 10:53:49 | INTC | 2026-06-05 | 4 | 110.875 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.725 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.915 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.81 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.81 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.81 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.755 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.745 | ||||||||||||
| 2026-06-01 | 10:53:45 | INTC | 2026-08-21 | 81 | 110.74 | ||||||||||||
| 2026-06-01 | 10:49:52 | INTC | 2026-08-21 | 81 | 110.562 | ||||||||||||
| 2026-06-01 | 10:48:24 | INTC | 2026-08-21 | 81 | 110.125 | ||||||||||||
| 2026-06-01 | 10:41:56 | INTC | 2026-06-18 | 17 | 110.246 | ||||||||||||
| 2026-06-01 | 10:41:57 | INTC | 2026-06-18 | 17 | 110.25 | ||||||||||||
| 2026-06-01 | 10:41:56 | INTC | 2026-06-18 | 17 | 110.246 | ||||||||||||
| 2026-06-01 | 10:41:28 | INTC | 2027-01-15 | 228 | 110.255 | ||||||||||||
| 2026-06-01 | 10:40:39 | INTC | 2026-06-05 | 4 | 110.315 | ||||||||||||
| 2026-06-01 | 10:38:18 | INTC | 2026-06-05 | 4 | 110.32 | ||||||||||||
| 2026-06-01 | 10:38:19 | INTC | 2026-08-21 | 81 | 110.301 | ||||||||||||
| 2026-06-01 | 10:38:03 | INTC | 2027-01-15 | 228 | 110.355 | ||||||||||||
| 2026-06-01 | 10:37:57 | INTC | 2026-08-21 | 81 | 110.471 | ||||||||||||
| 2026-06-01 | 10:37:20 | INTC | 2026-12-18 | 200 | 110.809 | ||||||||||||
| 2026-06-01 | 10:37:07 | INTC | 2026-08-21 | 81 | 110.87 | ||||||||||||
| 2026-06-01 | 10:34:59 | INTC | 2026-09-18 | 109 | 110.4 | ||||||||||||
| 2026-06-01 | 10:34:59 | INTC | 2026-09-18 | 109 | 110.365 | ||||||||||||
| 2026-06-01 | 10:34:59 | INTC | 2026-09-18 | 109 | 110.4 | ||||||||||||
| 2026-06-01 | 10:34:52 | INTC | 2026-06-05 | 4 | 110.245 | ||||||||||||
| 2026-06-01 | 10:34:42 | INTC | 2026-06-26 | 25 | 110.266 | ||||||||||||
| 2026-06-01 | 10:32:27 | INTC | 2026-06-05 | 4 | 110.274 | ||||||||||||
| 2026-06-01 | 10:32:13 | INTC | 2026-08-21 | 81 | 110.255 | ||||||||||||
| 2026-06-01 | 10:29:37 | INTC | 2026-08-21 | 81 | 109.77 | ||||||||||||
| 2026-06-01 | 10:29:30 | INTC | 2026-08-21 | 81 | 109.925 | ||||||||||||
| 2026-06-01 | 10:26:48 | INTC | 2026-06-26 | 25 | 109.693 | ||||||||||||
| 2026-06-01 | 10:26:46 | INTC | 2026-06-05 | 4 | 109.635 | ||||||||||||
| 2026-06-01 | 10:24:59 | INTC | 2026-08-21 | 81 | 109.735 | ||||||||||||
| 2026-06-01 | 10:24:58 | INTC | 2026-06-05 | 4 | 109.81 | ||||||||||||
| 2026-06-01 | 10:24:58 | INTC | 2026-06-05 | 4 | 109.735 | ||||||||||||
| 2026-06-01 | 10:24:58 | INTC | 2026-06-05 | 4 | 109.735 | ||||||||||||
| 2026-06-01 | 10:24:50 | INTC | 2026-08-21 | 81 | 109.76 | ||||||||||||
| 2026-06-01 | 10:23:54 | INTC | 2026-06-18 | 17 | 109.705 | ||||||||||||
| 2026-06-01 | 10:23:05 | INTC | 2026-06-18 | 17 | 109.274 | ||||||||||||
| 2026-06-01 | 10:22:13 | INTC | 2026-12-18 | 200 | 109.249 | ||||||||||||
| 2026-06-01 | 10:20:27 | INTC | 2027-01-15 | 228 | 108.835 | ||||||||||||
| 2026-06-01 | 10:16:21 | INTC | 2026-09-18 | 109 | 107.534 | ||||||||||||
| 2026-06-01 | 10:16:21 | INTC | 2026-09-18 | 109 | 107.535 | ||||||||||||
| 2026-06-01 | 10:16:01 | INTC | 2026-07-17 | 46 | 107.664 | ||||||||||||
| 2026-06-01 | 10:14:54 | INTC | 2026-08-21 | 81 | 107.885 | ||||||||||||
| 2026-06-01 | 10:14:54 | INTC | 2026-08-21 | 81 | 107.885 | ||||||||||||
| 2026-06-01 | 10:14:21 | INTC | 2026-06-05 | 4 | 108.074 | ||||||||||||
| 2026-06-01 | 10:14:11 | INTC | 2026-08-21 | 81 | 107.82 | ||||||||||||
| 2026-06-01 | 10:14:11 | INTC | 2026-08-21 | 81 | 107.845 | ||||||||||||
| 2026-06-01 | 10:12:05 | INTC | 2026-06-18 | 17 | 107.755 | ||||||||||||
| 2026-06-01 | 10:12:05 | INTC | 2026-06-18 | 17 | 107.755 | ||||||||||||
| 2026-06-01 | 10:12:05 | INTC | 2026-06-18 | 17 | 107.755 | ||||||||||||
| 2026-06-01 | 10:11:15 | INTC | 2026-06-05 | 4 | 107.82 | ||||||||||||
| 2026-06-01 | 10:10:47 | INTC | 2026-06-18 | 17 | 107.865 | ||||||||||||
| 2026-06-01 | 10:10:31 | INTC | 2026-08-21 | 81 | 107.815 | ||||||||||||
| 2026-06-01 | 10:10:33 | INTC | 2026-08-21 | 81 | 107.765 | ||||||||||||
| 2026-06-01 | 10:10:23 | INTC | 2026-08-21 | 81 | 107.74 | ||||||||||||
| 2026-06-01 | 10:08:49 | INTC | 2026-06-05 | 4 | 108.425 | ||||||||||||
| 2026-06-01 | 10:07:22 | INTC | 2026-06-12 | 11 | 107.645 | ||||||||||||
| 2026-06-01 | 10:07:22 | INTC | 2026-06-12 | 11 | 107.645 | ||||||||||||
| 2026-06-01 | 10:06:51 | INTC | 2026-06-18 | 17 | 107.68 | ||||||||||||
| 2026-06-01 | 10:06:51 | INTC | 2026-06-18 | 17 | 107.68 | ||||||||||||
| 2026-06-01 | 10:06:51 | INTC | 2026-06-18 | 17 | 107.68 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.68 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.67 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.67 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.67 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.67 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.685 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.685 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.685 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.685 | ||||||||||||
| 2026-06-01 | 10:06:37 | INTC | 2026-06-18 | 17 | 107.685 | ||||||||||||
| 2026-06-01 | 10:05:34 | INTC | 2026-06-05 | 4 | 107.79 | ||||||||||||
| 2026-06-01 | 10:04:25 | INTC | 2026-06-26 | 25 | 107.21 | ||||||||||||
| 2026-06-01 | 10:03:44 | INTC | 2026-08-21 | 81 | 106.93 | ||||||||||||
| 2026-06-01 | 10:02:31 | INTC | 2026-08-21 | 81 | 106.911 | ||||||||||||
| 2026-06-01 | 10:00:53 | INTC | 2026-07-02 | 31 | 106.95 | ||||||||||||
| 2026-06-01 | 09:59:49 | INTC | 2026-08-21 | 81 | 106.885 | ||||||||||||
| 2026-06-01 | 09:58:56 | INTC | 2026-06-12 | 11 | 107.02 | ||||||||||||
| 2026-06-01 | 09:58:56 | INTC | 2026-07-17 | 46 | 107.05 | ||||||||||||
| 2026-06-01 | 09:58:56 | INTC | 2026-07-17 | 46 | 107.035 | ||||||||||||
| 2026-06-01 | 09:58:53 | INTC | 2026-06-05 | 4 | 107.144 | ||||||||||||
| 2026-06-01 | 09:58:53 | INTC | 2026-06-05 | 4 | 107.09 | ||||||||||||
| 2026-06-01 | 09:58:50 | INTC | 2026-06-18 | 17 | 107.14 | ||||||||||||
| 2026-06-01 | 09:58:50 | INTC | 2026-06-18 | 17 | 107.14 | ||||||||||||
| 2026-06-01 | 09:58:08 | INTC | 2026-06-05 | 4 | 107.31 | ||||||||||||
| 2026-06-01 | 09:56:32 | INTC | 2026-09-18 | 109 | 107.34 | ||||||||||||
| 2026-06-01 | 09:56:32 | INTC | 2026-09-18 | 109 | 107.479 | ||||||||||||
| 2026-06-01 | 09:56:26 | INTC | 2026-09-18 | 109 | 107.405 | ||||||||||||
| 2026-06-01 | 09:54:20 | INTC | 2026-12-18 | 200 | 107.49 | ||||||||||||
| 2026-06-01 | 09:54:05 | INTC | 2026-12-18 | 200 | 107.69 | ||||||||||||
| 2026-06-01 | 09:52:35 | INTC | 2026-12-18 | 200 | 108.101 | ||||||||||||
| 2026-06-01 | 09:52:35 | INTC | 2026-12-18 | 200 | 108.1 | ||||||||||||
| 2026-06-01 | 09:52:35 | INTC | 2026-12-18 | 200 | 108.101 | ||||||||||||
| 2026-06-01 | 09:52:34 | INTC | 2026-07-17 | 46 | 108.024 | ||||||||||||
| 2026-06-01 | 09:52:14 | INTC | 2026-12-18 | 200 | 107.938 | ||||||||||||
| 2026-06-01 | 09:52:14 | INTC | 2026-12-18 | 200 | 107.935 | ||||||||||||
| 2026-06-01 | 09:52:14 | INTC | 2026-12-18 | 200 | 107.938 | ||||||||||||
| 2026-06-01 | 09:50:23 | INTC | 2026-06-12 | 11 | 108.389 | ||||||||||||
| 2026-06-01 | 09:50:15 | INTC | 2026-06-12 | 11 | 108.349 | ||||||||||||
| 2026-06-01 | 09:50:15 | INTC | 2026-06-12 | 11 | 108.35 | ||||||||||||
| 2026-06-01 | 09:48:44 | INTC | 2026-06-05 | 4 | 108.965 | ||||||||||||
| 2026-06-01 | 09:45:37 | INTC | 2026-06-18 | 17 | 110.803 | ||||||||||||
| 2026-06-01 | 09:44:45 | INTC | 2026-06-05 | 4 | 110.825 | ||||||||||||
| 2026-06-01 | 09:44:45 | INTC | 2026-06-05 | 4 | 110.785 | ||||||||||||
| 2026-06-01 | 09:43:58 | INTC | 2026-11-20 | 172 | 110.847 | ||||||||||||
| 2026-06-01 | 09:43:34 | INTC | 2026-06-12 | 11 | 110.7 | ||||||||||||
| 2026-06-01 | 09:42:16 | INTC | 2026-08-21 | 81 | 111.011 | ||||||||||||
| 2026-06-01 | 09:42:09 | INTC | 2026-06-05 | 4 | 110.94 | ||||||||||||
| 2026-06-01 | 09:40:49 | INTC | 2026-06-18 | 17 | 110.585 | ||||||||||||
| 2026-06-01 | 09:40:49 | INTC | 2026-06-18 | 17 | 110.585 | ||||||||||||
| 2026-06-01 | 09:39:09 | INTC | 2026-06-18 | 17 | 111.04 | ||||||||||||
| 2026-06-01 | 09:39:06 | INTC | 2026-06-05 | 4 | 110.847 | ||||||||||||
| 2026-06-01 | 09:39:01 | INTC | 2026-06-12 | 11 | 110.665 | ||||||||||||
| 2026-06-01 | 09:37:02 | INTC | 2026-06-18 | 17 | 110.195 | ||||||||||||
| 2026-06-01 | 09:37:02 | INTC | 2026-06-18 | 17 | 110.195 | ||||||||||||
| 2026-06-01 | 09:36:31 | INTC | 2026-06-05 | 4 | 110.325 | ||||||||||||
| 2026-06-01 | 09:36:07 | INTC | 2026-06-18 | 17 | 110.396 | ||||||||||||
| 2026-06-01 | 09:35:43 | INTC | 2026-06-05 | 4 | 110.109 | ||||||||||||
| 2026-06-01 | 09:34:27 | INTC | 2026-06-05 | 4 | 108.959 | ||||||||||||
| 2026-06-01 | 09:34:15 | INTC | 2026-09-18 | 109 | 109.03 | ||||||||||||
| 2026-06-01 | 09:33:42 | INTC | 2026-06-12 | 11 | 108.9 | ||||||||||||
| 2026-06-01 | 09:33:26 | INTC | 2026-08-21 | 81 | 109.465 | ||||||||||||
| 2026-06-01 | 09:33:07 | INTC | 2026-06-05 | 4 | 109.11 | ||||||||||||
| 2026-06-01 | 09:32:11 | INTC | 2026-06-18 | 17 | 109.096 | ||||||||||||
| 2026-06-01 | 09:31:57 | INTC | 2026-06-18 | 17 | 108.857 | ||||||||||||
| 2026-06-01 | 09:31:57 | INTC | 2026-06-18 | 17 | 108.81 | ||||||||||||
| 2026-06-01 | 09:31:57 | INTC | 2026-06-18 | 17 | 108.812 | ||||||||||||
| 2026-06-01 | 09:31:28 | INTC | 2026-06-05 | 4 | 109.43 | ||||||||||||
| 2026-06-01 | 09:31:29 | INTC | 2026-06-05 | 4 | 109.305 | ||||||||||||
| 2026-06-01 | 09:31:29 | INTC | 2026-06-05 | 4 | 109.295 | ||||||||||||
| 2026-06-01 | 09:31:07 | INTC | 2026-06-05 | 4 | 107.53 | ||||||||||||
| 2026-06-01 | 09:31:05 | INTC | 2026-06-05 | 4 | 107.098 | ||||||||||||
| 2026-06-01 | 09:30:08 | INTC | 2026-06-05 | 4 | 107.395 | ||||||||||||
| 2026-06-01 | 09:30:04 | INTC | 2026-06-12 | 11 | 108.14 | ||||||||||||
| 2026-05-29 | 15:59:50 | INTC | 2026-06-05 | 7 | 114.68 | ||||||||||||
| 2026-05-29 | 15:59:45 | INTC | 2026-06-05 | 7 | 114.665 | ||||||||||||
| 2026-05-29 | 15:59:46 | INTC | 2026-06-05 | 7 | 114.665 | ||||||||||||
| 2026-05-29 | 15:59:39 | INTC | 2026-06-05 | 7 | 114.765 | ||||||||||||
| 2026-05-29 | 15:59:39 | INTC | 2026-06-05 | 7 | 114.765 | ||||||||||||
| 2026-05-29 | 15:59:41 | INTC | 2026-06-05 | 7 | 114.655 | ||||||||||||
| 2026-05-29 | 15:59:39 | INTC | 2026-06-05 | 7 | 114.765 | ||||||||||||
| 2026-05-29 | 15:59:30 | INTC | 2026-06-05 | 7 | 114.955 | ||||||||||||
| 2026-05-29 | 15:59:31 | INTC | 2026-06-05 | 7 | 114.735 | ||||||||||||
| 2026-05-29 | 15:59:15 | INTC | 2026-05-29 | 0 | 114.94 | ||||||||||||
| 2026-05-29 | 15:59:15 | INTC | 2026-05-29 | 0 | 114.94 | ||||||||||||
| 2026-05-29 | 15:59:12 | INTC | 2026-05-29 | 0 | 114.985 | ||||||||||||
| 2026-05-29 | 15:59:06 | INTC | 2026-05-29 | 0 | 114.986 | ||||||||||||
| 2026-05-29 | 15:59:03 | INTC | 2026-05-29 | 0 | 115.015 | ||||||||||||
| 2026-05-29 | 15:59:03 | INTC | 2026-05-29 | 0 | 115.015 | ||||||||||||
| 2026-05-29 | 15:59:03 | INTC | 2026-05-29 | 0 | 115.015 | ||||||||||||
| 2026-05-29 | 15:58:56 | INTC | 2026-05-29 | 0 | 115.065 | ||||||||||||
| 2026-05-29 | 15:58:55 | INTC | 2026-05-29 | 0 | 115.065 | ||||||||||||
| 2026-05-29 | 15:58:32 | INTC | 2026-06-12 | 14 | 115.105 | ||||||||||||
| 2026-05-29 | 15:58:32 | INTC | 2026-06-12 | 14 | 115.105 | ||||||||||||
| 2026-05-29 | 15:58:10 | INTC | 2026-05-29 | 0 | 115.115 | ||||||||||||
| 2026-05-29 | 15:58:10 | INTC | 2026-05-29 | 0 | 115.125 | ||||||||||||
| 2026-05-29 | 15:58:10 | INTC | 2026-05-29 | 0 | 115.115 | ||||||||||||
| 2026-05-29 | 15:58:08 | INTC | 2026-05-29 | 0 | 115.18 | ||||||||||||
| 2026-05-29 | 15:58:09 | INTC | 2026-05-29 | 0 | 115.125 | ||||||||||||
| 2026-05-29 | 15:58:08 | INTC | 2026-05-29 | 0 | 115.165 | ||||||||||||
| 2026-05-29 | 15:57:53 | INTC | 2026-06-05 | 7 | 115.081 | ||||||||||||
| 2026-05-29 | 15:57:55 | INTC | 2026-06-05 | 7 | 114.995 | ||||||||||||
| 2026-05-29 | 15:57:40 | INTC | 2026-05-29 | 0 | 115.178 | ||||||||||||
| 2026-05-29 | 15:57:11 | INTC | 2026-06-05 | 7 | 115.129 | ||||||||||||
| 2026-05-29 | 15:57:05 | INTC | 2026-05-29 | 0 | 114.925 | ||||||||||||
| 2026-05-29 | 15:57:05 | INTC | 2026-06-05 | 7 | 114.955 | ||||||||||||
| 2026-05-29 | 15:57:05 | INTC | 2026-06-05 | 7 | 114.955 | ||||||||||||
| 2026-05-29 | 15:55:41 | INTC | 2026-05-29 | 0 | 114.546 | ||||||||||||
| 2026-05-29 | 15:55:41 | INTC | 2026-05-29 | 0 | 114.546 | ||||||||||||
| 2026-05-29 | 15:55:11 | INTC | 2026-06-05 | 7 | 114.565 | ||||||||||||
| 2026-05-29 | 15:55:01 | INTC | 2026-06-05 | 7 | 114.348 | ||||||||||||
| 2026-05-29 | 15:55:02 | INTC | 2026-06-05 | 7 | 114.54 | ||||||||||||
| 2026-05-29 | 15:54:59 | INTC | 2026-06-05 | 7 | 114.234 | ||||||||||||
| 2026-05-29 | 15:55:00 | INTC | 2026-06-05 | 7 | 114.23 | ||||||||||||
| 2026-05-29 | 15:54:56 | INTC | 2026-06-05 | 7 | 114.14 | ||||||||||||
| 2026-05-29 | 15:54:40 | INTC | 2026-06-05 | 7 | 113.83 | ||||||||||||
| 2026-05-29 | 15:54:27 | INTC | 2026-05-29 | 0 | 114.14 | ||||||||||||
| 2026-05-29 | 15:54:24 | INTC | 2026-06-05 | 7 | 114.178 | ||||||||||||
| 2026-05-29 | 15:54:22 | INTC | 2026-06-05 | 7 | 114.12 | ||||||||||||
| 2026-05-29 | 15:54:18 | INTC | 2026-05-29 | 0 | 113.705 | ||||||||||||
| 2026-05-29 | 15:54:04 | INTC | 2026-05-29 | 0 | 114.015 | ||||||||||||
| 2026-05-29 | 15:54:04 | INTC | 2026-05-29 | 0 | 114.015 | ||||||||||||
| 2026-05-29 | 15:54:01 | INTC | 2026-06-05 | 7 | 114.35 | ||||||||||||
| 2026-05-29 | 15:54:00 | INTC | 2026-05-29 | 0 | 114.48 | ||||||||||||
| 2026-05-29 | 15:53:31 | INTC | 2026-05-29 | 0 | 115.434 | ||||||||||||
| 2026-05-29 | 15:53:32 | INTC | 2026-05-29 | 0 | 115.43 | ||||||||||||
| 2026-05-29 | 15:51:42 | INTC | 2026-05-29 | 0 | 115.83 | ||||||||||||
| 2026-05-29 | 15:51:42 | INTC | 2026-05-29 | 0 | 115.83 | ||||||||||||
| 2026-05-29 | 15:51:42 | INTC | 2026-05-29 | 0 | 115.83 | ||||||||||||
| 2026-05-29 | 15:51:37 | INTC | 2026-05-29 | 0 | 115.875 | ||||||||||||
| 2026-05-29 | 15:51:37 | INTC | 2026-05-29 | 0 | 115.875 | ||||||||||||
| 2026-05-29 | 15:51:32 | INTC | 2026-05-29 | 0 | 115.968 | ||||||||||||
| 2026-05-29 | 15:51:32 | INTC | 2026-05-29 | 0 | 115.94 | ||||||||||||
| 2026-05-29 | 15:51:27 | INTC | 2026-06-05 | 7 | 115.805 | ||||||||||||
| 2026-05-29 | 15:51:00 | INTC | 2026-06-05 | 7 | 116.425 | ||||||||||||
| 2026-05-29 | 15:49:40 | INTC | 2026-06-05 | 7 | 119.415 | ||||||||||||
| 2026-05-29 | 15:48:19 | INTC | 2026-06-18 | 20 | 119.384 | ||||||||||||
| 2026-05-29 | 15:46:48 | INTC | 2026-07-02 | 34 | 119.42 | ||||||||||||
| 2026-05-29 | 15:45:23 | INTC | 2026-07-17 | 49 | 119.32 | ||||||||||||
| 2026-05-29 | 15:44:42 | INTC | 2026-05-29 | 0 | 119.26 | ||||||||||||
| 2026-05-29 | 15:43:51 | INTC | 2026-06-05 | 7 | 119.315 | ||||||||||||
| 2026-05-29 | 15:40:06 | INTC | 2026-05-29 | 0 | 118.991 | ||||||||||||
| 2026-05-29 | 15:40:06 | INTC | 2026-05-29 | 0 | 118.99 | ||||||||||||
| 2026-05-29 | 15:39:15 | INTC | 2026-06-18 | 20 | 119.052 | ||||||||||||
| 2026-05-29 | 15:37:27 | INTC | 2026-05-29 | 0 | 118.96 | ||||||||||||
| 2026-05-29 | 15:36:40 | INTC | 2026-05-29 | 0 | 118.95 | ||||||||||||
| 2026-05-29 | 15:34:59 | INTC | 2026-05-29 | 0 | 118.765 | ||||||||||||
| 2026-05-29 | 15:35:00 | INTC | 2026-05-29 | 0 | 118.805 | ||||||||||||
| 2026-05-29 | 15:35:00 | INTC | 2026-05-29 | 0 | 118.805 | ||||||||||||
| 2026-05-29 | 15:34:47 | INTC | 2026-06-05 | 7 | 118.645 | ||||||||||||
| 2026-05-29 | 15:34:47 | INTC | 2026-06-05 | 7 | 118.645 | ||||||||||||
| 2026-05-29 | 15:33:52 | INTC | 2026-05-29 | 0 | 118.574 | ||||||||||||
| 2026-05-29 | 15:29:53 | INTC | 2026-05-29 | 0 | 118.595 | ||||||||||||
| 2026-05-29 | 15:29:52 | INTC | 2026-05-29 | 0 | 118.555 | ||||||||||||
| 2026-05-29 | 15:29:52 | INTC | 2026-05-29 | 0 | 118.57 | ||||||||||||
| 2026-05-29 | 15:29:52 | INTC | 2026-05-29 | 0 | 118.57 | ||||||||||||
| 2026-05-29 | 15:29:52 | INTC | 2026-05-29 | 0 | 118.57 | ||||||||||||
| 2026-05-29 | 15:24:06 | INTC | 2026-05-29 | 0 | 118.145 | ||||||||||||
| 2026-05-29 | 15:24:06 | INTC | 2026-05-29 | 0 | 118.145 | ||||||||||||
| 2026-05-29 | 15:23:31 | INTC | 2026-05-29 | 0 | 118.116 | ||||||||||||
| 2026-05-29 | 15:17:29 | INTC | 2026-06-05 | 7 | 118.02 | ||||||||||||
| 2026-05-29 | 15:15:02 | INTC | 2026-05-29 | 0 | 118.2 | ||||||||||||
| 2026-05-29 | 15:10:01 | INTC | 2026-05-29 | 0 | 118.265 | ||||||||||||
| 2026-05-29 | 15:09:18 | INTC | 2026-06-05 | 7 | 118.2 | ||||||||||||
| 2026-05-29 | 15:07:48 | INTC | 2026-06-05 | 7 | 118.245 | ||||||||||||
| 2026-05-29 | 15:07:41 | INTC | 2026-06-05 | 7 | 118.24 | ||||||||||||
| 2026-05-29 | 15:07:07 | INTC | 2026-05-29 | 0 | 118.16 | ||||||||||||
| 2026-05-29 | 14:57:22 | INTC | 2026-06-05 | 7 | 117.958 | ||||||||||||
| 2026-05-29 | 14:52:04 | INTC | 2026-06-18 | 20 | 118.095 | ||||||||||||
| 2026-05-29 | 14:52:01 | INTC | 2026-06-18 | 20 | 118.096 | ||||||||||||
| 2026-05-29 | 14:50:16 | INTC | 2026-05-29 | 0 | 118.034 | ||||||||||||
| 2026-05-29 | 14:48:40 | INTC | 2026-06-05 | 7 | 117.89 | ||||||||||||
| 2026-05-29 | 14:46:03 | INTC | 2026-05-29 | 0 | 117.946 | ||||||||||||
| 2026-05-29 | 14:39:56 | INTC | 2026-06-05 | 7 | 117.92 | ||||||||||||
| 2026-05-29 | 14:39:00 | INTC | 2026-06-05 | 7 | 117.835 | ||||||||||||
| 2026-05-29 | 14:38:23 | INTC | 2026-06-05 | 7 | 117.93 | ||||||||||||
| 2026-05-29 | 14:37:59 | INTC | 2026-05-29 | 0 | 118.0 | ||||||||||||
| 2026-05-29 | 14:35:23 | INTC | 2026-05-29 | 0 | 118.095 | ||||||||||||
| 2026-05-29 | 14:34:02 | INTC | 2026-06-05 | 7 | 117.975 | ||||||||||||
| 2026-05-29 | 14:20:32 | INTC | 2026-05-29 | 0 | 117.245 | ||||||||||||
| 2026-05-29 | 14:16:12 | INTC | 2026-05-29 | 0 | 117.319 | ||||||||||||
| 2026-05-29 | 14:06:01 | INTC | 2026-05-29 | 0 | 117.47 | ||||||||||||
| 2026-05-29 | 14:02:05 | INTC | 2026-06-18 | 20 | 117.36 | ||||||||||||
| 2026-05-29 | 13:59:07 | INTC | 2026-06-05 | 7 | 116.94 | ||||||||||||
| 2026-05-29 | 13:58:54 | INTC | 2026-05-29 | 0 | 117.01 | ||||||||||||
| 2026-05-29 | 13:58:55 | INTC | 2026-05-29 | 0 | 116.965 | ||||||||||||
| 2026-05-29 | 13:58:32 | INTC | 2026-06-05 | 7 | 116.99 | ||||||||||||
| 2026-05-29 | 13:58:22 | INTC | 2026-05-29 | 0 | 117.002 | ||||||||||||
| 2026-05-29 | 13:57:58 | INTC | 2026-05-29 | 0 | 117.034 | ||||||||||||
| 2026-05-29 | 13:57:40 | INTC | 2026-05-29 | 0 | 116.98 | ||||||||||||
| 2026-05-29 | 13:55:55 | INTC | 2026-05-29 | 0 | 116.949 | ||||||||||||
| 2026-05-29 | 13:55:56 | INTC | 2026-05-29 | 0 | 116.975 | ||||||||||||
| 2026-05-29 | 13:52:13 | INTC | 2026-06-05 | 7 | 117.176 | ||||||||||||
| 2026-05-29 | 13:52:05 | INTC | 2026-06-05 | 7 | 117.175 | ||||||||||||
| 2026-05-29 | 13:51:25 | INTC | 2026-06-05 | 7 | 117.335 | ||||||||||||
| 2026-05-29 | 13:51:20 | INTC | 2026-06-05 | 7 | 117.32 | ||||||||||||
| 2026-05-29 | 13:51:14 | INTC | 2026-06-05 | 7 | 117.335 | ||||||||||||
| 2026-05-29 | 13:50:45 | INTC | 2026-06-05 | 7 | 117.195 | ||||||||||||
| 2026-05-29 | 13:49:47 | INTC | 2026-06-12 | 14 | 117.02 | ||||||||||||
| 2026-05-29 | 13:49:44 | INTC | 2026-06-05 | 7 | 117.045 | ||||||||||||
| 2026-05-29 | 13:47:55 | INTC | 2026-05-29 | 0 | 117.18 | ||||||||||||
| 2026-05-29 | 13:47:35 | INTC | 2026-05-29 | 0 | 117.184 | ||||||||||||
| 2026-05-29 | 13:47:35 | INTC | 2026-05-29 | 0 | 117.185 | ||||||||||||
| 2026-05-29 | 13:43:26 | INTC | 2026-07-17 | 49 | 117.33 | ||||||||||||
| 2026-05-29 | 13:43:26 | INTC | 2026-07-17 | 49 | 117.33 | ||||||||||||
| 2026-05-29 | 13:40:45 | INTC | 2026-06-05 | 7 | 117.625 | ||||||||||||
| 2026-05-29 | 13:40:04 | INTC | 2026-07-17 | 49 | 117.895 | ||||||||||||
| 2026-05-29 | 13:40:04 | INTC | 2026-07-17 | 49 | 117.895 | ||||||||||||
| 2026-05-29 | 13:34:54 | INTC | 2026-06-05 | 7 | 118.07 | ||||||||||||
| 2026-05-29 | 13:34:37 | INTC | 2026-06-05 | 7 | 117.96 | ||||||||||||
| 2026-05-29 | 13:34:37 | INTC | 2026-06-05 | 7 | 117.96 | ||||||||||||
| 2026-05-29 | 13:34:19 | INTC | 2026-06-05 | 7 | 117.905 | ||||||||||||
| 2026-05-29 | 13:33:54 | INTC | 2026-05-29 | 0 | 117.87 | ||||||||||||
| 2026-05-29 | 13:33:54 | INTC | 2026-05-29 | 0 | 117.87 | ||||||||||||
| 2026-05-29 | 13:30:14 | INTC | 2026-06-05 | 7 | 118.09 | ||||||||||||
| 2026-05-29 | 13:27:41 | INTC | 2026-06-05 | 7 | 118.055 | ||||||||||||
| 2026-05-29 | 13:27:00 | INTC | 2026-05-29 | 0 | 118.08 | ||||||||||||
| 2026-05-29 | 13:27:01 | INTC | 2026-05-29 | 0 | 118.08 | ||||||||||||
| 2026-05-29 | 13:26:46 | INTC | 2026-05-29 | 0 | 118.085 | ||||||||||||
| 2026-05-29 | 13:26:46 | INTC | 2026-05-29 | 0 | 118.085 | ||||||||||||
| 2026-05-29 | 13:22:44 | INTC | 2026-05-29 | 0 | 118.055 | ||||||||||||
| 2026-05-29 | 13:22:41 | INTC | 2026-05-29 | 0 | 118.017 | ||||||||||||
| 2026-05-29 | 13:19:30 | INTC | 2026-05-29 | 0 | 118.195 | ||||||||||||
| 2026-05-29 | 13:19:30 | INTC | 2026-05-29 | 0 | 118.195 | ||||||||||||
| 2026-05-29 | 13:16:26 | INTC | 2026-05-29 | 0 | 118.346 | ||||||||||||
| 2026-05-29 | 13:10:49 | INTC | 2026-06-05 | 7 | 118.136 | ||||||||||||
| 2026-05-29 | 13:10:44 | INTC | 2026-06-05 | 7 | 118.151 | ||||||||||||
| 2026-05-29 | 13:10:06 | INTC | 2026-05-29 | 0 | 118.116 | ||||||||||||
| 2026-05-29 | 13:01:00 | INTC | 2026-05-29 | 0 | 118.545 | ||||||||||||
| 2026-05-29 | 12:59:32 | INTC | 2026-06-05 | 7 | 118.397 | ||||||||||||
| 2026-05-29 | 12:51:30 | INTC | 2026-05-29 | 0 | 118.885 | ||||||||||||
| 2026-05-29 | 12:50:34 | INTC | 2026-06-05 | 7 | 118.825 | ||||||||||||
| 2026-05-29 | 12:50:35 | INTC | 2026-06-05 | 7 | 118.825 | ||||||||||||
| 2026-05-29 | 12:50:35 | INTC | 2026-06-05 | 7 | 118.825 | ||||||||||||
| 2026-05-29 | 12:50:35 | INTC | 2026-06-05 | 7 | 118.825 | ||||||||||||
| 2026-05-29 | 12:50:34 | INTC | 2026-06-05 | 7 | 118.825 | ||||||||||||
| 2026-05-29 | 12:49:28 | INTC | 2026-06-05 | 7 | 118.97 | ||||||||||||
| 2026-05-29 | 12:49:28 | INTC | 2026-06-05 | 7 | 118.97 | ||||||||||||
| 2026-05-29 | 12:49:14 | INTC | 2026-06-05 | 7 | 118.854 | ||||||||||||
| 2026-05-29 | 12:49:12 | INTC | 2026-05-29 | 0 | 118.89 | ||||||||||||
| 2026-05-29 | 12:46:41 | INTC | 2026-05-29 | 0 | 118.665 | ||||||||||||
| 2026-05-29 | 12:33:37 | INTC | 2026-05-29 | 0 | 118.33 | ||||||||||||
| 2026-05-29 | 12:27:02 | INTC | 2026-06-05 | 7 | 118.54 | ||||||||||||
| 2026-05-29 | 12:27:02 | INTC | 2026-06-05 | 7 | 118.54 | ||||||||||||
| 2026-05-29 | 12:23:39 | INTC | 2026-06-18 | 20 | 118.525 | ||||||||||||
| 2026-05-29 | 12:19:09 | INTC | 2026-05-29 | 0 | 118.215 | ||||||||||||
| 2026-05-29 | 12:18:37 | INTC | 2026-05-29 | 0 | 118.175 | ||||||||||||
| 2026-05-29 | 12:18:14 | INTC | 2026-05-29 | 0 | 118.254 | ||||||||||||
| 2026-05-29 | 12:18:15 | INTC | 2026-05-29 | 0 | 118.25 | ||||||||||||
| 2026-05-29 | 12:17:52 | INTC | 2026-05-29 | 0 | 118.325 | ||||||||||||
| 2026-05-29 | 12:17:34 | INTC | 2026-05-29 | 0 | 118.415 | ||||||||||||
| 2026-05-29 | 12:15:26 | INTC | 2026-06-05 | 7 | 118.26 | ||||||||||||
| 2026-05-29 | 12:12:15 | INTC | 2026-05-29 | 0 | 118.415 | ||||||||||||
| 2026-05-29 | 12:11:52 | INTC | 2026-06-12 | 14 | 118.275 | ||||||||||||
| 2026-05-29 | 12:01:58 | INTC | 2026-05-29 | 0 | 118.14 | ||||||||||||
| 2026-05-29 | 12:01:05 | INTC | 2026-07-17 | 49 | 118.04 | ||||||||||||
| 2026-05-29 | 12:01:05 | INTC | 2026-07-17 | 49 | 118.04 | ||||||||||||
| 2026-05-29 | 11:59:02 | INTC | 2026-12-18 | 203 | 117.785 | ||||||||||||
| 2026-05-29 | 11:59:02 | INTC | 2026-12-18 | 203 | 117.785 | ||||||||||||
| 2026-05-29 | 11:51:42 | INTC | 2026-06-18 | 20 | 118.175 | ||||||||||||
| 2026-05-29 | 11:48:54 | INTC | 2026-05-29 | 0 | 117.895 | ||||||||||||
| 2026-05-29 | 11:47:46 | INTC | 2026-06-05 | 7 | 117.991 | ||||||||||||
| 2026-05-29 | 11:47:46 | INTC | 2026-06-05 | 7 | 117.99 | ||||||||||||
| 2026-05-29 | 11:47:36 | INTC | 2026-05-29 | 0 | 117.935 | ||||||||||||
| 2026-05-29 | 11:47:18 | INTC | 2026-07-17 | 49 | 117.95 | ||||||||||||
| 2026-05-29 | 11:46:47 | INTC | 2026-05-29 | 0 | 117.945 | ||||||||||||
| 2026-05-29 | 11:39:14 | INTC | 2026-05-29 | 0 | 118.885 | ||||||||||||
| 2026-05-29 | 11:39:14 | INTC | 2026-05-29 | 0 | 118.87 | ||||||||||||
| 2026-05-29 | 11:38:00 | INTC | 2027-01-15 | 231 | 118.711 | ||||||||||||
| 2026-05-29 | 11:37:47 | INTC | 2026-05-29 | 0 | 118.76 | ||||||||||||
| 2026-05-29 | 11:36:30 | INTC | 2026-06-18 | 20 | 119.054 | ||||||||||||
| 2026-05-29 | 11:36:30 | INTC | 2026-06-18 | 20 | 119.054 | ||||||||||||
| 2026-05-29 | 11:36:25 | INTC | 2026-06-18 | 20 | 118.999 | ||||||||||||
| 2026-05-29 | 11:35:09 | INTC | 2026-05-29 | 0 | 119.045 | ||||||||||||
| 2026-05-29 | 11:34:47 | INTC | 2026-05-29 | 0 | 119.094 | ||||||||||||
| 2026-05-29 | 11:34:39 | INTC | 2026-05-29 | 0 | 119.075 | ||||||||||||
| 2026-05-29 | 11:33:05 | INTC | 2026-06-12 | 14 | 119.035 | ||||||||||||
| 2026-05-29 | 11:32:41 | INTC | 2026-05-29 | 0 | 119.13 | ||||||||||||
| 2026-05-29 | 11:32:41 | INTC | 2026-05-29 | 0 | 119.124 | ||||||||||||
| 2026-05-29 | 11:29:41 | INTC | 2026-05-29 | 0 | 119.13 | ||||||||||||
| 2026-05-29 | 11:25:18 | INTC | 2026-05-29 | 0 | 118.661 | ||||||||||||
| 2026-05-29 | 11:25:01 | INTC | 2026-05-29 | 0 | 118.865 | ||||||||||||
| 2026-05-29 | 11:24:41 | INTC | 2026-05-29 | 0 | 118.88 | ||||||||||||
| 2026-05-29 | 11:24:41 | INTC | 2026-05-29 | 0 | 118.88 | ||||||||||||
| 2026-05-29 | 11:22:41 | INTC | 2026-05-29 | 0 | 118.492 | ||||||||||||
| 2026-05-29 | 11:22:10 | INTC | 2026-05-29 | 0 | 118.515 | ||||||||||||
| 2026-05-29 | 11:22:11 | INTC | 2026-05-29 | 0 | 118.46 | ||||||||||||
| 2026-05-29 | 11:22:11 | INTC | 2026-05-29 | 0 | 118.455 | ||||||||||||
| 2026-05-29 | 11:22:06 | INTC | 2026-05-29 | 0 | 118.545 | ||||||||||||
| 2026-05-29 | 11:21:47 | INTC | 2026-05-29 | 0 | 118.641 | ||||||||||||
| 2026-05-29 | 11:20:37 | INTC | 2026-05-29 | 0 | 118.594 | ||||||||||||
| 2026-05-29 | 11:18:22 | INTC | 2026-05-29 | 0 | 118.575 | ||||||||||||
| 2026-05-29 | 11:17:55 | INTC | 2026-05-29 | 0 | 118.67 | ||||||||||||
| 2026-05-29 | 11:17:55 | INTC | 2026-05-29 | 0 | 118.67 | ||||||||||||
| 2026-05-29 | 11:14:13 | INTC | 2026-05-29 | 0 | 118.855 | ||||||||||||
| 2026-05-29 | 11:14:13 | INTC | 2026-05-29 | 0 | 118.855 | ||||||||||||
| 2026-05-29 | 11:14:13 | INTC | 2026-05-29 | 0 | 118.855 | ||||||||||||
| 2026-05-29 | 11:12:01 | INTC | 2026-05-29 | 0 | 117.912 | ||||||||||||
| 2026-05-29 | 11:11:59 | INTC | 2026-08-21 | 84 | 117.875 | ||||||||||||
| 2026-05-29 | 11:11:56 | INTC | 2026-08-21 | 84 | 117.885 | ||||||||||||
| 2026-05-29 | 11:11:56 | INTC | 2026-08-21 | 84 | 117.88 | ||||||||||||
| 2026-05-29 | 11:11:51 | INTC | 2026-08-21 | 84 | 117.93 | ||||||||||||
| 2026-05-29 | 11:11:51 | INTC | 2026-08-21 | 84 | 117.925 | ||||||||||||
| 2026-05-29 | 11:11:39 | INTC | 2026-05-29 | 0 | 118.025 | ||||||||||||
| 2026-05-29 | 11:10:43 | INTC | 2027-01-15 | 231 | 118.086 | ||||||||||||
| 2026-05-29 | 11:10:40 | INTC | 2026-08-21 | 84 | 118.195 | ||||||||||||
| 2026-05-29 | 11:02:11 | INTC | 2026-06-05 | 7 | 119.182 | ||||||||||||
| 2026-05-29 | 10:58:39 | INTC | 2026-06-05 | 7 | 119.509 | ||||||||||||
| 2026-05-29 | 10:58:26 | INTC | 2026-06-05 | 7 | 119.495 | ||||||||||||
| 2026-05-29 | 10:56:24 | INTC | 2026-06-12 | 14 | 119.457 | ||||||||||||
| 2026-05-29 | 10:54:49 | INTC | 2028-01-21 | 602 | 118.98 | ||||||||||||
| 2026-05-29 | 10:52:45 | INTC | 2027-01-15 | 231 | 119.305 | ||||||||||||
| 2026-05-29 | 10:52:45 | INTC | 2027-01-15 | 231 | 119.305 | ||||||||||||
| 2026-05-29 | 10:52:32 | INTC | 2026-05-29 | 0 | 119.234 | ||||||||||||
| 2026-05-29 | 10:50:29 | INTC | 2026-05-29 | 0 | 118.65 | ||||||||||||
| 2026-05-29 | 10:50:29 | INTC | 2026-05-29 | 0 | 118.65 | ||||||||||||
| 2026-05-29 | 10:50:13 | INTC | 2027-01-15 | 231 | 118.267 | ||||||||||||
| 2026-05-29 | 10:50:13 | INTC | 2027-01-15 | 231 | 118.267 | ||||||||||||
| 2026-05-29 | 10:47:33 | INTC | 2026-07-17 | 49 | 118.16 | ||||||||||||
| 2026-05-29 | 10:44:39 | INTC | 2026-05-29 | 0 | 117.805 | ||||||||||||
| 2026-05-29 | 10:44:39 | INTC | 2026-05-29 | 0 | 117.78 | ||||||||||||
| 2026-05-29 | 10:42:20 | INTC | 2026-06-05 | 7 | 117.941 | ||||||||||||
| 2026-05-29 | 10:42:09 | INTC | 2026-05-29 | 0 | 117.95 | ||||||||||||
| 2026-05-29 | 10:42:08 | INTC | 2026-06-05 | 7 | 117.97 | ||||||||||||
| 2026-05-29 | 10:42:08 | INTC | 2026-06-05 | 7 | 117.97 | ||||||||||||
| 2026-05-29 | 10:40:22 | INTC | 2026-05-29 | 0 | 118.38 | ||||||||||||
| 2026-05-29 | 10:40:23 | INTC | 2026-05-29 | 0 | 118.37 | ||||||||||||
| 2026-05-29 | 10:39:45 | INTC | 2026-05-29 | 0 | 118.575 | ||||||||||||
| 2026-05-29 | 10:37:55 | INTC | 2026-05-29 | 0 | 119.11 | ||||||||||||
| 2026-05-29 | 10:37:56 | INTC | 2026-05-29 | 0 | 118.969 | ||||||||||||
| 2026-05-29 | 10:35:46 | INTC | 2026-07-17 | 49 | 119.78 | ||||||||||||
| 2026-05-29 | 10:35:30 | INTC | 2026-07-17 | 49 | 120.02 | ||||||||||||
| 2026-05-29 | 10:35:10 | INTC | 2026-08-21 | 84 | 120.14 | ||||||||||||
| 2026-05-29 | 10:34:53 | INTC | 2026-07-17 | 49 | 120.01 | ||||||||||||
| 2026-05-29 | 10:34:32 | INTC | 2026-05-29 | 0 | 120.01 | ||||||||||||
| 2026-05-29 | 10:32:39 | INTC | 2026-05-29 | 0 | 120.195 | ||||||||||||
| 2026-05-29 | 10:32:39 | INTC | 2026-05-29 | 0 | 120.19 | ||||||||||||
| 2026-05-29 | 10:32:07 | INTC | 2026-05-29 | 0 | 120.441 | ||||||||||||
| 2026-05-29 | 10:31:57 | INTC | 2026-05-29 | 0 | 120.311 | ||||||||||||
| 2026-05-29 | 10:31:57 | INTC | 2026-05-29 | 0 | 120.28 | ||||||||||||
| 2026-05-29 | 10:30:56 | INTC | 2026-05-29 | 0 | 120.48 | ||||||||||||
| 2026-05-29 | 10:29:03 | INTC | 2026-05-29 | 0 | 120.164 | ||||||||||||
| 2026-05-29 | 10:28:51 | INTC | 2026-05-29 | 0 | 120.205 | ||||||||||||
| 2026-05-29 | 10:28:47 | INTC | 2026-05-29 | 0 | 120.155 | ||||||||||||
| 2026-05-29 | 10:28:47 | INTC | 2026-05-29 | 0 | 120.155 | ||||||||||||
| 2026-05-29 | 10:28:37 | INTC | 2026-05-29 | 0 | 120.2 | ||||||||||||
| 2026-05-29 | 10:28:31 | INTC | 2026-05-29 | 0 | 120.215 | ||||||||||||
| 2026-05-29 | 10:26:52 | INTC | 2026-05-29 | 0 | 119.74 | ||||||||||||
| 2026-05-29 | 10:26:52 | INTC | 2026-05-29 | 0 | 119.74 | ||||||||||||
| 2026-05-29 | 10:26:19 | INTC | 2026-05-29 | 0 | 119.988 | ||||||||||||
| 2026-05-29 | 10:23:39 | INTC | 2026-06-05 | 7 | 120.86 | ||||||||||||
| 2026-05-29 | 10:23:33 | INTC | 2026-07-17 | 49 | 120.98 | ||||||||||||
| 2026-05-29 | 10:23:28 | INTC | 2026-07-17 | 49 | 121.03 | ||||||||||||
| 2026-05-29 | 10:23:28 | INTC | 2026-07-17 | 49 | 121.03 | ||||||||||||
| 2026-05-29 | 10:22:30 | INTC | 2026-05-29 | 0 | 120.835 | ||||||||||||
| 2026-05-29 | 10:22:30 | INTC | 2026-05-29 | 0 | 120.836 | ||||||||||||
| 2026-05-29 | 10:22:13 | INTC | 2026-05-29 | 0 | 120.88 | ||||||||||||
| 2026-05-29 | 10:21:49 | INTC | 2026-05-29 | 0 | 120.719 | ||||||||||||
| 2026-05-29 | 10:21:47 | INTC | 2026-05-29 | 0 | 120.775 | ||||||||||||
| 2026-05-29 | 10:19:12 | INTC | 2026-05-29 | 0 | 120.874 | ||||||||||||
| 2026-05-29 | 10:19:12 | INTC | 2026-05-29 | 0 | 120.874 | ||||||||||||
| 2026-05-29 | 10:16:57 | INTC | 2026-05-29 | 0 | 121.345 | ||||||||||||
| 2026-05-29 | 10:16:58 | INTC | 2026-05-29 | 0 | 121.355 | ||||||||||||
| 2026-05-29 | 10:16:33 | INTC | 2026-05-29 | 0 | 121.221 | ||||||||||||
| 2026-05-29 | 10:16:33 | INTC | 2026-05-29 | 0 | 121.22 | ||||||||||||
| 2026-05-29 | 10:16:12 | INTC | 2026-05-29 | 0 | 121.425 | ||||||||||||
| 2026-05-29 | 10:14:32 | INTC | 2026-05-29 | 0 | 121.965 | ||||||||||||
| 2026-05-29 | 10:13:39 | INTC | 2026-05-29 | 0 | 122.01 | ||||||||||||
| 2026-05-29 | 10:12:36 | INTC | 2026-05-29 | 0 | 121.726 | ||||||||||||
| 2026-05-29 | 10:08:19 | INTC | 2026-06-18 | 20 | 121.549 | ||||||||||||
| 2026-05-29 | 10:07:39 | INTC | 2026-06-18 | 20 | 121.715 | ||||||||||||
| 2026-05-29 | 10:03:13 | INTC | 2026-05-29 | 0 | 122.525 | ||||||||||||
| 2026-05-29 | 10:01:36 | INTC | 2026-05-29 | 0 | 122.135 | ||||||||||||
| 2026-05-29 | 09:59:40 | INTC | 2026-05-29 | 0 | 121.705 | ||||||||||||
| 2026-05-29 | 09:59:40 | INTC | 2026-05-29 | 0 | 121.705 | ||||||||||||
| 2026-05-29 | 09:59:31 | INTC | 2026-07-17 | 49 | 121.637 | ||||||||||||
| 2026-05-29 | 09:59:27 | INTC | 2026-07-17 | 49 | 121.6 | ||||||||||||
| 2026-05-29 | 09:59:27 | INTC | 2026-07-17 | 49 | 121.6 | ||||||||||||
| 2026-05-29 | 09:59:17 | INTC | 2026-05-29 | 0 | 121.92 | ||||||||||||
| 2026-05-29 | 09:58:56 | INTC | 2026-05-29 | 0 | 122.037 | ||||||||||||
| 2026-05-29 | 09:58:43 | INTC | 2026-06-18 | 20 | 122.09 | ||||||||||||
| 2026-05-29 | 09:57:48 | INTC | 2026-06-18 | 20 | 122.215 | ||||||||||||
| 2026-05-29 | 09:57:41 | INTC | 2026-06-05 | 7 | 122.251 | ||||||||||||
| 2026-05-29 | 09:54:52 | INTC | 2026-06-05 | 7 | 122.316 | ||||||||||||
| 2026-05-29 | 09:54:53 | INTC | 2026-06-05 | 7 | 122.31 | ||||||||||||
| 2026-05-29 | 09:54:33 | INTC | 2026-06-18 | 20 | 122.565 | ||||||||||||
| 2026-05-29 | 09:54:25 | INTC | 2026-06-18 | 20 | 122.545 | ||||||||||||
| 2026-05-29 | 09:54:25 | INTC | 2026-06-18 | 20 | 122.545 | ||||||||||||
| 2026-05-29 | 09:54:19 | INTC | 2026-06-18 | 20 | 122.6 | ||||||||||||
| 2026-05-29 | 09:54:19 | INTC | 2026-06-18 | 20 | 122.6 | ||||||||||||
| 2026-05-29 | 09:54:19 | INTC | 2026-06-18 | 20 | 122.6 | ||||||||||||
| 2026-05-29 | 09:54:19 | INTC | 2026-06-18 | 20 | 122.6 | ||||||||||||
| 2026-05-29 | 09:52:41 | INTC | 2026-05-29 | 0 | 122.033 | ||||||||||||
| 2026-05-29 | 09:49:16 | INTC | 2026-05-29 | 0 | 122.3 | ||||||||||||
| 2026-05-29 | 09:49:17 | INTC | 2026-05-29 | 0 | 122.377 | ||||||||||||
| 2026-05-29 | 09:48:41 | INTC | 2026-06-18 | 20 | 122.058 | ||||||||||||
| 2026-05-29 | 09:48:24 | INTC | 2026-05-29 | 0 | 122.209 | ||||||||||||
| 2026-05-29 | 09:48:24 | INTC | 2026-05-29 | 0 | 122.21 | ||||||||||||
| 2026-05-29 | 09:45:10 | INTC | 2026-05-29 | 0 | 121.06 | ||||||||||||
| 2026-05-29 | 09:45:10 | INTC | 2026-05-29 | 0 | 121.075 | ||||||||||||
| 2026-05-29 | 09:45:01 | INTC | 2026-07-17 | 49 | 121.405 | ||||||||||||
| 2026-05-29 | 09:44:25 | INTC | 2026-06-05 | 7 | 121.035 | ||||||||||||
| 2026-05-29 | 09:44:12 | INTC | 2026-05-29 | 0 | 121.02 | ||||||||||||
| 2026-05-29 | 09:43:56 | INTC | 2026-05-29 | 0 | 121.05 | ||||||||||||
| 2026-05-29 | 09:43:27 | INTC | 2026-05-29 | 0 | 121.125 | ||||||||||||
| 2026-05-29 | 09:43:24 | INTC | 2026-05-29 | 0 | 121.291 | ||||||||||||
| 2026-05-29 | 09:43:00 | INTC | 2026-05-29 | 0 | 121.315 | ||||||||||||
| 2026-05-29 | 09:42:12 | INTC | 2026-05-29 | 0 | 122.056 | ||||||||||||
| 2026-05-29 | 09:42:03 | INTC | 2026-06-05 | 7 | 122.32 | ||||||||||||
| 2026-05-29 | 09:41:43 | INTC | 2026-05-29 | 0 | 122.755 | ||||||||||||
| 2026-05-29 | 09:41:24 | INTC | 2026-05-29 | 0 | 122.878 | ||||||||||||
| 2026-05-29 | 09:41:24 | INTC | 2026-05-29 | 0 | 122.794 | ||||||||||||
| 2026-05-29 | 09:41:12 | INTC | 2026-05-29 | 0 | 122.835 | ||||||||||||
| 2026-05-29 | 09:41:04 | INTC | 2026-05-29 | 0 | 122.8 | ||||||||||||
| 2026-05-29 | 09:41:03 | INTC | 2026-05-29 | 0 | 122.965 | ||||||||||||
| 2026-05-29 | 09:41:02 | INTC | 2026-05-29 | 0 | 123.165 | ||||||||||||
| 2026-05-29 | 09:41:04 | INTC | 2026-05-29 | 0 | 122.8 | ||||||||||||
| 2026-05-29 | 09:41:02 | INTC | 2026-05-29 | 0 | 123.13 | ||||||||||||
| 2026-05-29 | 09:39:45 | INTC | 2026-05-29 | 0 | 124.705 | ||||||||||||
| 2026-05-29 | 09:39:46 | INTC | 2026-05-29 | 0 | 124.59 | ||||||||||||
| 2026-05-29 | 09:39:46 | INTC | 2026-05-29 | 0 | 124.59 | ||||||||||||
| 2026-05-29 | 09:39:41 | INTC | 2026-05-29 | 0 | 124.695 | ||||||||||||
| 2026-05-29 | 09:38:36 | INTC | 2026-06-05 | 7 | 125.32 | ||||||||||||
| 2026-05-29 | 09:38:26 | INTC | 2026-08-21 | 84 | 124.767 | ||||||||||||
| 2026-05-29 | 09:38:26 | INTC | 2026-08-21 | 84 | 124.935 | ||||||||||||
| 2026-05-29 | 09:37:42 | INTC | 2026-06-05 | 7 | 124.552 | ||||||||||||
| 2026-05-29 | 09:37:31 | INTC | 2026-06-18 | 20 | 124.46 | ||||||||||||
| 2026-05-29 | 09:36:48 | INTC | 2026-05-29 | 0 | 124.894 | ||||||||||||
| 2026-05-29 | 09:36:49 | INTC | 2026-05-29 | 0 | 125.04 | ||||||||||||
| 2026-05-29 | 09:36:45 | INTC | 2026-06-05 | 7 | 124.753 | ||||||||||||
| 2026-05-29 | 09:36:45 | INTC | 2026-06-05 | 7 | 124.753 | ||||||||||||
| 2026-05-29 | 09:36:34 | INTC | 2026-05-29 | 0 | 124.87 | ||||||||||||
| 2026-05-29 | 09:36:34 | INTC | 2026-05-29 | 0 | 124.93 | ||||||||||||
| 2026-05-29 | 09:35:53 | INTC | 2026-05-29 | 0 | 124.68 | ||||||||||||
| 2026-05-29 | 09:35:51 | INTC | 2026-05-29 | 0 | 124.723 | ||||||||||||
| 2026-05-29 | 09:34:27 | INTC | 2026-12-18 | 203 | 124.745 | ||||||||||||
| 2026-05-29 | 09:34:25 | INTC | 2026-07-17 | 49 | 124.58 | ||||||||||||
| 2026-05-29 | 09:32:46 | INTC | 2026-07-17 | 49 | 124.914 | ||||||||||||
| 2026-05-29 | 09:32:13 | INTC | 2026-05-29 | 0 | 125.559 | ||||||||||||
| 2026-05-29 | 09:32:13 | INTC | 2026-05-29 | 0 | 125.575 | ||||||||||||
| 2026-05-29 | 09:32:08 | INTC | 2026-05-29 | 0 | 125.545 | ||||||||||||
| 2026-05-29 | 09:31:29 | INTC | 2026-05-29 | 0 | 124.905 | ||||||||||||
| 2026-05-29 | 09:31:30 | INTC | 2026-05-29 | 0 | 124.95 | ||||||||||||
| 2026-05-29 | 09:30:58 | INTC | 2026-06-18 | 20 | 125.6 | ||||||||||||
| 2026-05-29 | 09:30:58 | INTC | 2026-06-18 | 20 | 125.54 | ||||||||||||
| 2026-05-29 | 09:30:58 | INTC | 2026-06-18 | 20 | 125.54 | ||||||||||||
| 2026-05-29 | 09:30:48 | INTC | 2026-05-29 | 0 | 125.94 | ||||||||||||
| 2026-05-29 | 09:30:49 | INTC | 2026-05-29 | 0 | 125.925 | ||||||||||||
| 2026-05-29 | 09:30:45 | INTC | 2026-05-29 | 0 | 125.81 | ||||||||||||
| 2026-05-29 | 09:30:36 | INTC | 2026-06-05 | 7 | 126.215 | ||||||||||||
| 2026-05-29 | 09:30:33 | INTC | 2026-05-29 | 0 | 125.9 | ||||||||||||
| 2026-05-29 | 09:30:30 | INTC | 2026-06-05 | 7 | 126.235 | ||||||||||||
| 2026-05-29 | 09:30:31 | INTC | 2026-06-05 | 7 | 126.299 | ||||||||||||
| 2026-05-29 | 09:30:24 | INTC | 2026-05-29 | 0 | 126.425 | ||||||||||||
| 2026-05-29 | 09:30:15 | INTC | 2026-05-29 | 0 | 125.901 | ||||||||||||
| 2026-05-28 | 15:59:20 | INTC | 2026-05-29 | 1 | 120.905 | ||||||||||||
| 2026-05-28 | 15:59:20 | INTC | 2026-05-29 | 1 | 120.905 | ||||||||||||
| 2026-05-28 | 15:57:49 | INTC | 2026-05-29 | 1 | 120.92 | ||||||||||||
| 2026-05-28 | 15:57:49 | INTC | 2026-05-29 | 1 | 120.925 | ||||||||||||
| 2026-05-28 | 15:56:23 | INTC | 2026-05-29 | 1 | 120.985 | ||||||||||||
| 2026-05-28 | 15:53:19 | INTC | 2026-06-05 | 8 | 120.822 | ||||||||||||
| 2026-05-28 | 15:53:11 | INTC | 2026-06-05 | 8 | 120.841 | ||||||||||||
| 2026-05-28 | 15:50:34 | INTC | 2026-06-05 | 8 | 120.805 | ||||||||||||
| 2026-05-28 | 15:49:44 | INTC | 2026-06-18 | 21 | 121.18 | ||||||||||||
| 2026-05-28 | 15:45:00 | INTC | 2026-05-29 | 1 | 120.91 | ||||||||||||
| 2026-05-28 | 15:35:13 | INTC | 2026-05-29 | 1 | 120.705 | ||||||||||||
| 2026-05-28 | 15:35:13 | INTC | 2026-05-29 | 1 | 120.705 | ||||||||||||
| 2026-05-28 | 15:35:13 | INTC | 2026-05-29 | 1 | 120.705 | ||||||||||||
| 2026-05-28 | 15:35:13 | INTC | 2026-05-29 | 1 | 120.705 | ||||||||||||
| 2026-05-28 | 15:34:57 | INTC | 2026-05-29 | 1 | 120.705 | ||||||||||||
| 2026-05-28 | 15:32:40 | INTC | 2026-05-29 | 1 | 120.77 | ||||||||||||
| 2026-05-28 | 15:32:21 | INTC | 2026-05-29 | 1 | 120.73 | ||||||||||||
| 2026-05-28 | 15:32:21 | INTC | 2026-05-29 | 1 | 120.73 | ||||||||||||
| 2026-05-28 | 15:32:21 | INTC | 2026-05-29 | 1 | 120.73 | ||||||||||||
| 2026-05-28 | 15:31:33 | INTC | 2026-05-29 | 1 | 120.64 | ||||||||||||
| 2026-05-28 | 15:27:09 | INTC | 2026-06-18 | 21 | 120.77 | ||||||||||||
| 2026-05-28 | 15:19:47 | INTC | 2026-05-29 | 1 | 120.175 | ||||||||||||
| 2026-05-28 | 15:19:36 | INTC | 2026-06-05 | 8 | 120.11 | ||||||||||||
| 2026-05-28 | 15:17:19 | INTC | 2026-06-18 | 21 | 120.265 | ||||||||||||
| 2026-05-28 | 15:17:02 | INTC | 2026-05-29 | 1 | 120.31 | ||||||||||||
| 2026-05-28 | 15:14:10 | INTC | 2026-05-29 | 1 | 120.605 | ||||||||||||
| 2026-05-28 | 15:14:10 | INTC | 2026-05-29 | 1 | 120.535 | ||||||||||||
| 2026-05-28 | 15:14:00 | INTC | 2026-06-05 | 8 | 120.665 | ||||||||||||
| 2026-05-28 | 15:09:23 | INTC | 2026-06-18 | 21 | 120.78 | ||||||||||||
| 2026-05-28 | 15:09:00 | INTC | 2026-05-29 | 1 | 120.77 | ||||||||||||
| 2026-05-28 | 15:06:35 | INTC | 2026-05-29 | 1 | 120.889 | ||||||||||||
| 2026-05-28 | 15:06:31 | INTC | 2026-05-29 | 1 | 120.934 | ||||||||||||
| 2026-05-28 | 15:05:59 | INTC | 2026-06-05 | 8 | 120.791 | ||||||||||||
| 2026-05-28 | 15:03:05 | INTC | 2026-05-29 | 1 | 120.808 | ||||||||||||
| 2026-05-28 | 15:01:09 | INTC | 2026-06-18 | 21 | 120.93 | ||||||||||||
| 2026-05-28 | 15:01:09 | INTC | 2026-06-18 | 21 | 120.93 | ||||||||||||
| 2026-05-28 | 15:01:06 | INTC | 2026-06-18 | 21 | 120.95 | ||||||||||||
| 2026-05-28 | 15:01:07 | INTC | 2026-06-18 | 21 | 120.93 | ||||||||||||
| 2026-05-28 | 14:58:20 | INTC | 2026-05-29 | 1 | 121.447 | ||||||||||||
| 2026-05-28 | 14:57:36 | INTC | 2026-07-17 | 50 | 121.46 | ||||||||||||
| 2026-05-28 | 14:56:37 | INTC | 2026-06-05 | 8 | 121.78 | ||||||||||||
| 2026-05-28 | 14:54:46 | INTC | 2026-06-18 | 21 | 121.366 | ||||||||||||
| 2026-05-28 | 14:54:46 | INTC | 2026-06-18 | 21 | 121.395 | ||||||||||||
| 2026-05-28 | 14:51:55 | INTC | 2026-06-18 | 21 | 121.195 | ||||||||||||
| 2026-05-28 | 14:50:26 | INTC | 2026-06-18 | 21 | 120.888 | ||||||||||||
| 2026-05-28 | 14:48:57 | INTC | 2026-06-18 | 21 | 120.875 | ||||||||||||
| 2026-05-28 | 14:48:57 | INTC | 2026-06-18 | 21 | 120.896 | ||||||||||||
| 2026-05-28 | 14:47:40 | INTC | 2026-06-18 | 21 | 120.846 | ||||||||||||
| 2026-05-28 | 14:41:41 | INTC | 2026-06-18 | 21 | 120.72 | ||||||||||||
| 2026-05-28 | 14:41:42 | INTC | 2026-06-18 | 21 | 120.71 | ||||||||||||
| 2026-05-28 | 14:28:45 | INTC | 2027-01-15 | 232 | 120.754 | ||||||||||||
| 2026-05-28 | 14:26:18 | INTC | 2026-06-18 | 21 | 120.935 | ||||||||||||
| 2026-05-28 | 14:16:19 | INTC | 2026-05-29 | 1 | 120.285 | ||||||||||||
| 2026-05-28 | 14:12:46 | INTC | 2026-06-05 | 8 | 120.225 | ||||||||||||
| 2026-05-28 | 14:10:55 | INTC | 2026-06-12 | 15 | 120.27 | ||||||||||||
| 2026-05-28 | 13:40:35 | INTC | 2026-05-29 | 1 | 120.795 | ||||||||||||
| 2026-05-28 | 13:33:42 | INTC | 2026-05-29 | 1 | 120.558 | ||||||||||||
| 2026-05-28 | 13:33:31 | INTC | 2026-05-29 | 1 | 120.54 | ||||||||||||
| 2026-05-28 | 13:27:33 | INTC | 2026-05-29 | 1 | 120.705 | ||||||||||||
| 2026-05-28 | 13:27:04 | INTC | 2026-06-18 | 21 | 120.756 | ||||||||||||
| 2026-05-28 | 13:27:04 | INTC | 2026-06-18 | 21 | 120.755 | ||||||||||||
| 2026-05-28 | 13:10:03 | INTC | 2026-06-05 | 8 | 121.65 | ||||||||||||
| 2026-05-28 | 13:09:01 | INTC | 2026-05-29 | 1 | 121.78 | ||||||||||||
| 2026-05-28 | 13:08:48 | INTC | 2026-05-29 | 1 | 121.89 | ||||||||||||
| 2026-05-28 | 13:08:48 | INTC | 2026-05-29 | 1 | 121.9 | ||||||||||||
| 2026-05-28 | 13:08:26 | INTC | 2026-05-29 | 1 | 121.74 | ||||||||||||
| 2026-05-28 | 13:06:57 | INTC | 2026-06-05 | 8 | 121.665 | ||||||||||||
| 2026-05-28 | 13:06:28 | INTC | 2026-05-29 | 1 | 121.56 | ||||||||||||
| 2026-05-28 | 13:01:32 | INTC | 2026-05-29 | 1 | 121.315 | ||||||||||||
| 2026-05-28 | 12:59:37 | INTC | 2026-06-05 | 8 | 121.185 | ||||||||||||
| 2026-05-28 | 12:51:27 | INTC | 2026-05-29 | 1 | 121.135 | ||||||||||||
| 2026-05-28 | 12:51:28 | INTC | 2026-05-29 | 1 | 121.135 | ||||||||||||
| 2026-05-28 | 12:43:03 | INTC | 2026-05-29 | 1 | 121.285 | ||||||||||||
| 2026-05-28 | 12:42:46 | INTC | 2026-05-29 | 1 | 121.234 | ||||||||||||
| 2026-05-28 | 12:33:10 | INTC | 2026-05-29 | 1 | 120.461 | ||||||||||||
| 2026-05-28 | 12:32:35 | INTC | 2026-05-29 | 1 | 120.524 | ||||||||||||
| 2026-05-28 | 12:29:53 | INTC | 2026-05-29 | 1 | 120.6 | ||||||||||||
| 2026-05-28 | 12:28:17 | INTC | 2026-05-29 | 1 | 120.775 | ||||||||||||
| 2026-05-28 | 12:21:48 | INTC | 2026-08-21 | 85 | 120.595 | ||||||||||||
| 2026-05-28 | 12:16:35 | INTC | 2026-07-17 | 50 | 120.52 | ||||||||||||
| 2026-05-28 | 12:16:28 | INTC | 2026-07-17 | 50 | 120.5 | ||||||||||||
| 2026-05-28 | 12:16:29 | INTC | 2026-07-17 | 50 | 120.5 | ||||||||||||
| 2026-05-28 | 12:15:45 | INTC | 2026-05-29 | 1 | 120.335 | ||||||||||||
| 2026-05-28 | 12:11:34 | INTC | 2026-07-17 | 50 | 120.865 | ||||||||||||
| 2026-05-28 | 12:11:34 | INTC | 2026-07-17 | 50 | 120.865 | ||||||||||||
| 2026-05-28 | 12:02:55 | INTC | 2026-05-29 | 1 | 120.36 | ||||||||||||
| 2026-05-28 | 12:00:59 | INTC | 2026-06-12 | 15 | 120.65 | ||||||||||||
| 2026-05-28 | 11:58:34 | INTC | 2026-05-29 | 1 | 120.825 | ||||||||||||
| 2026-05-28 | 11:51:36 | INTC | 2026-05-29 | 1 | 121.015 | ||||||||||||
| 2026-05-28 | 11:44:54 | INTC | 2026-05-29 | 1 | 120.915 | ||||||||||||
| 2026-05-28 | 11:40:50 | INTC | 2026-05-29 | 1 | 121.45 | ||||||||||||
| 2026-05-28 | 11:39:47 | INTC | 2026-08-21 | 85 | 121.545 | ||||||||||||
| 2026-05-28 | 11:39:47 | INTC | 2026-08-21 | 85 | 121.545 | ||||||||||||
| 2026-05-28 | 11:38:11 | INTC | 2026-06-05 | 8 | 121.31 | ||||||||||||
| 2026-05-28 | 11:38:03 | INTC | 2026-05-29 | 1 | 121.326 | ||||||||||||
| 2026-05-28 | 11:36:15 | INTC | 2026-05-29 | 1 | 121.761 | ||||||||||||
| 2026-05-28 | 11:34:08 | INTC | 2026-05-29 | 1 | 122.055 | ||||||||||||
| 2026-05-28 | 11:29:01 | INTC | 2026-05-29 | 1 | 121.995 | ||||||||||||
| 2026-05-28 | 11:29:01 | INTC | 2026-05-29 | 1 | 121.995 | ||||||||||||
| 2026-05-28 | 11:28:58 | INTC | 2026-06-18 | 21 | 121.936 | ||||||||||||
| 2026-05-28 | 11:28:44 | INTC | 2026-06-18 | 21 | 121.88 | ||||||||||||
| 2026-05-28 | 11:27:52 | INTC | 2026-05-29 | 1 | 121.42 | ||||||||||||
| 2026-05-28 | 11:27:31 | INTC | 2026-05-29 | 1 | 121.36 | ||||||||||||
| 2026-05-28 | 11:27:31 | INTC | 2026-05-29 | 1 | 121.36 | ||||||||||||
| 2026-05-28 | 11:26:41 | INTC | 2026-05-29 | 1 | 121.54 | ||||||||||||
| 2026-05-28 | 11:26:42 | INTC | 2026-05-29 | 1 | 121.49 | ||||||||||||
| 2026-05-28 | 11:26:38 | INTC | 2026-05-29 | 1 | 121.555 | ||||||||||||
| 2026-05-28 | 11:21:38 | INTC | 2026-05-29 | 1 | 121.395 | ||||||||||||
| 2026-05-28 | 11:19:09 | INTC | 2026-06-05 | 8 | 121.015 | ||||||||||||
| 2026-05-28 | 11:18:59 | INTC | 2026-05-29 | 1 | 120.947 | ||||||||||||
| 2026-05-28 | 11:18:31 | INTC | 2026-05-29 | 1 | 120.675 | ||||||||||||
| 2026-05-28 | 11:17:20 | INTC | 2026-05-29 | 1 | 120.73 | ||||||||||||
| 2026-05-28 | 11:17:12 | INTC | 2026-05-29 | 1 | 120.735 | ||||||||||||
| 2026-05-28 | 11:16:43 | INTC | 2026-05-29 | 1 | 120.625 | ||||||||||||
| 2026-05-28 | 11:14:00 | INTC | 2026-06-05 | 8 | 120.455 | ||||||||||||
| 2026-05-28 | 11:13:54 | INTC | 2026-05-29 | 1 | 120.406 | ||||||||||||
| 2026-05-28 | 11:13:14 | INTC | 2026-05-29 | 1 | 120.534 | ||||||||||||
| 2026-05-28 | 11:12:09 | INTC | 2026-06-05 | 8 | 120.35 | ||||||||||||
| 2026-05-28 | 11:11:51 | INTC | 2026-05-29 | 1 | 120.38 | ||||||||||||
| 2026-05-28 | 11:10:45 | INTC | 2026-06-26 | 29 | 120.465 | ||||||||||||
| 2026-05-28 | 11:10:43 | INTC | 2026-06-26 | 29 | 120.435 | ||||||||||||
| 2026-05-28 | 11:07:10 | INTC | 2026-05-29 | 1 | 119.921 | ||||||||||||
| 2026-05-28 | 11:07:10 | INTC | 2026-05-29 | 1 | 119.874 | ||||||||||||
| 2026-05-28 | 11:06:57 | INTC | 2026-05-29 | 1 | 119.935 | ||||||||||||
| 2026-05-28 | 11:06:02 | INTC | 2026-05-29 | 1 | 119.941 | ||||||||||||
| 2026-05-28 | 11:05:36 | INTC | 2026-05-29 | 1 | 120.005 | ||||||||||||
| 2026-05-28 | 11:05:36 | INTC | 2026-05-29 | 1 | 120.005 | ||||||||||||
| 2026-05-28 | 11:05:36 | INTC | 2026-05-29 | 1 | 120.005 | ||||||||||||
| 2026-05-28 | 10:55:53 | INTC | 2026-06-05 | 8 | 119.425 | ||||||||||||
| 2026-05-28 | 10:55:50 | INTC | 2026-06-05 | 8 | 119.366 | ||||||||||||
| 2026-05-28 | 10:55:50 | INTC | 2026-06-05 | 8 | 119.37 | ||||||||||||
| 2026-05-28 | 10:55:30 | INTC | 2026-05-29 | 1 | 119.415 | ||||||||||||
| 2026-05-28 | 10:55:30 | INTC | 2026-05-29 | 1 | 119.415 | ||||||||||||
| 2026-05-28 | 10:54:49 | INTC | 2026-05-29 | 1 | 119.16 | ||||||||||||
| 2026-05-28 | 10:54:49 | INTC | 2026-05-29 | 1 | 119.155 | ||||||||||||
| 2026-05-28 | 10:54:49 | INTC | 2026-05-29 | 1 | 119.16 | ||||||||||||
| 2026-05-28 | 10:54:49 | INTC | 2026-05-29 | 1 | 119.16 | ||||||||||||
| 2026-05-28 | 10:43:02 | INTC | 2026-06-26 | 29 | 118.024 | ||||||||||||
| 2026-05-28 | 10:42:36 | INTC | 2026-05-29 | 1 | 117.895 | ||||||||||||
| 2026-05-28 | 10:35:25 | INTC | 2026-06-26 | 29 | 117.11 | ||||||||||||
| 2026-05-28 | 10:34:58 | INTC | 2026-05-29 | 1 | 117.225 | ||||||||||||
| 2026-05-28 | 10:33:07 | INTC | 2026-12-18 | 204 | 117.435 | ||||||||||||
| 2026-05-28 | 10:28:05 | INTC | 2026-07-17 | 50 | 117.58 | ||||||||||||
| 2026-05-28 | 10:26:13 | INTC | 2026-06-18 | 21 | 117.695 | ||||||||||||
| 2026-05-28 | 10:25:50 | INTC | 2026-05-29 | 1 | 117.755 | ||||||||||||
| 2026-05-28 | 10:25:50 | INTC | 2026-12-18 | 204 | 117.755 | ||||||||||||
| 2026-05-28 | 10:25:50 | INTC | 2026-12-18 | 204 | 117.755 | ||||||||||||
| 2026-05-28 | 10:25:50 | INTC | 2026-12-18 | 204 | 117.755 | ||||||||||||
| 2026-05-28 | 10:24:30 | INTC | 2027-01-15 | 232 | 117.231 | ||||||||||||
| 2026-05-28 | 10:23:06 | INTC | 2027-12-17 | 568 | 117.629 | ||||||||||||
| 2026-05-28 | 10:20:02 | INTC | 2026-05-29 | 1 | 117.98 | ||||||||||||
| 2026-05-28 | 10:13:23 | INTC | 2026-05-29 | 1 | 118.605 | ||||||||||||
| 2026-05-28 | 10:13:10 | INTC | 2026-05-29 | 1 | 118.698 | ||||||||||||
| 2026-05-28 | 10:12:49 | INTC | 2026-05-29 | 1 | 118.23 | ||||||||||||
| 2026-05-28 | 10:07:19 | INTC | 2026-06-18 | 21 | 117.285 | ||||||||||||
| 2026-05-28 | 10:06:44 | INTC | 2026-06-18 | 21 | 117.27 | ||||||||||||
| 2026-05-28 | 10:06:30 | INTC | 2026-06-18 | 21 | 117.2 | ||||||||||||
| 2026-05-28 | 10:05:30 | INTC | 2026-06-18 | 21 | 116.453 | ||||||||||||
| 2026-05-28 | 10:04:31 | INTC | 2026-06-26 | 29 | 116.641 | ||||||||||||
| 2026-05-28 | 10:04:32 | INTC | 2026-06-26 | 29 | 116.635 | ||||||||||||
| 2026-05-28 | 10:04:32 | INTC | 2026-06-26 | 29 | 116.635 | ||||||||||||
| 2026-05-28 | 10:04:32 | INTC | 2026-06-26 | 29 | 116.635 | ||||||||||||
| 2026-05-28 | 10:04:31 | INTC | 2026-06-26 | 29 | 116.64 | ||||||||||||
| 2026-05-28 | 10:04:31 | INTC | 2026-06-26 | 29 | 116.641 | ||||||||||||
| 2026-05-28 | 10:04:30 | INTC | 2026-06-18 | 21 | 116.65 | ||||||||||||
| 2026-05-28 | 10:03:15 | INTC | 2026-06-05 | 8 | 116.88 | ||||||||||||
| 2026-05-28 | 10:03:15 | INTC | 2026-06-05 | 8 | 116.88 | ||||||||||||
| 2026-05-28 | 10:03:05 | INTC | 2026-05-29 | 1 | 116.976 | ||||||||||||
| 2026-05-28 | 10:03:05 | INTC | 2026-05-29 | 1 | 116.976 | ||||||||||||
| 2026-05-28 | 09:59:34 | INTC | 2026-06-05 | 8 | 117.585 | ||||||||||||
| 2026-05-28 | 09:56:23 | INTC | 2026-05-29 | 1 | 117.75 | ||||||||||||
| 2026-05-28 | 09:56:04 | INTC | 2026-05-29 | 1 | 117.935 | ||||||||||||
| 2026-05-28 | 09:51:28 | INTC | 2026-05-29 | 1 | 118.004 | ||||||||||||
| 2026-05-28 | 09:50:35 | INTC | 2026-07-17 | 50 | 117.985 | ||||||||||||
| 2026-05-28 | 09:50:35 | INTC | 2026-05-29 | 1 | 117.945 | ||||||||||||
| 2026-05-28 | 09:50:22 | INTC | 2026-05-29 | 1 | 117.844 | ||||||||||||
| 2026-05-28 | 09:50:16 | INTC | 2026-06-05 | 8 | 118.0 | ||||||||||||
| 2026-05-28 | 09:49:00 | INTC | 2026-05-29 | 1 | 118.69 | ||||||||||||
| 2026-05-28 | 09:46:17 | INTC | 2026-05-29 | 1 | 119.171 | ||||||||||||
| 2026-05-28 | 09:46:17 | INTC | 2026-05-29 | 1 | 119.15 | ||||||||||||
| 2026-05-28 | 09:46:14 | INTC | 2026-05-29 | 1 | 119.345 | ||||||||||||
| 2026-05-28 | 09:42:43 | INTC | 2026-05-29 | 1 | 119.97 | ||||||||||||
| 2026-05-28 | 09:42:29 | INTC | 2026-05-29 | 1 | 119.95 | ||||||||||||
| 2026-05-28 | 09:41:16 | INTC | 2026-06-18 | 21 | 119.84 | ||||||||||||
| 2026-05-28 | 09:41:16 | INTC | 2026-06-18 | 21 | 119.84 | ||||||||||||
| 2026-05-28 | 09:40:44 | INTC | 2026-06-18 | 21 | 120.27 | ||||||||||||
| 2026-05-28 | 09:40:42 | INTC | 2026-05-29 | 1 | 120.265 | ||||||||||||
| 2026-05-28 | 09:40:30 | INTC | 2026-06-05 | 8 | 120.69 | ||||||||||||
| 2026-05-28 | 09:40:17 | INTC | 2026-06-18 | 21 | 120.887 | ||||||||||||
| 2026-05-28 | 09:35:23 | INTC | 2026-05-29 | 1 | 121.991 | ||||||||||||
| 2026-05-28 | 09:34:23 | INTC | 2026-05-29 | 1 | 121.946 | ||||||||||||
| 2026-05-28 | 09:34:23 | INTC | 2026-05-29 | 1 | 122.055 | ||||||||||||
| 2026-05-28 | 09:34:04 | INTC | 2026-05-29 | 1 | 121.575 | ||||||||||||
| 2026-05-28 | 09:33:29 | INTC | 2026-05-29 | 1 | 121.564 | ||||||||||||
| 2026-05-28 | 09:33:29 | INTC | 2026-05-29 | 1 | 121.565 | ||||||||||||
| 2026-05-28 | 09:33:12 | INTC | 2026-05-29 | 1 | 121.9 | ||||||||||||
| 2026-05-28 | 09:33:12 | INTC | 2026-05-29 | 1 | 121.82 | ||||||||||||
| 2026-05-28 | 09:33:12 | INTC | 2026-05-29 | 1 | 121.82 | ||||||||||||
| 2026-05-28 | 09:31:27 | INTC | 2026-06-18 | 21 | 122.246 | ||||||||||||
| 2026-05-28 | 09:31:26 | INTC | 2027-01-15 | 232 | 122.305 | ||||||||||||
| 2026-05-28 | 09:30:31 | INTC | 2026-05-29 | 1 | 122.76 | ||||||||||||
| 2026-05-27 | 15:59:29 | INTC | 2026-05-29 | 2 | 121.685 | ||||||||||||
| 2026-05-27 | 15:59:00 | INTC | 2026-05-29 | 2 | 121.585 | ||||||||||||
| 2026-05-27 | 15:58:42 | INTC | 2026-06-18 | 22 | 121.535 | ||||||||||||
| 2026-05-27 | 15:58:13 | INTC | 2026-06-18 | 22 | 121.46 | ||||||||||||
| 2026-05-27 | 15:58:13 | INTC | 2026-06-18 | 22 | 121.46 | ||||||||||||
| 2026-05-27 | 15:57:47 | INTC | 2026-06-18 | 22 | 121.415 | ||||||||||||
| 2026-05-27 | 15:57:47 | INTC | 2026-06-18 | 22 | 121.415 | ||||||||||||
| 2026-05-27 | 15:52:36 | INTC | 2026-05-29 | 2 | 121.005 | ||||||||||||
| 2026-05-27 | 15:50:46 | INTC | 2026-05-29 | 2 | 120.62 | ||||||||||||
| 2026-05-27 | 15:50:46 | INTC | 2026-05-29 | 2 | 120.62 | ||||||||||||
| 2026-05-27 | 15:50:46 | INTC | 2026-05-29 | 2 | 120.618 | ||||||||||||
| 2026-05-27 | 15:42:31 | INTC | 2026-05-29 | 2 | 120.77 | ||||||||||||
| 2026-05-27 | 15:39:51 | INTC | 2026-06-18 | 22 | 120.71 | ||||||||||||
| 2026-05-27 | 15:39:45 | INTC | 2026-06-18 | 22 | 120.728 | ||||||||||||
| 2026-05-27 | 15:39:46 | INTC | 2026-06-18 | 22 | 120.705 | ||||||||||||
| 2026-05-27 | 15:39:14 | INTC | 2026-08-21 | 86 | 120.825 | ||||||||||||
| 2026-05-27 | 15:39:14 | INTC | 2026-08-21 | 86 | 120.825 | ||||||||||||
| 2026-05-27 | 15:39:03 | INTC | 2026-08-21 | 86 | 120.8 | ||||||||||||
| 2026-05-27 | 15:39:03 | INTC | 2026-08-21 | 86 | 120.8 | ||||||||||||
| 2026-05-27 | 15:38:48 | INTC | 2026-08-21 | 86 | 120.82 | ||||||||||||
| 2026-05-27 | 15:38:48 | INTC | 2026-08-21 | 86 | 120.82 | ||||||||||||
| 2026-05-27 | 15:38:36 | INTC | 2026-08-21 | 86 | 120.805 | ||||||||||||
| 2026-05-27 | 15:36:05 | INTC | 2026-06-18 | 22 | 120.6 | ||||||||||||
| 2026-05-27 | 15:36:05 | INTC | 2026-06-18 | 22 | 120.6 | ||||||||||||
| 2026-05-27 | 15:36:05 | INTC | 2026-06-18 | 22 | 120.6 | ||||||||||||
| 2026-05-27 | 15:35:56 | INTC | 2026-06-18 | 22 | 120.62 | ||||||||||||
| 2026-05-27 | 15:35:56 | INTC | 2026-06-18 | 22 | 120.62 | ||||||||||||
| 2026-05-27 | 15:35:56 | INTC | 2026-06-18 | 22 | 120.62 | ||||||||||||
| 2026-05-27 | 15:35:56 | INTC | 2026-06-18 | 22 | 120.62 | ||||||||||||
| 2026-05-27 | 15:31:55 | INTC | 2026-06-18 | 22 | 120.425 | ||||||||||||
| 2026-05-27 | 15:31:55 | INTC | 2026-06-18 | 22 | 120.425 | ||||||||||||
| 2026-05-27 | 15:31:55 | INTC | 2026-06-18 | 22 | 120.425 | ||||||||||||
| 2026-05-27 | 15:31:53 | INTC | 2026-06-18 | 22 | 120.43 | ||||||||||||
| 2026-05-27 | 15:18:07 | INTC | 2026-08-21 | 86 | 119.98 | ||||||||||||
| 2026-05-27 | 15:10:14 | INTC | 2027-01-15 | 233 | 119.945 | ||||||||||||
| 2026-05-27 | 15:04:53 | INTC | 2027-03-19 | 296 | 120.335 | ||||||||||||
| 2026-05-27 | 14:58:47 | INTC | 2026-06-18 | 22 | 120.099 | ||||||||||||
| 2026-05-27 | 14:56:25 | INTC | 2026-06-18 | 22 | 120.435 | ||||||||||||
| 2026-05-27 | 14:56:25 | INTC | 2026-06-18 | 22 | 120.414 | ||||||||||||
| 2026-05-27 | 14:53:45 | INTC | 2027-01-15 | 233 | 120.235 | ||||||||||||
| 2026-05-27 | 14:52:55 | INTC | 2026-05-29 | 2 | 120.394 | ||||||||||||
| 2026-05-27 | 14:49:41 | INTC | 2026-06-18 | 22 | 120.357 | ||||||||||||
| 2026-05-27 | 14:49:41 | INTC | 2026-06-18 | 22 | 120.357 | ||||||||||||
| 2026-05-27 | 14:32:30 | INTC | 2026-06-18 | 22 | 120.356 | ||||||||||||
| 2026-05-27 | 14:32:30 | INTC | 2026-06-18 | 22 | 120.356 | ||||||||||||
| 2026-05-27 | 14:29:14 | INTC | 2026-06-05 | 9 | 119.92 | ||||||||||||
| 2026-05-27 | 13:40:46 | INTC | 2026-06-18 | 22 | 119.24 | ||||||||||||
| 2026-05-27 | 13:37:36 | INTC | 2026-06-05 | 9 | 119.45 | ||||||||||||
| 2026-05-27 | 13:24:04 | INTC | 2026-06-18 | 22 | 119.185 | ||||||||||||
| 2026-05-27 | 13:20:35 | INTC | 2026-06-18 | 22 | 118.869 | ||||||||||||
| 2026-05-27 | 13:19:49 | INTC | 2026-06-18 | 22 | 118.69 | ||||||||||||
| 2026-05-27 | 13:18:03 | INTC | 2026-06-18 | 22 | 118.715 | ||||||||||||
| 2026-05-27 | 13:17:18 | INTC | 2026-05-29 | 2 | 118.625 | ||||||||||||
| 2026-05-27 | 13:17:03 | INTC | 2026-06-18 | 22 | 118.65 | ||||||||||||
| 2026-05-27 | 13:16:25 | INTC | 2026-05-29 | 2 | 118.51 | ||||||||||||
| 2026-05-27 | 13:16:25 | INTC | 2026-05-29 | 2 | 118.525 | ||||||||||||
| 2026-05-27 | 13:08:21 | INTC | 2026-05-29 | 2 | 118.45 | ||||||||||||
| 2026-05-27 | 13:07:45 | INTC | 2026-06-05 | 9 | 118.555 | ||||||||||||
| 2026-05-27 | 12:48:21 | INTC | 2026-05-29 | 2 | 119.959 | ||||||||||||
| 2026-05-27 | 12:48:21 | INTC | 2026-05-29 | 2 | 120.01 | ||||||||||||
| 2026-05-27 | 12:37:37 | INTC | 2026-09-18 | 114 | 119.12 | ||||||||||||
| 2026-05-27 | 12:33:11 | INTC | 2026-05-29 | 2 | 118.755 | ||||||||||||
| 2026-05-27 | 12:32:38 | INTC | 2026-06-12 | 16 | 118.78 | ||||||||||||
| 2026-05-27 | 12:30:43 | INTC | 2026-05-29 | 2 | 118.78 | ||||||||||||
| 2026-05-27 | 12:26:55 | INTC | 2026-06-12 | 16 | 119.22 | ||||||||||||
| 2026-05-27 | 12:23:18 | INTC | 2026-12-18 | 205 | 119.171 | ||||||||||||
| 2026-05-27 | 12:21:04 | INTC | 2026-12-18 | 205 | 119.13 | ||||||||||||
| 2026-05-27 | 12:20:58 | INTC | 2026-12-18 | 205 | 119.199 | ||||||||||||
| 2026-05-27 | 12:09:54 | INTC | 2026-05-29 | 2 | 118.975 | ||||||||||||
| 2026-05-27 | 12:09:54 | INTC | 2026-05-29 | 2 | 119.035 | ||||||||||||
| 2026-05-27 | 12:04:51 | INTC | 2026-11-20 | 177 | 118.725 | ||||||||||||
| 2026-05-27 | 11:58:09 | INTC | 2026-06-12 | 16 | 118.421 | ||||||||||||
| 2026-05-27 | 11:58:09 | INTC | 2026-06-12 | 16 | 118.421 | ||||||||||||
| 2026-05-27 | 11:53:03 | INTC | 2026-06-18 | 22 | 118.245 | ||||||||||||
| 2026-05-27 | 11:50:48 | INTC | 2026-08-21 | 86 | 118.25 | ||||||||||||
| 2026-05-27 | 11:50:11 | INTC | 2026-06-18 | 22 | 118.255 | ||||||||||||
| 2026-05-27 | 11:49:05 | INTC | 2026-05-29 | 2 | 117.915 | ||||||||||||
| 2026-05-27 | 11:47:57 | INTC | 2027-01-15 | 233 | 118.125 | ||||||||||||
| 2026-05-27 | 11:47:40 | INTC | 2026-11-20 | 177 | 118.056 | ||||||||||||
| 2026-05-27 | 11:44:17 | INTC | 2026-06-18 | 22 | 118.105 | ||||||||||||
| 2026-05-27 | 11:38:05 | INTC | 2026-06-12 | 16 | 118.32 | ||||||||||||
| 2026-05-27 | 11:37:32 | INTC | 2026-06-12 | 16 | 118.235 | ||||||||||||
| 2026-05-27 | 11:37:32 | INTC | 2026-06-12 | 16 | 118.235 | ||||||||||||
| 2026-05-27 | 11:37:32 | INTC | 2026-06-12 | 16 | 118.235 | ||||||||||||
| 2026-05-27 | 11:31:18 | INTC | 2026-05-29 | 2 | 118.8 | ||||||||||||
| 2026-05-27 | 11:29:04 | INTC | 2026-06-12 | 16 | 118.469 | ||||||||||||
| 2026-05-27 | 11:28:49 | INTC | 2026-06-12 | 16 | 118.597 | ||||||||||||
| 2026-05-27 | 11:15:55 | INTC | 2026-06-12 | 16 | 118.195 | ||||||||||||
| 2026-05-27 | 11:15:55 | INTC | 2026-06-12 | 16 | 118.195 | ||||||||||||
| 2026-05-27 | 11:15:55 | INTC | 2026-06-12 | 16 | 118.195 | ||||||||||||
| 2026-05-27 | 11:15:17 | INTC | 2026-06-12 | 16 | 118.205 | ||||||||||||
| 2026-05-27 | 10:48:05 | INTC | 2026-06-05 | 9 | 119.975 | ||||||||||||
| 2026-05-27 | 10:48:05 | INTC | 2026-06-05 | 9 | 119.975 | ||||||||||||
| 2026-05-27 | 10:45:25 | INTC | 2026-05-29 | 2 | 119.3 | ||||||||||||
| 2026-05-27 | 10:41:15 | INTC | 2026-05-29 | 2 | 119.15 | ||||||||||||
| 2026-05-27 | 10:38:20 | INTC | 2026-06-12 | 16 | 118.52 | ||||||||||||
| 2026-05-27 | 10:38:20 | INTC | 2026-06-12 | 16 | 118.52 | ||||||||||||
| 2026-05-27 | 10:38:20 | INTC | 2026-06-12 | 16 | 118.52 | ||||||||||||
| 2026-05-27 | 10:36:43 | INTC | 2026-05-29 | 2 | 118.449 | ||||||||||||
| 2026-05-27 | 10:36:43 | INTC | 2026-05-29 | 2 | 118.45 | ||||||||||||
| 2026-05-27 | 10:36:43 | INTC | 2026-05-29 | 2 | 118.449 | ||||||||||||
| 2026-05-27 | 10:36:36 | INTC | 2026-06-12 | 16 | 118.74 | ||||||||||||
| 2026-05-27 | 10:36:36 | INTC | 2026-06-12 | 16 | 118.74 | ||||||||||||
| 2026-05-27 | 10:36:36 | INTC | 2026-06-12 | 16 | 118.74 | ||||||||||||
| 2026-05-27 | 10:36:09 | INTC | 2026-05-29 | 2 | 118.321 | ||||||||||||
| 2026-05-27 | 10:35:47 | INTC | 2026-06-12 | 16 | 118.235 | ||||||||||||
| 2026-05-27 | 10:35:47 | INTC | 2026-06-12 | 16 | 118.235 | ||||||||||||
| 2026-05-27 | 10:34:30 | INTC | 2026-06-18 | 22 | 117.715 | ||||||||||||
| 2026-05-27 | 10:34:30 | INTC | 2026-06-18 | 22 | 117.79 | ||||||||||||
| 2026-05-27 | 10:33:37 | INTC | 2026-06-12 | 16 | 117.385 | ||||||||||||
| 2026-05-27 | 10:33:37 | INTC | 2026-06-12 | 16 | 117.385 | ||||||||||||
| 2026-05-27 | 10:33:12 | INTC | 2026-05-29 | 2 | 117.692 | ||||||||||||
| 2026-05-27 | 10:32:53 | INTC | 2026-06-12 | 16 | 117.66 | ||||||||||||
| 2026-05-27 | 10:32:53 | INTC | 2026-06-12 | 16 | 117.66 | ||||||||||||
| 2026-05-27 | 10:31:27 | INTC | 2026-09-18 | 114 | 118.167 | ||||||||||||
| 2026-05-27 | 10:31:22 | INTC | 2026-06-12 | 16 | 118.205 | ||||||||||||
| 2026-05-27 | 10:30:52 | INTC | 2026-06-12 | 16 | 118.194 | ||||||||||||
| 2026-05-27 | 10:28:36 | INTC | 2026-06-12 | 16 | 117.589 | ||||||||||||
| 2026-05-27 | 10:28:35 | INTC | 2026-05-29 | 2 | 117.649 | ||||||||||||
| 2026-05-27 | 10:28:04 | INTC | 2026-06-12 | 16 | 117.5 | ||||||||||||
| 2026-05-27 | 10:27:02 | INTC | 2026-06-05 | 9 | 117.645 | ||||||||||||
| 2026-05-27 | 10:25:53 | INTC | 2026-06-12 | 16 | 117.935 | ||||||||||||
| 2026-05-27 | 10:25:41 | INTC | 2026-06-12 | 16 | 118.225 | ||||||||||||
| 2026-05-27 | 10:25:41 | INTC | 2026-06-12 | 16 | 118.225 | ||||||||||||
| 2026-05-27 | 10:24:26 | INTC | 2026-05-29 | 2 | 119.095 | ||||||||||||
| 2026-05-27 | 10:24:21 | INTC | 2026-05-29 | 2 | 119.085 | ||||||||||||
| 2026-05-27 | 10:24:21 | INTC | 2026-05-29 | 2 | 119.085 | ||||||||||||
| 2026-05-27 | 10:24:15 | INTC | 2026-05-29 | 2 | 119.045 | ||||||||||||
| 2026-05-27 | 10:23:56 | INTC | 2026-05-29 | 2 | 119.054 | ||||||||||||
| 2026-05-27 | 10:23:08 | INTC | 2026-05-29 | 2 | 118.705 | ||||||||||||
| 2026-05-27 | 10:23:08 | INTC | 2026-05-29 | 2 | 118.705 | ||||||||||||
| 2026-05-27 | 10:16:44 | INTC | 2026-07-02 | 36 | 119.647 | ||||||||||||
| 2026-05-27 | 10:13:05 | INTC | 2026-05-29 | 2 | 118.995 | ||||||||||||
| 2026-05-27 | 10:07:53 | INTC | 2026-05-29 | 2 | 119.805 | ||||||||||||
| 2026-05-27 | 10:07:53 | INTC | 2026-05-29 | 2 | 119.81 | ||||||||||||
| 2026-05-27 | 10:07:53 | INTC | 2026-05-29 | 2 | 119.81 | ||||||||||||
| 2026-05-27 | 10:07:51 | INTC | 2026-06-18 | 22 | 119.839 | ||||||||||||
| 2026-05-27 | 10:04:53 | INTC | 2026-05-29 | 2 | 120.313 | ||||||||||||
| 2026-05-27 | 10:04:50 | INTC | 2026-05-29 | 2 | 120.31 | ||||||||||||
| 2026-05-27 | 09:58:20 | INTC | 2026-06-05 | 9 | 119.185 | ||||||||||||
| 2026-05-27 | 09:57:42 | INTC | 2026-05-29 | 2 | 119.386 | ||||||||||||
| 2026-05-27 | 09:57:14 | INTC | 2027-01-15 | 233 | 119.51 | ||||||||||||
| 2026-05-27 | 09:57:14 | INTC | 2027-01-15 | 233 | 119.51 | ||||||||||||
| 2026-05-27 | 09:56:54 | INTC | 2026-09-18 | 114 | 119.481 | ||||||||||||
| 2026-05-27 | 09:56:54 | INTC | 2026-09-18 | 114 | 119.484 | ||||||||||||
| 2026-05-27 | 09:56:54 | INTC | 2026-09-18 | 114 | 119.481 | ||||||||||||
| 2026-05-27 | 09:56:28 | INTC | 2027-01-15 | 233 | 119.31 | ||||||||||||
| 2026-05-27 | 09:56:10 | INTC | 2026-09-18 | 114 | 119.17 | ||||||||||||
| 2026-05-27 | 09:56:10 | INTC | 2026-09-18 | 114 | 119.17 | ||||||||||||
| 2026-05-27 | 09:56:10 | INTC | 2026-09-18 | 114 | 119.17 | ||||||||||||
| 2026-05-27 | 09:55:55 | INTC | 2026-06-12 | 16 | 119.185 | ||||||||||||
| 2026-05-27 | 09:55:55 | INTC | 2026-06-12 | 16 | 119.18 | ||||||||||||
| 2026-05-27 | 09:55:32 | INTC | 2027-01-15 | 233 | 119.557 | ||||||||||||
| 2026-05-27 | 09:55:05 | INTC | 2026-09-18 | 114 | 119.549 | ||||||||||||
| 2026-05-27 | 09:55:05 | INTC | 2026-09-18 | 114 | 119.55 | ||||||||||||
| 2026-05-27 | 09:53:28 | INTC | 2026-05-29 | 2 | 120.295 | ||||||||||||
| 2026-05-27 | 09:52:20 | INTC | 2026-06-18 | 22 | 119.715 | ||||||||||||
| 2026-05-27 | 09:52:20 | INTC | 2026-06-18 | 22 | 119.715 | ||||||||||||
| 2026-05-27 | 09:49:45 | INTC | 2026-08-21 | 86 | 118.745 | ||||||||||||
| 2026-05-27 | 09:48:49 | INTC | 2026-06-18 | 22 | 118.071 | ||||||||||||
| 2026-05-27 | 09:48:49 | INTC | 2026-06-18 | 22 | 118.065 | ||||||||||||
| 2026-05-27 | 09:48:49 | INTC | 2026-06-18 | 22 | 118.065 | ||||||||||||
| 2026-05-27 | 09:48:38 | INTC | 2026-06-18 | 22 | 117.745 | ||||||||||||
| 2026-05-27 | 09:48:38 | INTC | 2026-06-18 | 22 | 117.745 | ||||||||||||
| 2026-05-27 | 09:48:38 | INTC | 2026-06-18 | 22 | 117.74 | ||||||||||||
| 2026-05-27 | 09:48:38 | INTC | 2026-06-18 | 22 | 117.74 | ||||||||||||
| 2026-05-27 | 09:48:38 | INTC | 2026-06-18 | 22 | 117.74 | ||||||||||||
| 2026-05-27 | 09:48:38 | INTC | 2026-06-18 | 22 | 117.751 | ||||||||||||
| 2026-05-27 | 09:48:11 | INTC | 2026-06-05 | 9 | 117.442 | ||||||||||||
| 2026-05-27 | 09:47:42 | INTC | 2026-08-21 | 86 | 117.21 | ||||||||||||
| 2026-05-27 | 09:47:30 | INTC | 2026-05-29 | 2 | 117.66 | ||||||||||||
| 2026-05-27 | 09:46:29 | INTC | 2026-06-18 | 22 | 118.11 | ||||||||||||
| 2026-05-27 | 09:46:29 | INTC | 2026-06-18 | 22 | 118.11 | ||||||||||||
| 2026-05-27 | 09:45:42 | INTC | 2026-05-29 | 2 | 118.47 | ||||||||||||
| 2026-05-27 | 09:44:44 | INTC | 2026-08-21 | 86 | 117.784 | ||||||||||||
| 2026-05-27 | 09:44:19 | INTC | 2026-05-29 | 2 | 118.08 | ||||||||||||
| 2026-05-27 | 09:44:19 | INTC | 2026-05-29 | 2 | 118.06 | ||||||||||||
| 2026-05-27 | 09:41:45 | INTC | 2026-08-21 | 86 | 119.035 | ||||||||||||
| 2026-05-27 | 09:41:29 | INTC | 2026-06-05 | 9 | 119.185 | ||||||||||||
| 2026-05-27 | 09:41:22 | INTC | 2026-05-29 | 2 | 119.021 | ||||||||||||
| 2026-05-27 | 09:40:16 | INTC | 2026-05-29 | 2 | 119.484 | ||||||||||||
| 2026-05-27 | 09:40:16 | INTC | 2026-05-29 | 2 | 119.484 | ||||||||||||
| 2026-05-27 | 09:39:02 | INTC | 2026-05-29 | 2 | 118.925 | ||||||||||||
| 2026-05-27 | 09:38:46 | INTC | 2026-06-05 | 9 | 118.988 | ||||||||||||
| 2026-05-27 | 09:38:44 | INTC | 2026-06-18 | 22 | 119.005 | ||||||||||||
| 2026-05-27 | 09:38:44 | INTC | 2026-06-18 | 22 | 119.04 | ||||||||||||
| 2026-05-27 | 09:38:44 | INTC | 2026-06-18 | 22 | 119.005 | ||||||||||||
| 2026-05-27 | 09:38:44 | INTC | 2026-06-18 | 22 | 119.005 | ||||||||||||
| 2026-05-27 | 09:38:44 | INTC | 2026-06-18 | 22 | 119.005 | ||||||||||||
| 2026-05-27 | 09:38:44 | INTC | 2026-06-18 | 22 | 119.005 | ||||||||||||
| 2026-05-27 | 09:38:44 | INTC | 2026-06-18 | 22 | 119.005 | ||||||||||||
| 2026-05-27 | 09:38:35 | INTC | 2026-08-21 | 86 | 119.03 | ||||||||||||
| 2026-05-27 | 09:38:35 | INTC | 2026-08-21 | 86 | 119.03 | ||||||||||||
| 2026-05-27 | 09:38:35 | INTC | 2026-08-21 | 86 | 119.03 | ||||||||||||
| 2026-05-27 | 09:38:32 | INTC | 2026-06-05 | 9 | 119.005 | ||||||||||||
| 2026-05-27 | 09:38:32 | INTC | 2026-06-05 | 9 | 119.005 | ||||||||||||
| 2026-05-27 | 09:37:19 | INTC | 2026-05-29 | 2 | 119.245 | ||||||||||||
| 2026-05-27 | 09:37:16 | INTC | 2026-05-29 | 2 | 119.216 | ||||||||||||
| 2026-05-27 | 09:37:15 | INTC | 2026-05-29 | 2 | 119.255 | ||||||||||||
| 2026-05-27 | 09:35:43 | INTC | 2026-05-29 | 2 | 120.65 | ||||||||||||
| 2026-05-27 | 09:34:22 | INTC | 2026-05-29 | 2 | 121.329 | ||||||||||||
| 2026-05-27 | 09:34:05 | INTC | 2026-05-29 | 2 | 121.371 | ||||||||||||
| 2026-05-27 | 09:33:59 | INTC | 2026-05-29 | 2 | 121.641 | ||||||||||||
| 2026-05-27 | 09:33:06 | INTC | 2026-05-29 | 2 | 122.799 | ||||||||||||
| 2026-05-27 | 09:32:47 | INTC | 2026-06-05 | 9 | 122.53 | ||||||||||||
| 2026-05-27 | 09:32:33 | INTC | 2026-06-05 | 9 | 122.994 | ||||||||||||
| 2026-05-27 | 09:32:33 | INTC | 2026-06-05 | 9 | 122.814 | ||||||||||||
| 2026-05-27 | 09:30:12 | INTC | 2027-01-15 | 233 | 123.265 | ||||||||||||
| 2026-05-27 | 09:30:12 | INTC | 2027-01-15 | 233 | 123.25 | ||||||||||||
| 2026-05-27 | 09:30:12 | INTC | 2027-01-15 | 233 | 123.265 | ||||||||||||
| 2026-05-27 | 09:30:09 | INTC | 2026-06-18 | 22 | 123.72 | ||||||||||||
| 2026-05-26 | 15:58:28 | INTC | 2026-06-05 | 10 | 123.515 | ||||||||||||
| 2026-05-26 | 15:54:53 | INTC | 2026-06-18 | 23 | 124.185 | ||||||||||||
| 2026-05-26 | 15:54:12 | INTC | 2026-05-29 | 3 | 124.135 | ||||||||||||
| 2026-05-26 | 15:53:56 | INTC | 2026-05-29 | 3 | 124.005 | ||||||||||||
| 2026-05-26 | 15:51:15 | INTC | 2026-07-02 | 37 | 123.245 | ||||||||||||
| 2026-05-26 | 15:49:10 | INTC | 2026-06-18 | 23 | 123.54 | ||||||||||||
| 2026-05-26 | 15:49:10 | INTC | 2026-06-18 | 23 | 123.54 | ||||||||||||
| 2026-05-26 | 15:49:10 | INTC | 2026-06-12 | 17 | 123.526 | ||||||||||||
| 2026-05-26 | 15:48:22 | INTC | 2026-06-18 | 23 | 123.415 | ||||||||||||
| 2026-05-26 | 15:48:22 | INTC | 2026-06-18 | 23 | 123.415 | ||||||||||||
| 2026-05-26 | 15:47:46 | INTC | 2026-05-29 | 3 | 123.215 | ||||||||||||
| 2026-05-26 | 15:47:47 | INTC | 2026-05-29 | 3 | 123.244 | ||||||||||||
| 2026-05-26 | 15:43:51 | INTC | 2026-06-18 | 23 | 123.115 | ||||||||||||
| 2026-05-26 | 15:42:07 | INTC | 2026-05-29 | 3 | 123.1 | ||||||||||||
| 2026-05-26 | 15:39:36 | INTC | 2026-05-29 | 3 | 123.01 | ||||||||||||
| 2026-05-26 | 15:38:58 | INTC | 2027-01-15 | 234 | 123.005 | ||||||||||||
| 2026-05-26 | 15:36:20 | INTC | 2026-05-29 | 3 | 123.065 | ||||||||||||
| 2026-05-26 | 15:36:20 | INTC | 2026-05-29 | 3 | 123.065 | ||||||||||||
| 2026-05-26 | 15:36:20 | INTC | 2026-05-29 | 3 | 123.065 | ||||||||||||
| 2026-05-26 | 15:35:37 | INTC | 2026-05-29 | 3 | 123.13 | ||||||||||||
| 2026-05-26 | 15:35:11 | INTC | 2026-05-29 | 3 | 123.2 | ||||||||||||
| 2026-05-26 | 15:31:45 | INTC | 2026-06-18 | 23 | 123.315 | ||||||||||||
| 2026-05-26 | 15:31:45 | INTC | 2026-06-18 | 23 | 123.315 | ||||||||||||
| 2026-05-26 | 15:30:54 | INTC | 2026-05-29 | 3 | 123.21 | ||||||||||||
| 2026-05-26 | 15:29:36 | INTC | 2026-06-05 | 10 | 123.256 | ||||||||||||
| 2026-05-26 | 15:24:27 | INTC | 2026-06-05 | 10 | 123.208 | ||||||||||||
| 2026-05-26 | 15:23:49 | INTC | 2026-05-29 | 3 | 123.145 | ||||||||||||
| 2026-05-26 | 15:23:47 | INTC | 2026-05-29 | 3 | 123.064 | ||||||||||||
| 2026-05-26 | 15:15:03 | INTC | 2026-05-29 | 3 | 122.76 | ||||||||||||
| 2026-05-26 | 15:12:35 | INTC | 2026-06-05 | 10 | 122.53 | ||||||||||||
| 2026-05-26 | 15:12:35 | INTC | 2026-06-05 | 10 | 122.57 | ||||||||||||
| 2026-05-26 | 15:12:35 | INTC | 2026-06-05 | 10 | 122.55 | ||||||||||||
| 2026-05-26 | 15:10:38 | INTC | 2026-11-20 | 178 | 122.255 | ||||||||||||
| 2026-05-26 | 15:10:38 | INTC | 2027-01-15 | 234 | 122.255 | ||||||||||||
| 2026-05-26 | 15:06:42 | INTC | 2026-07-17 | 52 | 121.97 | ||||||||||||
| 2026-05-26 | 15:06:03 | INTC | 2026-12-18 | 206 | 121.915 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.045 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 121.995 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 121.995 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 121.997 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.02 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.02 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.021 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.04 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.035 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.035 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.035 | ||||||||||||
| 2026-05-26 | 15:05:42 | INTC | 2026-06-18 | 23 | 122.045 | ||||||||||||
| 2026-05-26 | 15:04:27 | INTC | 2026-06-12 | 17 | 122.077 | ||||||||||||
| 2026-05-26 | 15:03:53 | INTC | 2026-12-18 | 206 | 122.085 | ||||||||||||
| 2026-05-26 | 15:03:39 | INTC | 2026-06-12 | 17 | 122.085 | ||||||||||||
| 2026-05-26 | 15:02:50 | INTC | 2026-11-20 | 178 | 122.12 | ||||||||||||
| 2026-05-26 | 15:02:30 | INTC | 2026-06-12 | 17 | 122.08 | ||||||||||||
| 2026-05-26 | 15:02:30 | INTC | 2026-06-12 | 17 | 122.08 | ||||||||||||
| 2026-05-26 | 15:02:23 | INTC | 2026-06-12 | 17 | 122.045 | ||||||||||||
| 2026-05-26 | 15:02:23 | INTC | 2026-06-12 | 17 | 122.045 | ||||||||||||
| 2026-05-26 | 15:02:23 | INTC | 2026-06-12 | 17 | 122.045 | ||||||||||||
| 2026-05-26 | 14:59:01 | INTC | 2026-06-26 | 31 | 122.265 | ||||||||||||
| 2026-05-26 | 14:59:01 | INTC | 2026-06-26 | 31 | 122.265 | ||||||||||||
| 2026-05-26 | 14:58:02 | INTC | 2026-06-12 | 17 | 122.445 | ||||||||||||
| 2026-05-26 | 14:49:55 | INTC | 2026-06-18 | 23 | 122.4 | ||||||||||||
| 2026-05-26 | 14:49:55 | INTC | 2026-06-18 | 23 | 122.395 | ||||||||||||
| 2026-05-26 | 14:49:55 | INTC | 2026-06-18 | 23 | 122.395 | ||||||||||||
| 2026-05-26 | 14:49:55 | INTC | 2026-06-18 | 23 | 122.395 | ||||||||||||
| 2026-05-26 | 14:49:55 | INTC | 2026-06-18 | 23 | 122.4 | ||||||||||||
| 2026-05-26 | 14:48:02 | INTC | 2026-06-18 | 23 | 122.445 | ||||||||||||
| 2026-05-26 | 14:47:52 | INTC | 2026-06-18 | 23 | 122.545 | ||||||||||||
| 2026-05-26 | 14:45:22 | INTC | 2026-06-18 | 23 | 122.315 | ||||||||||||
| 2026-05-26 | 14:44:46 | INTC | 2026-06-18 | 23 | 122.385 | ||||||||||||
| 2026-05-26 | 14:44:46 | INTC | 2026-06-18 | 23 | 122.365 | ||||||||||||
| 2026-05-26 | 14:44:46 | INTC | 2026-06-18 | 23 | 122.365 | ||||||||||||
| 2026-05-26 | 14:44:46 | INTC | 2026-06-18 | 23 | 122.365 | ||||||||||||
| 2026-05-26 | 14:44:46 | INTC | 2026-06-18 | 23 | 122.385 | ||||||||||||
| 2026-05-26 | 14:44:46 | INTC | 2026-06-18 | 23 | 122.385 | ||||||||||||
| 2026-05-26 | 14:44:42 | INTC | 2026-06-18 | 23 | 122.39 | ||||||||||||
| 2026-05-26 | 14:40:44 | INTC | 2026-05-29 | 3 | 122.45 | ||||||||||||
| 2026-05-26 | 14:37:02 | INTC | 2026-05-29 | 3 | 122.45 | ||||||||||||
| 2026-05-26 | 14:35:34 | INTC | 2026-05-29 | 3 | 122.346 | ||||||||||||
| 2026-05-26 | 14:35:28 | INTC | 2026-05-29 | 3 | 122.34 | ||||||||||||
| 2026-05-26 | 14:35:28 | INTC | 2026-06-18 | 23 | 122.34 | ||||||||||||
| 2026-05-26 | 14:35:28 | INTC | 2026-06-18 | 23 | 122.34 | ||||||||||||
| 2026-05-26 | 14:35:15 | INTC | 2026-05-29 | 3 | 122.309 | ||||||||||||
| 2026-05-26 | 14:35:06 | INTC | 2026-06-18 | 23 | 122.269 | ||||||||||||
| 2026-05-26 | 13:52:22 | INTC | 2026-05-29 | 3 | 122.42 | ||||||||||||
| 2026-05-26 | 13:41:10 | INTC | 2026-06-05 | 10 | 122.109 | ||||||||||||
| 2026-05-26 | 13:38:13 | INTC | 2026-05-29 | 3 | 122.125 | ||||||||||||
| 2026-05-26 | 13:27:55 | INTC | 2026-06-12 | 17 | 121.03 | ||||||||||||
| 2026-05-26 | 13:23:47 | INTC | 2026-06-18 | 23 | 121.05 | ||||||||||||
| 2026-05-26 | 13:23:47 | INTC | 2026-06-18 | 23 | 121.05 | ||||||||||||
| 2026-05-26 | 13:23:34 | INTC | 2026-06-18 | 23 | 120.955 | ||||||||||||
| 2026-05-26 | 13:06:39 | INTC | 2026-05-29 | 3 | 121.335 | ||||||||||||
| 2026-05-26 | 12:55:45 | INTC | 2026-06-18 | 23 | 121.005 | ||||||||||||
| 2026-05-26 | 12:55:45 | INTC | 2026-06-18 | 23 | 121.055 | ||||||||||||
| 2026-05-26 | 12:55:45 | INTC | 2026-06-18 | 23 | 121.065 | ||||||||||||
| 2026-05-26 | 12:53:58 | INTC | 2026-05-29 | 3 | 120.75 | ||||||||||||
| 2026-05-26 | 12:50:33 | INTC | 2026-06-18 | 23 | 120.773 | ||||||||||||
| 2026-05-26 | 12:50:33 | INTC | 2026-06-18 | 23 | 120.78 | ||||||||||||
| 2026-05-26 | 12:49:20 | INTC | 2026-06-18 | 23 | 120.91 | ||||||||||||
| 2026-05-26 | 12:49:20 | INTC | 2026-06-18 | 23 | 120.89 | ||||||||||||
| 2026-05-26 | 12:49:20 | INTC | 2026-06-18 | 23 | 120.91 | ||||||||||||
| 2026-05-26 | 12:47:41 | INTC | 2026-06-05 | 10 | 120.99 | ||||||||||||
| 2026-05-26 | 12:46:24 | INTC | 2026-06-18 | 23 | 121.064 | ||||||||||||
| 2026-05-26 | 12:46:24 | INTC | 2026-06-18 | 23 | 121.065 | ||||||||||||
| 2026-05-26 | 12:46:24 | INTC | 2026-06-18 | 23 | 121.064 | ||||||||||||
| 2026-05-26 | 12:43:58 | INTC | 2026-05-29 | 3 | 120.845 | ||||||||||||
| 2026-05-26 | 12:11:38 | INTC | 2026-08-21 | 87 | 121.605 | ||||||||||||
| 2026-05-26 | 12:08:29 | INTC | 2026-08-21 | 87 | 121.554 | ||||||||||||
| 2026-05-26 | 12:06:54 | INTC | 2026-08-21 | 87 | 121.581 | ||||||||||||
| 2026-05-26 | 12:00:24 | INTC | 2026-06-05 | 10 | 121.006 | ||||||||||||
| 2026-05-26 | 11:59:15 | INTC | 2026-06-18 | 23 | 121.13 | ||||||||||||
| 2026-05-26 | 11:59:15 | INTC | 2026-06-18 | 23 | 121.13 | ||||||||||||
| 2026-05-26 | 11:58:58 | INTC | 2026-06-18 | 23 | 121.23 | ||||||||||||
| 2026-05-26 | 11:58:24 | INTC | 2026-06-18 | 23 | 121.065 | ||||||||||||
| 2026-05-26 | 11:58:24 | INTC | 2026-06-18 | 23 | 121.065 | ||||||||||||
| 2026-05-26 | 11:54:30 | INTC | 2026-06-18 | 23 | 121.255 | ||||||||||||
| 2026-05-26 | 11:50:54 | INTC | 2026-05-29 | 3 | 121.679 | ||||||||||||
| 2026-05-26 | 11:50:55 | INTC | 2026-05-29 | 3 | 121.671 | ||||||||||||
| 2026-05-26 | 11:42:46 | INTC | 2026-06-18 | 23 | 122.099 | ||||||||||||
| 2026-05-26 | 11:42:46 | INTC | 2026-06-18 | 23 | 122.1 | ||||||||||||
| 2026-05-26 | 11:42:20 | INTC | 2026-06-18 | 23 | 122.175 | ||||||||||||
| 2026-05-26 | 11:42:20 | INTC | 2026-06-18 | 23 | 122.165 | ||||||||||||
| 2026-05-26 | 11:42:20 | INTC | 2026-06-18 | 23 | 122.17 | ||||||||||||
| 2026-05-26 | 11:42:20 | INTC | 2026-06-18 | 23 | 122.17 | ||||||||||||
| 2026-05-26 | 11:42:20 | INTC | 2026-06-18 | 23 | 122.19 | ||||||||||||
| 2026-05-26 | 11:42:20 | INTC | 2026-06-18 | 23 | 122.17 | ||||||||||||
| 2026-05-26 | 11:41:59 | INTC | 2027-01-15 | 234 | 122.135 | ||||||||||||
| 2026-05-26 | 11:41:58 | INTC | 2026-06-18 | 23 | 122.155 | ||||||||||||
| 2026-05-26 | 11:41:41 | INTC | 2026-06-18 | 23 | 122.141 | ||||||||||||
| 2026-05-26 | 11:41:39 | INTC | 2026-06-18 | 23 | 122.14 | ||||||||||||
| 2026-05-26 | 11:41:33 | INTC | 2026-06-18 | 23 | 122.135 | ||||||||||||
| 2026-05-26 | 11:39:30 | INTC | 2026-06-18 | 23 | 122.1 | ||||||||||||
| 2026-05-26 | 11:39:30 | INTC | 2026-06-18 | 23 | 122.1 | ||||||||||||
| 2026-05-26 | 11:39:30 | INTC | 2026-06-18 | 23 | 122.1 | ||||||||||||
| 2026-05-26 | 11:39:30 | INTC | 2026-06-18 | 23 | 122.1 | ||||||||||||
| 2026-05-26 | 11:35:21 | INTC | 2027-03-19 | 297 | 122.635 | ||||||||||||
| 2026-05-26 | 11:31:03 | INTC | 2026-05-29 | 3 | 122.806 | ||||||||||||
| 2026-05-26 | 11:31:01 | INTC | 2026-05-29 | 3 | 122.729 | ||||||||||||
| 2026-05-26 | 11:28:00 | INTC | 2026-07-17 | 52 | 122.921 | ||||||||||||
| 2026-05-26 | 11:28:00 | INTC | 2026-07-17 | 52 | 122.865 | ||||||||||||
| 2026-05-26 | 11:28:00 | INTC | 2026-07-17 | 52 | 122.865 | ||||||||||||
| 2026-05-26 | 11:28:00 | INTC | 2026-07-17 | 52 | 122.865 | ||||||||||||
| 2026-05-26 | 11:19:28 | INTC | 2026-05-29 | 3 | 122.889 | ||||||||||||
| 2026-05-26 | 11:17:02 | INTC | 2026-06-18 | 23 | 122.445 | ||||||||||||
| 2026-05-26 | 11:16:08 | INTC | 2026-05-29 | 3 | 122.751 | ||||||||||||
| 2026-05-26 | 11:13:55 | INTC | 2026-05-29 | 3 | 122.57 | ||||||||||||
| 2026-05-26 | 11:13:41 | INTC | 2026-05-29 | 3 | 122.765 | ||||||||||||
| 2026-05-26 | 11:08:09 | INTC | 2026-05-29 | 3 | 123.335 | ||||||||||||
| 2026-05-26 | 11:07:28 | INTC | 2026-05-29 | 3 | 122.795 | ||||||||||||
| 2026-05-26 | 11:07:03 | INTC | 2026-05-29 | 3 | 123.046 | ||||||||||||
| 2026-05-26 | 11:01:09 | INTC | 2026-06-12 | 17 | 123.705 | ||||||||||||
| 2026-05-26 | 11:01:09 | INTC | 2026-06-12 | 17 | 123.705 | ||||||||||||
| 2026-05-26 | 11:01:09 | INTC | 2026-06-12 | 17 | 123.705 | ||||||||||||
| 2026-05-26 | 11:00:25 | INTC | 2026-06-12 | 17 | 123.564 | ||||||||||||
| 2026-05-26 | 10:59:56 | INTC | 2026-05-29 | 3 | 123.152 | ||||||||||||
| 2026-05-26 | 10:59:56 | INTC | 2026-05-29 | 3 | 123.152 | ||||||||||||
| 2026-05-26 | 10:53:36 | INTC | 2026-05-29 | 3 | 123.36 | ||||||||||||
| 2026-05-26 | 10:53:36 | INTC | 2026-05-29 | 3 | 123.36 | ||||||||||||
| 2026-05-26 | 10:52:09 | INTC | 2026-07-17 | 52 | 123.605 | ||||||||||||
| 2026-05-26 | 10:49:31 | INTC | 2026-06-18 | 23 | 123.255 | ||||||||||||
| 2026-05-26 | 10:48:26 | INTC | 2026-05-29 | 3 | 122.936 | ||||||||||||
| 2026-05-26 | 10:48:11 | INTC | 2026-05-29 | 3 | 122.968 | ||||||||||||
| 2026-05-26 | 10:47:25 | INTC | 2026-05-29 | 3 | 123.211 | ||||||||||||
| 2026-05-26 | 10:45:12 | INTC | 2026-05-29 | 3 | 122.825 | ||||||||||||
| 2026-05-26 | 10:42:59 | INTC | 2027-01-15 | 234 | 122.76 | ||||||||||||
| 2026-05-26 | 10:41:05 | INTC | 2026-05-29 | 3 | 123.056 | ||||||||||||
| 2026-05-26 | 10:40:17 | INTC | 2026-05-29 | 3 | 123.16 | ||||||||||||
| 2026-05-26 | 10:37:51 | INTC | 2026-09-18 | 115 | 123.325 | ||||||||||||
| 2026-05-26 | 10:37:46 | INTC | 2026-06-18 | 23 | 123.284 | ||||||||||||
| 2026-05-26 | 10:37:46 | INTC | 2026-06-18 | 23 | 123.315 | ||||||||||||
| 2026-05-26 | 10:37:33 | INTC | 2026-05-29 | 3 | 123.115 | ||||||||||||
| 2026-05-26 | 10:37:27 | INTC | 2026-05-29 | 3 | 123.115 | ||||||||||||
| 2026-05-26 | 10:37:27 | INTC | 2026-05-29 | 3 | 123.115 | ||||||||||||
| 2026-05-26 | 10:36:31 | INTC | 2027-01-15 | 234 | 123.06 | ||||||||||||
| 2026-05-26 | 10:34:55 | INTC | 2026-05-29 | 3 | 122.375 | ||||||||||||
| 2026-05-26 | 10:32:06 | INTC | 2026-05-29 | 3 | 122.56 | ||||||||||||
| 2026-05-26 | 10:31:57 | INTC | 2026-05-29 | 3 | 122.47 | ||||||||||||
| 2026-05-26 | 10:31:30 | INTC | 2026-05-29 | 3 | 122.19 | ||||||||||||
| 2026-05-26 | 10:31:00 | INTC | 2026-05-29 | 3 | 121.914 | ||||||||||||
| 2026-05-26 | 10:23:53 | INTC | 2026-07-17 | 52 | 121.6 | ||||||||||||
| 2026-05-26 | 10:20:54 | INTC | 2026-07-17 | 52 | 121.44 | ||||||||||||
| 2026-05-26 | 10:16:17 | INTC | 2026-08-21 | 87 | 121.935 | ||||||||||||
| 2026-05-26 | 10:16:03 | INTC | 2026-05-29 | 3 | 121.96 | ||||||||||||
| 2026-05-26 | 10:15:57 | INTC | 2027-01-15 | 234 | 121.965 | ||||||||||||
| 2026-05-26 | 10:15:25 | INTC | 2026-05-29 | 3 | 122.266 | ||||||||||||
| 2026-05-26 | 10:15:25 | INTC | 2026-05-29 | 3 | 122.266 | ||||||||||||
| 2026-05-26 | 10:13:12 | INTC | 2026-05-29 | 3 | 121.64 |
