INTC / Intel Corporation - Stock Options Flow
The options market is considered smart money, and by monitoring options trades made we can identify bullish or bearish signals. The Fintel options flow product gets trade data in near real-time and filters it to show large block trades that are most likely made by institutions. By watching for the OPENING of large CALL or PUT positions, we can get a near real-time sentiment indicator.
See also: our Stock Leaderboard and our 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 15:59:39 | INTC | SELL |
|
PUT | 2025-09-19 | 14 | 24 | 24.465 | -1.90 | MULTI-SWEEP | 28338 | 0.39 | 104,000 | 0.69 | ||
| 2025-09-05 | 15:59:39 | INTC | 2025-09-19 | 14 | 24.465 | ||||||||||||
| 2025-09-05 | 15:59:39 | INTC | 2025-09-19 | 14 | 24.465 | ||||||||||||
| 2025-09-05 | 15:59:39 | INTC | 2025-09-19 | 14 | 24.465 | ||||||||||||
| 2025-09-05 | 15:58:53 | INTC | 2025-10-03 | 28 | 24.465 | ||||||||||||
| 2025-09-05 | 15:57:44 | INTC | 2025-10-17 | 42 | 24.455 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:56:52 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:55:46 | INTC | 2025-11-21 | 77 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:46 | INTC | 2025-11-21 | 77 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:40 | INTC | 2025-11-21 | 77 | 24.495 | ||||||||||||
| 2025-09-05 | 15:55:06 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:06 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:55:04 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:53:19 | INTC | 2025-09-12 | 7 | 24.465 | ||||||||||||
| 2025-09-05 | 15:52:35 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:52:35 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:32 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:33 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:30 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:51:27 | INTC | 2025-10-17 | 42 | 24.475 | ||||||||||||
| 2025-09-05 | 15:50:13 | INTC | 2026-01-16 | 133 | 24.505 | ||||||||||||
| 2025-09-05 | 15:43:12 | INTC | 2025-10-10 | 35 | 24.465 | ||||||||||||
| 2025-09-05 | 15:42:21 | INTC | 2025-09-19 | 14 | 24.475 | ||||||||||||
| 2025-09-05 | 15:36:36 | INTC | 2025-09-26 | 21 | 24.485 | ||||||||||||
| 2025-09-05 | 15:36:36 | INTC | 2025-09-26 | 21 | 24.485 | ||||||||||||
| 2025-09-05 | 15:36:18 | INTC | 2025-09-12 | 7 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:45 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:33:34 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:33:17 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:18 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:17 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 15:33:08 | INTC | 2025-09-12 | 7 | 24.475 | ||||||||||||
| 2025-09-05 | 15:32:44 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:57 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:57 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:42 | INTC | 2025-09-05 | 0 | 24.465 | ||||||||||||
| 2025-09-05 | 15:31:31 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:27 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:27 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:31:27 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:30:43 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:43 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:38 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:40 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:32 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:32 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-12 | 7 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:30:22 | INTC | 2025-09-19 | 14 | 24.495 | ||||||||||||
| 2025-09-05 | 15:27:04 | INTC | 2025-09-05 | 0 | 24.515 | ||||||||||||
| 2025-09-05 | 15:26:21 | INTC | 2025-09-05 | 0 | 24.515 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:25:45 | INTC | 2025-09-05 | 0 | 24.525 | ||||||||||||
| 2025-09-05 | 15:22:12 | INTC | 2025-10-17 | 42 | 24.525 | ||||||||||||
| 2025-09-05 | 15:21:47 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:21:47 | INTC | 2025-09-12 | 7 | 24.505 | ||||||||||||
| 2025-09-05 | 15:21:20 | INTC | 2025-09-12 | 7 | 24.515 | ||||||||||||
| 2025-09-05 | 15:18:01 | INTC | 2025-09-12 | 7 | 24.535 | ||||||||||||
| 2025-09-05 | 15:17:31 | INTC | 2025-09-19 | 14 | 24.535 | ||||||||||||
| 2025-09-05 | 15:12:00 | INTC | 2025-09-19 | 14 | 24.475 | ||||||||||||
| 2025-09-05 | 15:11:55 | INTC | 2025-09-19 | 14 | 24.485 | ||||||||||||
| 2025-09-05 | 15:06:07 | INTC | 2027-12-17 | 833 | 24.485 | ||||||||||||
| 2025-09-05 | 15:03:52 | INTC | 2027-01-15 | 497 | 24.475 | ||||||||||||
| 2025-09-05 | 15:03:52 | INTC | 2027-01-15 | 497 | 24.475 | ||||||||||||
| 2025-09-05 | 15:03:45 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 15:00:48 | INTC | 2025-10-10 | 35 | 24.445 | ||||||||||||
| 2025-09-05 | 14:39:55 | INTC | 2025-10-17 | 42 | 24.385 | ||||||||||||
| 2025-09-05 | 14:39:55 | INTC | 2025-10-17 | 42 | 24.385 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:28:48 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 14:20:18 | INTC | 2025-10-17 | 42 | 24.375 | ||||||||||||
| 2025-09-05 | 14:19:43 | INTC | 2025-10-17 | 42 | 24.375 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:16 | INTC | 2025-09-05 | 0 | 24.355 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:10:00 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:08:37 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 14:08:37 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:39 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:18 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:19 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:18 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:07:18 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 14:03:18 | INTC | 2025-09-12 | 7 | 24.325 | ||||||||||||
| 2025-09-05 | 14:01:26 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 14:01:26 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 14:01:20 | INTC | 2025-09-26 | 21 | 24.315 | ||||||||||||
| 2025-09-05 | 14:00:50 | INTC | 2025-09-26 | 21 | 24.315 | ||||||||||||
| 2025-09-05 | 13:55:20 | INTC | 2025-12-19 | 105 | 24.315 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:55:14 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:51 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:54:35 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:49:01 | INTC | 2025-09-19 | 14 | 24.235 | ||||||||||||
| 2025-09-05 | 13:49:01 | INTC | 2025-09-19 | 14 | 24.235 | ||||||||||||
| 2025-09-05 | 13:49:01 | INTC | 2025-09-19 | 14 | 24.235 | ||||||||||||
| 2025-09-05 | 13:45:48 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:43:02 | INTC | 2025-09-12 | 7 | 24.225 | ||||||||||||
| 2025-09-05 | 13:43:03 | INTC | 2025-09-12 | 7 | 24.225 | ||||||||||||
| 2025-09-05 | 13:43:02 | INTC | 2025-09-12 | 7 | 24.225 | ||||||||||||
| 2025-09-05 | 13:41:21 | INTC | 2025-09-26 | 21 | 24.265 | ||||||||||||
| 2025-09-05 | 13:40:58 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 13:34:38 | INTC | 2025-09-12 | 7 | 24.295 | ||||||||||||
| 2025-09-05 | 13:32:40 | INTC | 2025-09-19 | 14 | 24.275 | ||||||||||||
| 2025-09-05 | 13:32:06 | INTC | 2025-09-12 | 7 | 24.275 | ||||||||||||
| 2025-09-05 | 13:32:06 | INTC | 2025-10-10 | 35 | 24.275 | ||||||||||||
| 2025-09-05 | 13:32:06 | INTC | 2025-10-10 | 35 | 24.275 | ||||||||||||
| 2025-09-05 | 13:27:48 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:48 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:48 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:24 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 13:27:24 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 13:26:55 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:30 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:30 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:30 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:25:05 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:24:27 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:23:53 | INTC | 2025-09-12 | 7 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:24 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:24 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:06 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:18:06 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:17:57 | INTC | 2026-03-20 | 196 | 24.305 | ||||||||||||
| 2025-09-05 | 13:17:37 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 13:17:37 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 13:17:37 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 13:17:13 | INTC | 2025-09-05 | 0 | 24.315 | ||||||||||||
| 2025-09-05 | 13:17:13 | INTC | 2025-09-05 | 0 | 24.3051 | ||||||||||||
| 2025-09-05 | 13:09:45 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:09:45 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:09:45 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 13:02:43 | INTC | 2025-09-26 | 21 | 24.2857 | ||||||||||||
| 2025-09-05 | 13:02:23 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:56 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:56 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:15 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:15 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:01:15 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:00:48 | INTC | 2025-09-05 | 0 | 24.305 | ||||||||||||
| 2025-09-05 | 13:00:03 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 13:00:03 | INTC | 2025-09-05 | 0 | 24.325 | ||||||||||||
| 2025-09-05 | 12:59:58 | INTC | 2026-12-18 | 469 | 24.335 | ||||||||||||
| 2025-09-05 | 12:59:58 | INTC | 2026-12-18 | 469 | 24.335 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:48 | INTC | 2025-10-03 | 28 | 24.305 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.285 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:55:07 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:43 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:44 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:44 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:44 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:54:43 | INTC | 2025-10-03 | 28 | 24.295 | ||||||||||||
| 2025-09-05 | 12:50:13 | INTC | 2025-09-19 | 14 | 24.275 | ||||||||||||
| 2025-09-05 | 12:48:19 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:47:39 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:47:12 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:47:12 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:43:19 | INTC | 2025-09-19 | 14 | 24.2451 | ||||||||||||
| 2025-09-05 | 12:39:13 | INTC | 2025-09-05 | 0 | 24.235 | ||||||||||||
| 2025-09-05 | 12:39:13 | INTC | 2025-09-05 | 0 | 24.235 | ||||||||||||
| 2025-09-05 | 12:36:05 | INTC | 2025-09-05 | 0 | 24.215 | ||||||||||||
| 2025-09-05 | 12:36:05 | INTC | 2025-09-05 | 0 | 24.215 | ||||||||||||
| 2025-09-05 | 12:32:13 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:13 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:13 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:01 | INTC | 2025-09-19 | 14 | 24.255 | ||||||||||||
| 2025-09-05 | 12:32:02 | INTC | 2025-09-19 | 14 | 24.255 | ||||||||||||
| 2025-09-05 | 12:28:19 | INTC | 2025-09-12 | 7 | 24.2457 | ||||||||||||
| 2025-09-05 | 12:28:19 | INTC | 2025-09-12 | 7 | 24.245 | ||||||||||||
| 2025-09-05 | 12:24:30 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:24:31 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:24:15 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:24:15 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 12:22:59 | INTC | 2027-01-15 | 497 | 24.235 | ||||||||||||
| 2025-09-05 | 12:18:00 | INTC | 2025-09-12 | 7 | 24.265 | ||||||||||||
| 2025-09-05 | 12:18:00 | INTC | 2025-09-12 | 7 | 24.265 | ||||||||||||
| 2025-09-05 | 12:17:57 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:17:58 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 12:17:48 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 12:17:49 | INTC | 2025-09-12 | 7 | 24.285 | ||||||||||||
| 2025-09-05 | 12:10:17 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 12:10:17 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 12:09:02 | INTC | 2026-01-16 | 133 | 24.375 | ||||||||||||
| 2025-09-05 | 12:00:03 | INTC | 2025-09-12 | 7 | 24.395 | ||||||||||||
| 2025-09-05 | 12:00:03 | INTC | 2025-09-12 | 7 | 24.395 | ||||||||||||
| 2025-09-05 | 11:59:49 | INTC | 2025-09-05 | 0 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:43 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:43 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:40 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:59:40 | INTC | 2025-09-12 | 7 | 24.385 | ||||||||||||
| 2025-09-05 | 11:56:07 | INTC | 2025-09-19 | 14 | 24.405 | ||||||||||||
| 2025-09-05 | 11:50:36 | INTC | 2025-12-19 | 105 | 24.435 | ||||||||||||
| 2025-09-05 | 11:38:38 | INTC | 2025-09-12 | 7 | 24.435 | ||||||||||||
| 2025-09-05 | 11:31:45 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 11:30:22 | INTC | 2025-09-05 | 0 | 24.425 | ||||||||||||
| 2025-09-05 | 11:30:23 | INTC | 2025-09-05 | 0 | 24.425 | ||||||||||||
| 2025-09-05 | 11:26:11 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 11:24:29 | INTC | 2025-09-05 | 0 | 24.435 | ||||||||||||
| 2025-09-05 | 11:24:29 | INTC | 2025-09-05 | 0 | 24.435 | ||||||||||||
| 2025-09-05 | 11:23:06 | INTC | 2025-10-17 | 42 | 24.415 | ||||||||||||
| 2025-09-05 | 11:22:06 | INTC | 2025-09-19 | 14 | 24.415 | ||||||||||||
| 2025-09-05 | 11:22:06 | INTC | 2025-09-19 | 14 | 24.415 | ||||||||||||
| 2025-09-05 | 11:22:06 | INTC | 2025-09-19 | 14 | 24.415 | ||||||||||||
| 2025-09-05 | 11:09:34 | INTC | 2026-01-16 | 133 | 24.245 | ||||||||||||
| 2025-09-05 | 11:07:47 | INTC | 2026-01-16 | 133 | 24.245 | ||||||||||||
| 2025-09-05 | 11:07:27 | INTC | 2026-01-16 | 133 | 24.265 | ||||||||||||
| 2025-09-05 | 11:05:52 | INTC | 2026-06-18 | 286 | 24.225 | ||||||||||||
| 2025-09-05 | 11:05:52 | INTC | 2026-06-18 | 286 | 24.225 | ||||||||||||
| 2025-09-05 | 11:00:55 | INTC | 2025-09-05 | 0 | 24.235 | ||||||||||||
| 2025-09-05 | 10:57:51 | INTC | 2025-10-17 | 42 | 24.275 | ||||||||||||
| 2025-09-05 | 10:55:36 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 10:55:36 | INTC | 2025-09-05 | 0 | 24.335 | ||||||||||||
| 2025-09-05 | 10:53:39 | INTC | 2025-09-12 | 7 | 24.3 | ||||||||||||
| 2025-09-05 | 10:52:03 | INTC | 2025-09-05 | 0 | 24.265 | ||||||||||||
| 2025-09-05 | 10:49:30 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 10:49:30 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 10:49:07 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 10:46:25 | INTC | 2026-01-16 | 133 | 24.265 | ||||||||||||
| 2025-09-05 | 10:46:21 | INTC | 2025-09-19 | 14 | 24.255 | ||||||||||||
| 2025-09-05 | 10:44:58 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:44:58 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:44:58 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:44:27 | INTC | 2025-09-26 | 21 | 24.305 | ||||||||||||
| 2025-09-05 | 10:43:37 | INTC | 2025-09-05 | 0 | 24.275 | ||||||||||||
| 2025-09-05 | 10:43:04 | INTC | 2026-01-16 | 133 | 24.275 | ||||||||||||
| 2025-09-05 | 10:43:02 | INTC | 2025-09-26 | 21 | 24.26 | ||||||||||||
| 2025-09-05 | 10:40:15 | INTC | 2026-01-16 | 133 | 24.325 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.2944 | ||||||||||||
| 2025-09-05 | 10:40:00 | INTC | 2026-01-16 | 133 | 24.285 | ||||||||||||
| 2025-09-05 | 10:37:50 | INTC | 2025-09-19 | 14 | 24.315 | ||||||||||||
| 2025-09-05 | 10:37:16 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:37:16 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:37:00 | INTC | 2026-01-16 | 133 | 24.2951 | ||||||||||||
| 2025-09-05 | 10:37:00 | INTC | 2026-01-16 | 133 | 24.295 | ||||||||||||
| 2025-09-05 | 10:34:42 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 10:34:33 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 10:34:25 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 10:34:19 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 10:32:00 | INTC | 2025-09-05 | 0 | 24.285 | ||||||||||||
| 2025-09-05 | 10:30:16 | INTC | 2025-09-12 | 7 | 24.255 | ||||||||||||
| 2025-09-05 | 10:28:56 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 10:28:56 | INTC | 2025-09-05 | 0 | 24.255 | ||||||||||||
| 2025-09-05 | 10:27:44 | INTC | 2025-09-05 | 0 | 24.345 | ||||||||||||
| 2025-09-05 | 10:22:20 | INTC | 2025-09-26 | 21 | 24.375 | ||||||||||||
| 2025-09-05 | 10:20:02 | INTC | 2025-11-21 | 77 | 24.355 | ||||||||||||
| 2025-09-05 | 10:20:02 | INTC | 2026-01-16 | 133 | 24.3545 | ||||||||||||
| 2025-09-05 | 10:20:02 | INTC | 2025-11-21 | 77 | 24.355 | ||||||||||||
| 2025-09-05 | 10:17:48 | INTC | 2026-01-16 | 133 | 24.385 | ||||||||||||
| 2025-09-05 | 10:17:37 | INTC | 2025-09-05 | 0 | 24.415 | ||||||||||||
| 2025-09-05 | 10:16:43 | INTC | 2025-09-05 | 0 | 24.411 | ||||||||||||
| 2025-09-05 | 10:16:43 | INTC | 2025-09-05 | 0 | 24.411 | ||||||||||||
| 2025-09-05 | 10:16:32 | INTC | 2025-09-05 | 0 | 24.425 | ||||||||||||
| 2025-09-05 | 10:16:29 | INTC | 2025-09-26 | 21 | 24.4245 | ||||||||||||
| 2025-09-05 | 10:15:30 | INTC | 2025-09-05 | 0 | 24.405 | ||||||||||||
| 2025-09-05 | 10:15:27 | INTC | 2025-09-19 | 14 | 24.4045 | ||||||||||||
| 2025-09-05 | 10:14:57 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 10:14:57 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 10:13:11 | INTC | 2025-09-05 | 0 | 24.375 | ||||||||||||
| 2025-09-05 | 10:12:04 | INTC | 2025-09-05 | 0 | 24.405 | ||||||||||||
| 2025-09-05 | 10:11:44 | INTC | 2025-09-19 | 14 | 24.39 | ||||||||||||
| 2025-09-05 | 10:11:44 | INTC | 2025-09-19 | 14 | 24.39 | ||||||||||||
| 2025-09-05 | 10:10:11 | INTC | 2025-09-05 | 0 | 24.4655 | ||||||||||||
| 2025-09-05 | 10:10:12 | INTC | 2025-09-05 | 0 | 24.465 | ||||||||||||
| 2025-09-05 | 10:08:41 | INTC | 2025-09-05 | 0 | 24.545 | ||||||||||||
| 2025-09-05 | 10:08:41 | INTC | 2025-09-05 | 0 | 24.545 | ||||||||||||
| 2025-09-05 | 10:08:37 | INTC | 2025-09-19 | 14 | 24.565 | ||||||||||||
| 2025-09-05 | 10:08:37 | INTC | 2025-09-19 | 14 | 24.565 | ||||||||||||
| 2025-09-05 | 10:07:50 | INTC | 2025-09-05 | 0 | 24.575 | ||||||||||||
| 2025-09-05 | 10:07:50 | INTC | 2025-09-05 | 0 | 24.575 | ||||||||||||
| 2025-09-05 | 10:06:57 | INTC | 2025-09-05 | 0 | 24.595 | ||||||||||||
| 2025-09-05 | 10:06:57 | INTC | 2025-09-05 | 0 | 24.595 | ||||||||||||
| 2025-09-05 | 10:06:44 | INTC | 2025-09-12 | 7 | 24.595 | ||||||||||||
| 2025-09-05 | 10:06:44 | INTC | 2025-09-12 | 7 | 24.595 | ||||||||||||
| 2025-09-05 | 10:01:35 | INTC | 2025-09-05 | 0 | 24.6045 | ||||||||||||
| 2025-09-05 | 10:00:41 | INTC | 2025-09-19 | 14 | 24.645 | ||||||||||||
| 2025-09-05 | 10:00:41 | INTC | 2025-09-19 | 14 | 24.635 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:36 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:12 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:10 | INTC | 2026-03-20 | 196 | 24.695 | ||||||||||||
| 2025-09-05 | 09:59:12 | INTC | 2025-09-05 | 0 | 24.685 | ||||||||||||
| 2025-09-05 | 09:59:10 | INTC | 2026-03-20 | 196 | 24.695 | ||||||||||||
| 2025-09-05 | 09:59:10 | INTC | 2026-03-20 | 196 | 24.695 | ||||||||||||
| 2025-09-05 | 09:57:59 | INTC | 2025-09-12 | 7 | 24.665 | ||||||||||||
| 2025-09-05 | 09:56:52 | INTC | 2025-09-19 | 14 | 24.665 | ||||||||||||
| 2025-09-05 | 09:56:14 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:56:11 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:56:11 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:56:11 | INTC | 2025-09-12 | 7 | 24.685 | ||||||||||||
| 2025-09-05 | 09:54:32 | INTC | 2025-09-19 | 14 | 24.6854 | ||||||||||||
| 2025-09-05 | 09:51:25 | INTC | 2025-09-05 | 0 | 24.535 | ||||||||||||
| 2025-09-05 | 09:51:25 | INTC | 2025-09-05 | 0 | 24.535 | ||||||||||||
| 2025-09-05 | 09:51:06 | INTC | 2025-09-05 | 0 | 24.5346 | ||||||||||||
| 2025-09-05 | 09:51:06 | INTC | 2025-09-05 | 0 | 24.535 | ||||||||||||
| 2025-09-05 | 09:50:50 | INTC | 2025-09-05 | 0 | 24.555 | ||||||||||||
| 2025-09-05 | 09:50:50 | INTC | 2025-09-05 | 0 | 24.555 | ||||||||||||
| 2025-09-05 | 09:50:36 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 09:50:36 | INTC | 2025-09-05 | 0 | 24.505 | ||||||||||||
| 2025-09-05 | 09:50:20 | INTC | 2025-09-05 | 0 | 24.5446 | ||||||||||||
| 2025-09-05 | 09:50:20 | INTC | 2025-09-05 | 0 | 24.545 | ||||||||||||
| 2025-09-05 | 09:50:20 | INTC | 2025-09-05 | 0 | 24.5446 | ||||||||||||
| 2025-09-05 | 09:50:03 | INTC | 2025-09-05 | 0 | 24.565 | ||||||||||||
| 2025-09-05 | 09:50:03 | INTC | 2025-09-05 | 0 | 24.565 | ||||||||||||
| 2025-09-05 | 09:49:47 | INTC | 2025-09-05 | 0 | 24.595 | ||||||||||||
| 2025-09-05 | 09:49:02 | INTC | 2026-01-16 | 133 | 24.565 | ||||||||||||
| 2025-09-05 | 09:48:56 | INTC | 2025-09-12 | 7 | 24.555 | ||||||||||||
| 2025-09-05 | 09:47:41 | INTC | 2025-09-19 | 14 | 24.545 | ||||||||||||
| 2025-09-05 | 09:47:41 | INTC | 2025-09-19 | 14 | 24.545 | ||||||||||||
| 2025-09-05 | 09:40:04 | INTC | 2025-12-19 | 105 | 24.515 | ||||||||||||
| 2025-09-05 | 09:39:14 | INTC | 2025-09-05 | 0 | 24.455 | ||||||||||||
| 2025-09-05 | 09:39:13 | INTC | 2025-09-05 | 0 | 24.455 | ||||||||||||
| 2025-09-05 | 09:39:14 | INTC | 2025-09-05 | 0 | 24.455 | ||||||||||||
| 2025-09-05 | 09:39:09 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:39:06 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:39:04 | INTC | 2025-09-05 | 0 | 24.4443 | ||||||||||||
| 2025-09-05 | 09:39:05 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:39:03 | INTC | 2025-09-05 | 0 | 24.435 | ||||||||||||
| 2025-09-05 | 09:36:15 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 09:36:15 | INTC | 2025-09-05 | 0 | 24.475 | ||||||||||||
| 2025-09-05 | 09:36:03 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 09:36:00 | INTC | 2025-09-05 | 0 | 24.485 | ||||||||||||
| 2025-09-05 | 09:35:31 | INTC | 2025-09-05 | 0 | 24.49 | ||||||||||||
| 2025-09-05 | 09:34:45 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:34:45 | INTC | 2025-09-05 | 0 | 24.445 | ||||||||||||
| 2025-09-05 | 09:34:35 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 09:34:35 | INTC | 2025-09-12 | 7 | 24.405 | ||||||||||||
| 2025-09-05 | 09:31:34 | INTC | 2025-09-05 | 0 | 24.295 | ||||||||||||
| 2025-09-05 | 09:31:25 | INTC | 2026-01-16 | 133 | 24.275 | ||||||||||||
| 2025-09-05 | 09:31:14 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 09:31:14 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 09:31:14 | INTC | 2025-09-12 | 7 | 24.315 | ||||||||||||
| 2025-09-05 | 09:30:03 | INTC | 2026-12-18 | 469 | 24.535 | ||||||||||||
| 2025-09-04 | 15:59:33 | INTC | 2025-09-05 | 1 | 24.615 | ||||||||||||
| 2025-09-04 | 15:59:33 | INTC | 2025-09-05 | 1 | 24.615 | ||||||||||||
| 2025-09-04 | 15:59:33 | INTC | 2025-09-05 | 1 | 24.615 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:59:09 | INTC | 2025-09-26 | 22 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:58 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:58 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:50 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:50 | INTC | 2025-10-17 | 43 | 24.605 | ||||||||||||
| 2025-09-04 | 15:58:42 | INTC | 2025-10-17 | 43 | 24.625 | ||||||||||||
| 2025-09-04 | 15:57:12 | INTC | 2025-09-05 | 1 | 24.625 | ||||||||||||
| 2025-09-04 | 15:56:59 | INTC | 2025-09-05 | 1 | 24.625 | ||||||||||||
| 2025-09-04 | 15:56:50 | INTC | 2025-09-19 | 15 | 24.6342 | ||||||||||||
| 2025-09-04 | 15:56:29 | INTC | 2025-09-05 | 1 | 24.595 | ||||||||||||
| 2025-09-04 | 15:51:30 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:49:13 | INTC | 2025-10-17 | 43 | 24.525 | ||||||||||||
| 2025-09-04 | 15:49:08 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 15:48:43 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 15:48:43 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 15:46:41 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 15:44:05 | INTC | 2025-09-19 | 15 | 24.535 | ||||||||||||
| 2025-09-04 | 15:37:19 | INTC | 2025-12-19 | 106 | 24.535 | ||||||||||||
| 2025-09-04 | 15:32:39 | INTC | 2025-09-05 | 1 | 24.555 | ||||||||||||
| 2025-09-04 | 15:32:21 | INTC | 2025-09-05 | 1 | 24.5443 | ||||||||||||
| 2025-09-04 | 15:32:21 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:30:41 | INTC | 2025-11-21 | 78 | 24.535 | ||||||||||||
| 2025-09-04 | 15:30:41 | INTC | 2025-11-21 | 78 | 24.535 | ||||||||||||
| 2025-09-04 | 15:30:41 | INTC | 2025-11-21 | 78 | 24.535 | ||||||||||||
| 2025-09-04 | 15:29:56 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:28:51 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:28:51 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:28:51 | INTC | 2025-09-05 | 1 | 24.545 | ||||||||||||
| 2025-09-04 | 15:24:18 | INTC | 2025-09-19 | 15 | 24.545 | ||||||||||||
| 2025-09-04 | 15:17:01 | INTC | 2025-09-05 | 1 | 24.605 | ||||||||||||
| 2025-09-04 | 15:16:19 | INTC | 2027-12-17 | 834 | 24.605 | ||||||||||||
| 2025-09-04 | 15:15:54 | INTC | 2027-01-15 | 498 | 24.615 | ||||||||||||
| 2025-09-04 | 15:07:49 | INTC | 2025-09-12 | 8 | 24.5443 | ||||||||||||
| 2025-09-04 | 15:07:49 | INTC | 2025-09-12 | 8 | 24.555 | ||||||||||||
| 2025-09-04 | 14:52:35 | INTC | 2025-09-12 | 8 | 24.535 | ||||||||||||
| 2025-09-04 | 14:48:05 | INTC | 2025-09-12 | 8 | 24.555 | ||||||||||||
| 2025-09-04 | 14:47:02 | INTC | 2025-09-05 | 1 | 24.53 | ||||||||||||
| 2025-09-04 | 14:45:15 | INTC | 2025-09-12 | 8 | 24.495 | ||||||||||||
| 2025-09-04 | 14:35:15 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 14:35:15 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.525 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.52 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.52 | ||||||||||||
| 2025-09-04 | 14:35:04 | INTC | 2025-09-19 | 15 | 24.52 | ||||||||||||
| 2025-09-04 | 14:33:47 | INTC | 2025-09-19 | 15 | 24.4951 | ||||||||||||
| 2025-09-04 | 14:28:40 | INTC | 2025-09-12 | 8 | 24.505 | ||||||||||||
| 2025-09-04 | 14:28:41 | INTC | 2025-09-12 | 8 | 24.505 | ||||||||||||
| 2025-09-04 | 14:28:41 | INTC | 2025-09-12 | 8 | 24.505 | ||||||||||||
| 2025-09-04 | 14:28:12 | INTC | 2025-10-03 | 29 | 24.505 | ||||||||||||
| 2025-09-04 | 14:25:30 | INTC | 2025-09-05 | 1 | 24.495 | ||||||||||||
| 2025-09-04 | 14:18:34 | INTC | 2025-11-21 | 78 | 24.5657 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:12:59 | INTC | 2025-09-26 | 22 | 24.535 | ||||||||||||
| 2025-09-04 | 14:06:42 | INTC | 2025-09-05 | 1 | 24.515 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:04:02 | INTC | 2025-09-05 | 1 | 24.535 | ||||||||||||
| 2025-09-04 | 14:02:14 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:59:56 | INTC | 2025-09-05 | 1 | 24.485 | ||||||||||||
| 2025-09-04 | 13:56:04 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:55:48 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:55:48 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:53:55 | INTC | 2025-09-05 | 1 | 24.525 | ||||||||||||
| 2025-09-04 | 13:52:16 | INTC | 2025-10-03 | 29 | 24.535 | ||||||||||||
| 2025-09-04 | 13:47:43 | INTC | 2025-09-19 | 15 | 24.465 | ||||||||||||
| 2025-09-04 | 13:44:41 | INTC | 2025-09-12 | 8 | 24.455 | ||||||||||||
| 2025-09-04 | 13:39:16 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:36:30 | INTC | 2025-11-21 | 78 | 24.405 | ||||||||||||
| 2025-09-04 | 13:35:11 | INTC | 2025-09-26 | 22 | 24.3949 | ||||||||||||
| 2025-09-04 | 13:35:11 | INTC | 2025-09-26 | 22 | 24.395 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:31:34 | INTC | 2025-09-26 | 22 | 24.415 | ||||||||||||
| 2025-09-04 | 13:26:12 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:26:12 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:26:12 | INTC | 2025-09-12 | 8 | 24.405 | ||||||||||||
| 2025-09-04 | 13:24:21 | INTC | 2025-09-05 | 1 | 24.445 | ||||||||||||
| 2025-09-04 | 13:17:56 | INTC | 2025-09-05 | 1 | 24.425 | ||||||||||||
| 2025-09-04 | 13:17:56 | INTC | 2025-09-05 | 1 | 24.425 | ||||||||||||
| 2025-09-04 | 13:16:32 | INTC | 2025-09-19 | 15 | 24.435 | ||||||||||||
| 2025-09-04 | 13:16:32 | INTC | 2025-09-19 | 15 | 24.435 | ||||||||||||
| 2025-09-04 | 13:15:24 | INTC | 2025-09-05 | 1 | 24.455 | ||||||||||||
| 2025-09-04 | 13:12:34 | INTC | 2025-09-05 | 1 | 24.505 | ||||||||||||
| 2025-09-04 | 13:12:20 | INTC | 2026-09-18 | 379 | 24.505 | ||||||||||||
| 2025-09-04 | 13:11:47 | INTC | 2025-09-05 | 1 | 24.465 | ||||||||||||
| 2025-09-04 | 13:11:47 | INTC | 2025-09-05 | 1 | 24.465 | ||||||||||||
| 2025-09-04 | 13:10:36 | INTC | 2025-09-05 | 1 | 24.435 | ||||||||||||
| 2025-09-04 | 13:10:04 | INTC | 2025-10-17 | 43 | 24.425 | ||||||||||||
| 2025-09-04 | 13:07:22 | INTC | 2025-09-12 | 8 | 24.415 | ||||||||||||
| 2025-09-04 | 13:06:03 | INTC | 2025-09-12 | 8 | 24.375 | ||||||||||||
| 2025-09-04 | 13:01:14 | INTC | 2025-11-21 | 78 | 24.325 | ||||||||||||
| 2025-09-04 | 12:59:49 | INTC | 2025-12-19 | 106 | 24.285 | ||||||||||||
| 2025-09-04 | 12:58:48 | INTC | 2025-12-19 | 106 | 24.285 | ||||||||||||
| 2025-09-04 | 12:58:48 | INTC | 2025-12-19 | 106 | 24.285 | ||||||||||||
| 2025-09-04 | 12:35:12 | INTC | 2026-12-18 | 470 | 24.235 | ||||||||||||
| 2025-09-04 | 12:35:12 | INTC | 2026-12-18 | 470 | 24.235 | ||||||||||||
| 2025-09-04 | 12:33:18 | INTC | 2025-12-19 | 106 | 24.225 | ||||||||||||
| 2025-09-04 | 12:33:18 | INTC | 2025-12-19 | 106 | 24.225 | ||||||||||||
| 2025-09-04 | 12:30:36 | INTC | 2025-09-05 | 1 | 24.205 | ||||||||||||
| 2025-09-04 | 12:20:50 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 12:20:50 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 12:14:58 | INTC | 2025-10-17 | 43 | 24.265 | ||||||||||||
| 2025-09-04 | 12:14:58 | INTC | 2025-10-17 | 43 | 24.265 | ||||||||||||
| 2025-09-04 | 12:06:35 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:35 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:35 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:06:11 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:05:53 | INTC | 2025-09-05 | 1 | 24.295 | ||||||||||||
| 2025-09-04 | 12:03:58 | INTC | 2026-06-18 | 287 | 24.265 | ||||||||||||
| 2025-09-04 | 12:03:58 | INTC | 2026-06-18 | 287 | 24.265 | ||||||||||||
| 2025-09-04 | 12:03:58 | INTC | 2026-06-18 | 287 | 24.265 | ||||||||||||
| 2025-09-04 | 12:03:16 | INTC | 2025-09-19 | 15 | 24.255 | ||||||||||||
| 2025-09-04 | 11:56:56 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:45 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:01 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:01 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:56:01 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:49:35 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:49:09 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:49:09 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:48:49 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:48:49 | INTC | 2025-09-12 | 8 | 24.235 | ||||||||||||
| 2025-09-04 | 11:48:08 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:48:08 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:48:00 | INTC | 2025-10-10 | 36 | 24.215 | ||||||||||||
| 2025-09-04 | 11:47:52 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:47:52 | INTC | 2025-09-12 | 8 | 24.215 | ||||||||||||
| 2025-09-04 | 11:39:00 | INTC | 2025-09-05 | 1 | 24.2056 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.215 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:35:57 | INTC | 2025-09-05 | 1 | 24.22 | ||||||||||||
| 2025-09-04 | 11:32:43 | INTC | 2025-09-05 | 1 | 24.235 | ||||||||||||
| 2025-09-04 | 11:32:11 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 11:32:11 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 11:32:11 | INTC | 2025-09-12 | 8 | 24.225 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:22:45 | INTC | 2025-09-19 | 15 | 24.275 | ||||||||||||
| 2025-09-04 | 11:21:15 | INTC | 2025-09-05 | 1 | 24.265 | ||||||||||||
| 2025-09-04 | 11:19:10 | INTC | 2025-09-26 | 22 | 24.305 | ||||||||||||
| 2025-09-04 | 11:16:28 | INTC | 2027-12-17 | 834 | 24.325 | ||||||||||||
| 2025-09-04 | 11:16:28 | INTC | 2027-12-17 | 834 | 24.325 | ||||||||||||
| 2025-09-04 | 11:08:37 | INTC | 2025-09-26 | 22 | 24.405 | ||||||||||||
| 2025-09-04 | 11:06:37 | INTC | 2025-09-05 | 1 | 24.355 | ||||||||||||
| 2025-09-04 | 11:03:28 | INTC | 2025-09-12 | 8 | 24.345 | ||||||||||||
| 2025-09-04 | 11:03:28 | INTC | 2025-09-12 | 8 | 24.345 | ||||||||||||
| 2025-09-04 | 11:02:39 | INTC | 2025-09-12 | 8 | 24.355 | ||||||||||||
| 2025-09-04 | 11:02:39 | INTC | 2025-09-12 | 8 | 24.355 | ||||||||||||
| 2025-09-04 | 11:00:40 | INTC | 2025-09-19 | 15 | 24.3245 | ||||||||||||
| 2025-09-04 | 11:00:40 | INTC | 2025-09-19 | 15 | 24.325 | ||||||||||||
| 2025-09-04 | 11:00:33 | INTC | 2025-10-17 | 43 | 24.295 | ||||||||||||
| 2025-09-04 | 11:00:05 | INTC | 2025-09-26 | 22 | 24.285 | ||||||||||||
| 2025-09-04 | 10:57:37 | INTC | 2025-09-05 | 1 | 24.225 | ||||||||||||
| 2025-09-04 | 10:57:37 | INTC | 2025-09-05 | 1 | 24.225 | ||||||||||||
| 2025-09-04 | 10:57:32 | INTC | 2025-10-17 | 43 | 24.235 | ||||||||||||
| 2025-09-04 | 10:53:57 | INTC | 2025-09-05 | 1 | 24.175 | ||||||||||||
| 2025-09-04 | 10:52:29 | INTC | 2025-10-17 | 43 | 24.1145 | ||||||||||||
| 2025-09-04 | 10:51:18 | INTC | 2025-09-12 | 8 | 24.115 | ||||||||||||
| 2025-09-04 | 10:47:12 | INTC | 2025-09-19 | 15 | 24.065 | ||||||||||||
| 2025-09-04 | 10:46:44 | INTC | 2025-09-05 | 1 | 24.065 | ||||||||||||
| 2025-09-04 | 10:46:44 | INTC | 2025-09-05 | 1 | 24.055 | ||||||||||||
| 2025-09-04 | 10:46:44 | INTC | 2025-09-05 | 1 | 24.065 | ||||||||||||
| 2025-09-04 | 10:43:22 | INTC | 2026-06-18 | 287 | 24.025 | ||||||||||||
| 2025-09-04 | 10:38:06 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:32:55 | INTC | 2025-09-26 | 22 | 24.135 | ||||||||||||
| 2025-09-04 | 10:32:02 | INTC | 2026-02-20 | 169 | 24.135 | ||||||||||||
| 2025-09-04 | 10:30:59 | INTC | 2025-12-19 | 106 | 24.115 | ||||||||||||
| 2025-09-04 | 10:30:59 | INTC | 2025-12-19 | 106 | 24.115 | ||||||||||||
| 2025-09-04 | 10:26:52 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:26:52 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:25:41 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:25:41 | INTC | 2025-09-05 | 1 | 24.075 | ||||||||||||
| 2025-09-04 | 10:23:52 | INTC | 2026-01-16 | 134 | 24.015 | ||||||||||||
| 2025-09-04 | 10:19:18 | INTC | 2025-09-05 | 1 | 24.025 | ||||||||||||
| 2025-09-04 | 10:19:18 | INTC | 2025-09-05 | 1 | 24.025 | ||||||||||||
| 2025-09-04 | 10:08:06 | INTC | 2026-12-18 | 470 | 23.895 | ||||||||||||
| 2025-09-04 | 10:03:42 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:54:50 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:43:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:53 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:40:53 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:40:53 | INTC | 2025-09-05 | 1 | 23.905 | ||||||||||||
| 2025-09-04 | 09:40:50 | INTC | 2025-10-17 | 43 | 23.915 | ||||||||||||
| 2025-09-04 | 09:40:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:35 | INTC | 2025-09-05 | 1 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:30 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:40:20 | INTC | 2025-09-05 | 1 | 23.925 | ||||||||||||
| 2025-09-04 | 09:40:20 | INTC | 2025-09-05 | 1 | 23.925 | ||||||||||||
| 2025-09-04 | 09:37:46 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:37:46 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:37:46 | INTC | 2025-09-12 | 8 | 23.895 | ||||||||||||
| 2025-09-04 | 09:33:58 | INTC | 2025-09-19 | 15 | 23.755 | ||||||||||||
| 2025-09-04 | 09:33:58 | INTC | 2025-09-19 | 15 | 23.755 | ||||||||||||
| 2025-09-04 | 09:33:37 | INTC | 2025-09-19 | 15 | 23.805 | ||||||||||||
| 2025-09-04 | 09:33:37 | INTC | 2025-09-19 | 15 | 23.805 | ||||||||||||
| 2025-09-03 | 15:49:32 | INTC | 2025-09-05 | 2 | 23.945 | ||||||||||||
| 2025-09-03 | 15:49:32 | INTC | 2025-09-05 | 2 | 23.945 | ||||||||||||
| 2025-09-03 | 15:48:06 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 15:44:38 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 15:40:54 | INTC | 2025-09-05 | 2 | 23.925 | ||||||||||||
| 2025-09-03 | 15:38:41 | INTC | 2025-09-05 | 2 | 23.915 | ||||||||||||
| 2025-09-03 | 15:34:54 | INTC | 2025-09-05 | 2 | 23.8951 | ||||||||||||
| 2025-09-03 | 15:34:54 | INTC | 2025-09-05 | 2 | 23.895 | ||||||||||||
| 2025-09-03 | 15:28:14 | INTC | 2025-09-26 | 23 | 23.855 | ||||||||||||
| 2025-09-03 | 15:28:14 | INTC | 2025-09-26 | 23 | 23.855 | ||||||||||||
| 2025-09-03 | 15:28:14 | INTC | 2025-09-26 | 23 | 23.855 | ||||||||||||
| 2025-09-03 | 15:28:05 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:22:02 | INTC | 2025-09-05 | 2 | 23.8557 | ||||||||||||
| 2025-09-03 | 15:13:51 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:13:30 | INTC | 2025-09-19 | 16 | 23.865 | ||||||||||||
| 2025-09-03 | 15:13:30 | INTC | 2025-09-19 | 16 | 23.865 | ||||||||||||
| 2025-09-03 | 15:11:24 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:10:59 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 15:10:33 | INTC | 2025-09-12 | 9 | 23.855 | ||||||||||||
| 2025-09-03 | 15:10:33 | INTC | 2025-09-12 | 9 | 23.855 | ||||||||||||
| 2025-09-03 | 15:04:28 | INTC | 2025-09-05 | 2 | 23.8949 | ||||||||||||
| 2025-09-03 | 15:04:28 | INTC | 2025-09-05 | 2 | 23.895 | ||||||||||||
| 2025-09-03 | 15:04:28 | INTC | 2025-09-05 | 2 | 23.895 | ||||||||||||
| 2025-09-03 | 14:56:45 | INTC | 2025-09-26 | 23 | 23.895 | ||||||||||||
| 2025-09-03 | 14:32:34 | INTC | 2025-09-05 | 2 | 23.885 | ||||||||||||
| 2025-09-03 | 14:22:47 | INTC | 2026-12-18 | 471 | 23.885 | ||||||||||||
| 2025-09-03 | 14:16:50 | INTC | 2025-10-17 | 44 | 23.895 | ||||||||||||
| 2025-09-03 | 14:15:05 | INTC | 2025-09-19 | 16 | 23.895 | ||||||||||||
| 2025-09-03 | 14:15:05 | INTC | 2025-09-19 | 16 | 23.895 | ||||||||||||
| 2025-09-03 | 14:10:47 | INTC | 2025-09-05 | 2 | 23.875 | ||||||||||||
| 2025-09-03 | 13:53:12 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 13:53:12 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 13:43:02 | INTC | 2025-09-05 | 2 | 23.965 | ||||||||||||
| 2025-09-03 | 13:37:00 | INTC | 2025-09-12 | 9 | 24.015 | ||||||||||||
| 2025-09-03 | 13:32:25 | INTC | 2026-09-18 | 380 | 24.035 | ||||||||||||
| 2025-09-03 | 13:11:36 | INTC | 2025-09-05 | 2 | 24.035 | ||||||||||||
| 2025-09-03 | 13:05:31 | INTC | 2025-09-19 | 16 | 23.985 | ||||||||||||
| 2025-09-03 | 13:03:13 | INTC | 2025-09-19 | 16 | 23.985 | ||||||||||||
| 2025-09-03 | 12:43:54 | INTC | 2025-09-19 | 16 | 23.9249 | ||||||||||||
| 2025-09-03 | 12:37:42 | INTC | 2025-09-19 | 16 | 23.955 | ||||||||||||
| 2025-09-03 | 12:37:00 | INTC | 2025-09-19 | 16 | 23.955 | ||||||||||||
| 2025-09-03 | 12:37:00 | INTC | 2025-09-19 | 16 | 23.955 | ||||||||||||
| 2025-09-03 | 12:33:04 | INTC | 2025-09-05 | 2 | 23.915 | ||||||||||||
| 2025-09-03 | 12:26:18 | INTC | 2025-09-05 | 2 | 23.915 | ||||||||||||
| 2025-09-03 | 12:12:25 | INTC | 2025-09-12 | 9 | 23.895 | ||||||||||||
| 2025-09-03 | 12:12:25 | INTC | 2025-09-12 | 9 | 23.895 | ||||||||||||
| 2025-09-03 | 12:12:25 | INTC | 2025-09-12 | 9 | 23.895 | ||||||||||||
| 2025-09-03 | 12:07:28 | INTC | 2025-10-17 | 44 | 23.9344 | ||||||||||||
| 2025-09-03 | 12:06:45 | INTC | 2025-09-19 | 16 | 23.925 | ||||||||||||
| 2025-09-03 | 12:06:45 | INTC | 2025-10-17 | 44 | 23.925 | ||||||||||||
| 2025-09-03 | 12:05:44 | INTC | 2025-12-19 | 107 | 23.945 | ||||||||||||
| 2025-09-03 | 11:58:48 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 11:58:15 | INTC | 2025-09-05 | 2 | 23.945 | ||||||||||||
| 2025-09-03 | 11:51:37 | INTC | 2025-09-12 | 9 | 23.975 | ||||||||||||
| 2025-09-03 | 11:47:05 | INTC | 2025-11-21 | 79 | 23.975 | ||||||||||||
| 2025-09-03 | 11:47:05 | INTC | 2025-11-21 | 79 | 23.975 | ||||||||||||
| 2025-09-03 | 11:46:48 | INTC | 2025-09-05 | 2 | 23.975 | ||||||||||||
| 2025-09-03 | 11:46:41 | INTC | 2025-11-21 | 79 | 23.985 | ||||||||||||
| 2025-09-03 | 11:46:28 | INTC | 2025-11-21 | 79 | 23.985 | ||||||||||||
| 2025-09-03 | 11:46:28 | INTC | 2025-11-21 | 79 | 23.985 | ||||||||||||
| 2025-09-03 | 11:42:14 | INTC | 2025-11-21 | 79 | 23.995 | ||||||||||||
| 2025-09-03 | 11:42:14 | INTC | 2025-11-21 | 79 | 23.995 | ||||||||||||
| 2025-09-03 | 11:40:12 | INTC | 2025-11-21 | 79 | 23.995 | ||||||||||||
| 2025-09-03 | 11:38:16 | INTC | 2025-10-17 | 44 | 23.9644 | ||||||||||||
| 2025-09-03 | 11:37:37 | INTC | 2025-10-17 | 44 | 23.9551 | ||||||||||||
| 2025-09-03 | 11:34:21 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 11:34:21 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 11:34:21 | INTC | 2025-09-19 | 16 | 23.935 | ||||||||||||
| 2025-09-03 | 11:27:38 | INTC | 2025-09-26 | 23 | 23.965 | ||||||||||||
| 2025-09-03 | 11:27:38 | INTC | 2025-09-26 | 23 | 23.965 | ||||||||||||
| 2025-09-03 | 11:23:36 | INTC | 2025-09-05 | 2 | 23.975 | ||||||||||||
| 2025-09-03 | 11:11:54 | INTC | 2025-09-05 | 2 | 24.015 | ||||||||||||
| 2025-09-03 | 11:05:40 | INTC | 2025-10-17 | 44 | 24.025 | ||||||||||||
| 2025-09-03 | 10:59:54 | INTC | 2025-12-19 | 107 | 24.015 | ||||||||||||
| 2025-09-03 | 10:49:42 | INTC | 2025-12-19 | 107 | 23.955 | ||||||||||||
| 2025-09-03 | 10:49:17 | INTC | 2026-01-16 | 135 | 23.955 | ||||||||||||
| 2025-09-03 | 10:45:43 | INTC | 2026-01-16 | 135 | 23.985 | ||||||||||||
| 2025-09-03 | 10:45:32 | INTC | 2026-01-16 | 135 | 23.985 | ||||||||||||
| 2025-09-03 | 10:44:19 | INTC | 2026-01-16 | 135 | 23.985 | ||||||||||||
| 2025-09-03 | 10:36:39 | INTC | 2025-10-17 | 44 | 23.895 | ||||||||||||
| 2025-09-03 | 10:36:27 | INTC | 2025-10-17 | 44 | 23.895 | ||||||||||||
| 2025-09-03 | 10:33:30 | INTC | 2025-11-21 | 79 | 23.885 | ||||||||||||
| 2025-09-03 | 10:20:41 | INTC | 2025-09-19 | 16 | 23.855 | ||||||||||||
| 2025-09-03 | 10:18:11 | INTC | 2025-10-17 | 44 | 23.815 | ||||||||||||
| 2025-09-03 | 10:18:11 | INTC | 2025-10-17 | 44 | 23.815 | ||||||||||||
| 2025-09-03 | 10:10:14 | INTC | 2026-01-16 | 135 | 23.865 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.815 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.825 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.815 | ||||||||||||
| 2025-09-03 | 10:06:58 | INTC | 2025-09-26 | 23 | 23.815 | ||||||||||||
| 2025-09-03 | 10:04:46 | INTC | 2027-01-15 | 499 | 23.835 | ||||||||||||
| 2025-09-03 | 10:02:19 | INTC | 2026-06-18 | 288 | 23.755 | ||||||||||||
| 2025-09-03 | 10:01:35 | INTC | 2027-01-15 | 499 | 23.775 | ||||||||||||
| 2025-09-03 | 10:01:35 | INTC | 2025-09-26 | 23 | 23.7743 | ||||||||||||
| 2025-09-03 | 10:01:25 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 10:01:25 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 10:01:10 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 09:59:01 | INTC | 2025-09-12 | 9 | 23.755 | ||||||||||||
| 2025-09-03 | 09:57:09 | INTC | 2025-09-19 | 16 | 23.785 | ||||||||||||
| 2025-09-03 | 09:56:57 | INTC | 2025-09-19 | 16 | 23.785 | ||||||||||||
| 2025-09-03 | 09:56:28 | INTC | 2025-09-05 | 2 | 23.785 | ||||||||||||
| 2025-09-03 | 09:49:10 | INTC | 2025-09-05 | 2 | 23.855 | ||||||||||||
| 2025-09-03 | 09:49:10 | INTC | 2025-09-05 | 2 | 23.855 | ||||||||||||
| 2025-09-03 | 09:49:10 | INTC | 2025-09-05 | 2 | 23.855 | ||||||||||||
| 2025-09-03 | 09:49:07 | INTC | 2025-09-05 | 2 | 23.8547 | ||||||||||||
| 2025-09-03 | 09:47:55 | INTC | 2025-11-21 | 79 | 23.855 | ||||||||||||
| 2025-09-03 | 09:45:51 | INTC | 2026-04-17 | 226 | 23.845 | ||||||||||||
| 2025-09-03 | 09:45:19 | INTC | 2025-09-05 | 2 | 23.885 | ||||||||||||
| 2025-09-03 | 09:45:00 | INTC | 2025-11-21 | 79 | 23.915 | ||||||||||||
| 2025-09-03 | 09:40:00 | INTC | 2025-09-19 | 16 | 23.795 | ||||||||||||
| 2025-09-03 | 09:36:37 | INTC | 2025-09-05 | 2 | 23.935 | ||||||||||||
| 2025-09-03 | 09:36:37 | INTC | 2025-09-05 | 2 | 23.935 | ||||||||||||
| 2025-09-03 | 09:36:13 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 09:36:13 | INTC | 2025-09-05 | 2 | 23.955 | ||||||||||||
| 2025-09-03 | 09:35:12 | INTC | 2025-09-05 | 2 | 23.965 | ||||||||||||
| 2025-09-03 | 09:35:12 | INTC | 2025-09-05 | 2 | 23.965 | ||||||||||||
| 2025-09-03 | 09:34:06 | INTC | 2026-01-16 | 135 | 23.895 | ||||||||||||
| 2025-09-03 | 09:33:00 | INTC | 2026-01-16 | 135 | 23.815 | ||||||||||||
| 2025-09-03 | 09:32:20 | INTC | 2026-01-16 | 135 | 23.925 | ||||||||||||
| 2025-09-03 | 09:31:03 | INTC | 2025-09-19 | 16 | 23.885 | ||||||||||||
| 2025-09-03 | 09:31:03 | INTC | 2025-09-19 | 16 | 23.875 | ||||||||||||
| 2025-09-03 | 09:31:03 | INTC | 2025-09-19 | 16 | 23.8752 | ||||||||||||
| 2025-09-03 | 09:30:06 | INTC | 2025-09-19 | 16 | 24.035 | ||||||||||||
| 2025-09-03 | 09:30:07 | INTC | 2025-09-05 | 2 | 24.035 | ||||||||||||
| 2025-09-03 | 09:30:06 | INTC | 2025-09-19 | 16 | 24.035 | ||||||||||||
| 2025-09-02 | 15:59:00 | INTC | 2025-09-05 | 3 | 24.205 | ||||||||||||
| 2025-09-02 | 15:53:42 | INTC | 2025-09-05 | 3 | 24.185 | ||||||||||||
| 2025-09-02 | 15:50:14 | INTC | 2025-09-19 | 17 | 24.1643 | ||||||||||||
| 2025-09-02 | 15:50:14 | INTC | 2025-09-19 | 17 | 24.165 | ||||||||||||
| 2025-09-02 | 15:50:14 | INTC | 2025-09-19 | 17 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:24 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:42:11 | INTC | 2025-09-05 | 3 | 24.165 | ||||||||||||
| 2025-09-02 | 15:41:49 | INTC | 2025-09-05 | 3 | 24.1749 | ||||||||||||
| 2025-09-02 | 15:41:49 | INTC | 2025-09-05 | 3 | 24.175 | ||||||||||||
| 2025-09-02 | 15:41:49 | INTC | 2025-09-05 | 3 | 24.1749 | ||||||||||||
| 2025-09-02 | 15:39:30 | INTC | 2026-09-18 | 381 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:40 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:40 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:34 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:37:34 | INTC | 2025-09-05 | 3 | 24.135 | ||||||||||||
| 2025-09-02 | 15:35:47 | INTC | 2026-09-18 | 381 | 24.125 | ||||||||||||
| 2025-09-02 | 15:35:47 | INTC | 2026-09-18 | 381 | 24.125 | ||||||||||||
| 2025-09-02 | 15:29:47 | INTC | 2025-09-19 | 17 | 24.135 | ||||||||||||
| 2025-09-02 | 15:28:27 | INTC | 2025-09-19 | 17 | 24.135 | ||||||||||||
| 2025-09-02 | 15:25:13 | INTC | 2025-09-19 | 17 | 24.115 | ||||||||||||
| 2025-09-02 | 15:24:13 | INTC | 2025-09-12 | 10 | 24.105 | ||||||||||||
| 2025-09-02 | 15:23:44 | INTC | 2025-11-21 | 80 | 24.095 | ||||||||||||
| 2025-09-02 | 15:23:44 | INTC | 2025-11-21 | 80 | 24.095 | ||||||||||||
| 2025-09-02 | 15:23:24 | INTC | 2025-09-19 | 17 | 24.095 | ||||||||||||
| 2025-09-02 | 15:16:19 | INTC | 2025-09-19 | 17 | 24.075 | ||||||||||||
| 2025-09-02 | 15:16:19 | INTC | 2025-09-19 | 17 | 24.075 | ||||||||||||
| 2025-09-02 | 15:16:19 | INTC | 2025-09-19 | 17 | 24.075 | ||||||||||||
| 2025-09-02 | 14:47:27 | INTC | 2025-12-19 | 108 | 24.0257 | ||||||||||||
| 2025-09-02 | 14:42:57 | INTC | 2025-09-05 | 3 | 24.055 | ||||||||||||
| 2025-09-02 | 14:21:58 | INTC | 2025-09-05 | 3 | 24.095 | ||||||||||||
| 2025-09-02 | 14:21:58 | INTC | 2025-09-05 | 3 | 24.095 | ||||||||||||
| 2025-09-02 | 14:01:58 | INTC | 2025-09-19 | 17 | 24.105 | ||||||||||||
| 2025-09-02 | 14:01:58 | INTC | 2025-09-19 | 17 | 24.105 | ||||||||||||
| 2025-09-02 | 13:54:58 | INTC | 2025-09-19 | 17 | 24.055 | ||||||||||||
| 2025-09-02 | 13:53:55 | INTC | 2025-11-21 | 80 | 24.075 | ||||||||||||
| 2025-09-02 | 13:52:55 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 13:52:55 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 13:52:02 | INTC | 2025-09-19 | 17 | 24.135 | ||||||||||||
| 2025-09-02 | 13:51:28 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:50:24 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:38 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:49:24 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:48:38 | INTC | 2025-09-19 | 17 | 24.155 | ||||||||||||
| 2025-09-02 | 13:47:41 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:47:41 | INTC | 2025-09-19 | 17 | 24.145 | ||||||||||||
| 2025-09-02 | 13:41:07 | INTC | 2025-09-05 | 3 | 24.125 | ||||||||||||
| 2025-09-02 | 13:41:07 | INTC | 2025-09-05 | 3 | 24.125 | ||||||||||||
| 2025-09-02 | 13:33:53 | INTC | 2025-09-05 | 3 | 24.105 | ||||||||||||
| 2025-09-02 | 13:27:56 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:27:56 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:27:56 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:27:40 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:26:08 | INTC | 2026-04-17 | 227 | 24.115 | ||||||||||||
| 2025-09-02 | 13:25:59 | INTC | 2025-09-05 | 3 | 24.115 | ||||||||||||
| 2025-09-02 | 13:25:49 | INTC | 2025-09-05 | 3 | 24.115 | ||||||||||||
| 2025-09-02 | 13:25:49 | INTC | 2025-09-05 | 3 | 24.115 | ||||||||||||
| 2025-09-02 | 13:12:51 | INTC | 2026-09-18 | 381 | 24.045 | ||||||||||||
| 2025-09-02 | 13:10:41 | INTC | 2025-09-26 | 24 | 24.065 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 13:07:47 | INTC | 2025-09-05 | 3 | 24.085 | ||||||||||||
| 2025-09-02 | 12:58:25 | INTC | 2025-09-12 | 10 | 24.035 | ||||||||||||
| 2025-09-02 | 12:51:30 | INTC | 2026-04-17 | 227 | 24.015 | ||||||||||||
| 2025-09-02 | 12:50:49 | INTC | 2026-02-20 | 171 | 23.985 | ||||||||||||
| 2025-09-02 | 12:45:14 | INTC | 2026-02-20 | 171 | 24.005 | ||||||||||||
| 2025-09-02 | 12:45:14 | INTC | 2026-02-20 | 171 | 24.005 | ||||||||||||
| 2025-09-02 | 12:43:42 | INTC | 2025-09-19 | 17 | 24.025 | ||||||||||||
| 2025-09-02 | 12:40:02 | INTC | 2025-10-17 | 45 | 23.9743 | ||||||||||||
| 2025-09-02 | 12:37:21 | INTC | 2026-02-20 | 171 | 23.955 | ||||||||||||
| 2025-09-02 | 12:34:58 | INTC | 2026-02-20 | 171 | 23.945 | ||||||||||||
| 2025-09-02 | 12:33:55 | INTC | 2025-11-21 | 80 | 23.945 | ||||||||||||
| 2025-09-02 | 12:33:48 | INTC | 2026-09-18 | 381 | 23.945 | ||||||||||||
| 2025-09-02 | 12:28:44 | INTC | 2026-01-16 | 136 | 23.925 | ||||||||||||
| 2025-09-02 | 12:28:14 | INTC | 2026-01-16 | 136 | 23.935 | ||||||||||||
| 2025-09-02 | 12:27:44 | INTC | 2026-01-16 | 136 | 23.935 | ||||||||||||
| 2025-09-02 | 12:20:10 | INTC | 2025-09-26 | 24 | 23.995 | ||||||||||||
| 2025-09-02 | 12:20:10 | INTC | 2025-09-26 | 24 | 23.995 | ||||||||||||
| 2025-09-02 | 12:18:42 | INTC | 2025-09-26 | 24 | 23.975 | ||||||||||||
| 2025-09-02 | 12:12:54 | INTC | 2025-09-05 | 3 | 23.965 | ||||||||||||
| 2025-09-02 | 12:02:43 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 11:44:51 | INTC | 2025-09-19 | 17 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.9243 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.92 | ||||||||||||
| 2025-09-02 | 11:42:57 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:42:54 | INTC | 2025-09-05 | 3 | 23.915 | ||||||||||||
| 2025-09-02 | 11:40:12 | INTC | 2025-09-12 | 10 | 23.945 | ||||||||||||
| 2025-09-02 | 11:31:31 | INTC | 2025-10-03 | 31 | 23.945 | ||||||||||||
| 2025-09-02 | 11:30:36 | INTC | 2025-12-19 | 108 | 23.935 | ||||||||||||
| 2025-09-02 | 11:30:36 | INTC | 2025-12-19 | 108 | 23.935 | ||||||||||||
| 2025-09-02 | 11:25:00 | INTC | 2025-12-19 | 108 | 23.905 | ||||||||||||
| 2025-09-02 | 11:25:00 | INTC | 2025-12-19 | 108 | 23.905 | ||||||||||||
| 2025-09-02 | 11:19:34 | INTC | 2025-12-19 | 108 | 23.895 | ||||||||||||
| 2025-09-02 | 11:19:34 | INTC | 2025-12-19 | 108 | 23.895 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:18:12 | INTC | 2025-09-19 | 17 | 23.875 | ||||||||||||
| 2025-09-02 | 11:15:57 | INTC | 2025-09-19 | 17 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:15:52 | INTC | 2025-10-17 | 45 | 23.885 | ||||||||||||
| 2025-09-02 | 11:13:54 | INTC | 2025-09-05 | 3 | 23.885 | ||||||||||||
| 2025-09-02 | 11:13:54 | INTC | 2025-09-05 | 3 | 23.885 | ||||||||||||
| 2025-09-02 | 11:13:00 | INTC | 2025-10-17 | 45 | 23.8944 | ||||||||||||
| 2025-09-02 | 11:12:13 | INTC | 2025-12-19 | 108 | 23.915 | ||||||||||||
| 2025-09-02 | 11:11:50 | INTC | 2025-12-19 | 108 | 23.925 | ||||||||||||
| 2025-09-02 | 11:08:17 | INTC | 2025-09-05 | 3 | 23.905 | ||||||||||||
| 2025-09-02 | 11:07:18 | INTC | 2025-09-26 | 24 | 23.855 | ||||||||||||
| 2025-09-02 | 11:07:18 | INTC | 2026-06-18 | 289 | 23.855 | ||||||||||||
| 2025-09-02 | 11:06:47 | INTC | 2025-09-19 | 17 | 23.8456 | ||||||||||||
| 2025-09-02 | 11:03:01 | INTC | 2026-01-16 | 136 | 23.935 | ||||||||||||
| 2025-09-02 | 11:02:13 | INTC | 2025-09-19 | 17 | 23.925 | ||||||||||||
| 2025-09-02 | 11:02:14 | INTC | 2025-09-19 | 17 | 23.925 | ||||||||||||
| 2025-09-02 | 11:00:18 | INTC | 2025-09-26 | 24 | 23.935 | ||||||||||||
| 2025-09-02 | 10:58:23 | INTC | 2027-01-15 | 500 | 23.925 | ||||||||||||
| 2025-09-02 | 10:58:02 | INTC | 2025-09-05 | 3 | 23.935 | ||||||||||||
| 2025-09-02 | 10:56:08 | INTC | 2026-01-16 | 136 | 23.915 | ||||||||||||
| 2025-09-02 | 10:56:08 | INTC | 2026-01-16 | 136 | 23.915 | ||||||||||||
| 2025-09-02 | 10:53:09 | INTC | 2025-09-12 | 10 | 23.915 | ||||||||||||
| 2025-09-02 | 10:52:37 | INTC | 2026-01-16 | 136 | 23.965 | ||||||||||||
| 2025-09-02 | 10:51:28 | INTC | 2025-10-17 | 45 | 23.925 | ||||||||||||
| 2025-09-02 | 10:43:48 | INTC | 2025-09-05 | 3 | 23.915 | ||||||||||||
| 2025-09-02 | 10:43:41 | INTC | 2026-12-18 | 472 | 23.925 | ||||||||||||
| 2025-09-02 | 10:43:30 | INTC | 2025-09-05 | 3 | 23.925 | ||||||||||||
| 2025-09-02 | 10:42:49 | INTC | 2025-09-12 | 10 | 23.975 | ||||||||||||
| 2025-09-02 | 10:42:49 | INTC | 2025-10-17 | 45 | 23.975 | ||||||||||||
| 2025-09-02 | 10:41:20 | INTC | 2026-12-18 | 472 | 23.995 | ||||||||||||
| 2025-09-02 | 10:38:29 | INTC | 2025-09-19 | 17 | 24.065 | ||||||||||||
| 2025-09-02 | 10:36:22 | INTC | 2025-09-19 | 17 | 24.095 | ||||||||||||
| 2025-09-02 | 10:29:57 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:29:36 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:29:36 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:29:36 | INTC | 2025-10-17 | 45 | 24.075 | ||||||||||||
| 2025-09-02 | 10:28:28 | INTC | 2026-06-18 | 289 | 24.005 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.0655 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.0751 | ||||||||||||
| 2025-09-02 | 10:22:53 | INTC | 2025-09-19 | 17 | 24.085 | ||||||||||||
| 2025-09-02 | 10:21:33 | INTC | 2026-03-20 | 199 | 24.065 | ||||||||||||
| 2025-09-02 | 10:21:11 | INTC | 2025-09-12 | 10 | 24.045 | ||||||||||||
| 2025-09-02 | 10:21:10 | INTC | 2025-09-12 | 10 | 24.045 | ||||||||||||
| 2025-09-02 | 10:21:01 | INTC | 2025-09-19 | 17 | 24.025 | ||||||||||||
| 2025-09-02 | 10:19:28 | INTC | 2025-09-12 | 10 | 24.045 | ||||||||||||
| 2025-09-02 | 10:19:17 | INTC | 2025-09-19 | 17 | 24.045 | ||||||||||||
| 2025-09-02 | 10:19:17 | INTC | 2025-09-19 | 17 | 24.045 | ||||||||||||
| 2025-09-02 | 10:07:50 | INTC | 2025-09-05 | 3 | 24.005 | ||||||||||||
| 2025-09-02 | 10:05:07 | INTC | 2025-10-17 | 45 | 24.085 | ||||||||||||
| 2025-09-02 | 10:05:07 | INTC | 2025-10-17 | 45 | 24.085 | ||||||||||||
| 2025-09-02 | 10:05:07 | INTC | 2025-10-17 | 45 | 24.085 | ||||||||||||
| 2025-09-02 | 10:00:02 | INTC | 2026-12-18 | 472 | 23.9949 | ||||||||||||
| 2025-09-02 | 10:00:02 | INTC | 2026-12-18 | 472 | 23.995 | ||||||||||||
| 2025-09-02 | 09:59:58 | INTC | 2026-12-18 | 472 | 23.955 | ||||||||||||
| 2025-09-02 | 09:59:35 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:59:35 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:59:27 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:59:27 | INTC | 2025-09-05 | 3 | 23.945 | ||||||||||||
| 2025-09-02 | 09:56:47 | INTC | 2026-12-18 | 472 | 23.945 | ||||||||||||
| 2025-09-02 | 09:56:16 | INTC | 2025-09-26 | 24 | 23.925 | ||||||||||||
| 2025-09-02 | 09:53:53 | INTC | 2025-09-05 | 3 | 23.9659 | ||||||||||||
| 2025-09-02 | 09:53:25 | INTC | 2025-09-05 | 3 | 23.985 | ||||||||||||
| 2025-09-02 | 09:53:25 | INTC | 2025-09-05 | 3 | 23.985 | ||||||||||||
| 2025-09-02 | 09:50:35 | INTC | 2025-09-19 | 17 | 23.945 | ||||||||||||
| 2025-09-02 | 09:50:03 | INTC | 2025-10-17 | 45 | 23.9554 | ||||||||||||
| 2025-09-02 | 09:48:05 | INTC | 2025-10-17 | 45 | 23.875 | ||||||||||||
| 2025-09-02 | 09:47:52 | INTC | 2025-10-17 | 45 | 23.855 | ||||||||||||
| 2025-09-02 | 09:46:20 | INTC | 2025-09-05 | 3 | 23.855 | ||||||||||||
| 2025-09-02 | 09:45:04 | INTC | 2026-01-16 | 136 | 23.785 | ||||||||||||
| 2025-09-02 | 09:45:00 | INTC | 2025-09-19 | 17 | 23.815 | ||||||||||||
| 2025-09-02 | 09:44:16 | INTC | 2025-09-05 | 3 | 23.835 | ||||||||||||
| 2025-09-02 | 09:41:24 | INTC | 2025-09-05 | 3 | 23.815 | ||||||||||||
| 2025-09-02 | 09:41:24 | INTC | 2025-09-05 | 3 | 23.815 | ||||||||||||
| 2025-09-02 | 09:41:04 | INTC | 2026-12-18 | 472 | 23.765 | ||||||||||||
| 2025-09-02 | 09:39:57 | INTC | 2026-12-18 | 472 | 23.745 | ||||||||||||
| 2025-09-02 | 09:37:59 | INTC | 2025-09-05 | 3 | 23.775 | ||||||||||||
| 2025-09-02 | 09:37:43 | INTC | 2025-11-21 | 80 | 23.7846 | ||||||||||||
| 2025-09-02 | 09:35:39 | INTC | 2025-09-05 | 3 | 23.735 | ||||||||||||
| 2025-09-02 | 09:34:59 | INTC | 2025-09-05 | 3 | 23.735 | ||||||||||||
| 2025-09-02 | 09:35:00 | INTC | 2025-09-05 | 3 | 23.735 | ||||||||||||
| 2025-09-02 | 09:34:04 | INTC | 2027-01-15 | 500 | 23.785 | ||||||||||||
| 2025-09-02 | 09:31:59 | INTC | 2025-09-05 | 3 | 23.935 | ||||||||||||
| 2025-09-02 | 09:31:47 | INTC | 2025-09-05 | 3 | 23.925 | ||||||||||||
| 2025-09-02 | 09:31:32 | INTC | 2025-09-05 | 3 | 23.895 | ||||||||||||
| 2025-09-02 | 09:31:32 | INTC | 2025-09-05 | 3 | 23.876 | ||||||||||||
| 2025-09-02 | 09:31:09 | INTC | 2025-09-05 | 3 | 23.965 | ||||||||||||
| 2025-09-02 | 09:30:40 | INTC | 2025-09-19 | 17 | 23.82 | ||||||||||||
| 2025-09-02 | 09:30:15 | INTC | 2025-09-05 | 3 | 23.845 | ||||||||||||
| 2025-09-02 | 09:30:16 | INTC | 2025-09-05 | 3 | 23.845 | ||||||||||||
| 2025-08-29 | 15:58:17 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:58:17 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:58:17 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:42 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:42 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:57:40 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:53:56 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 15:49:13 | INTC | 2025-08-29 | 0 | 24.355 | ||||||||||||
| 2025-08-29 | 15:47:35 | INTC | 2025-09-19 | 21 | 24.385 | ||||||||||||
| 2025-08-29 | 15:47:14 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:46:38 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:45:41 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:42:46 | INTC | 2026-09-18 | 385 | 24.375 | ||||||||||||
| 2025-08-29 | 15:38:46 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:38:36 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:38:16 | INTC | 2025-08-29 | 0 | 24.365 | ||||||||||||
| 2025-08-29 | 15:38:16 | INTC | 2025-08-29 | 0 | 24.365 | ||||||||||||
| 2025-08-29 | 15:36:34 | INTC | 2025-08-29 | 0 | 24.355 | ||||||||||||
| 2025-08-29 | 15:34:03 | INTC | 2025-09-05 | 7 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:58 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:58 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:28 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:31:01 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 15:30:37 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 15:30:18 | INTC | 2025-09-12 | 14 | 24.385 | ||||||||||||
| 2025-08-29 | 15:30:04 | INTC | 2027-01-15 | 504 | 24.375 | ||||||||||||
| 2025-08-29 | 15:30:04 | INTC | 2027-01-15 | 504 | 24.375 | ||||||||||||
| 2025-08-29 | 15:29:22 | INTC | 2025-09-05 | 7 | 24.385 | ||||||||||||
| 2025-08-29 | 15:27:54 | INTC | 2026-01-16 | 140 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:54 | INTC | 2026-01-16 | 140 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:54 | INTC | 2026-01-16 | 140 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:20 | INTC | 2025-10-17 | 49 | 24.405 | ||||||||||||
| 2025-08-29 | 15:27:20 | INTC | 2025-10-17 | 49 | 24.405 | ||||||||||||
| 2025-08-29 | 15:25:20 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 15:25:20 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 15:24:16 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 15:22:52 | INTC | 2027-01-15 | 504 | 24.405 | ||||||||||||
| 2025-08-29 | 15:22:52 | INTC | 2027-01-15 | 504 | 24.405 | ||||||||||||
| 2025-08-29 | 15:22:22 | INTC | 2025-09-05 | 7 | 24.425 | ||||||||||||
| 2025-08-29 | 15:22:22 | INTC | 2025-09-05 | 7 | 24.425 | ||||||||||||
| 2025-08-29 | 15:19:45 | INTC | 2025-09-19 | 21 | 24.405 | ||||||||||||
| 2025-08-29 | 15:18:47 | INTC | 2025-09-05 | 7 | 24.405 | ||||||||||||
| 2025-08-29 | 15:18:32 | INTC | 2025-09-05 | 7 | 24.405 | ||||||||||||
| 2025-08-29 | 15:10:38 | INTC | 2025-08-29 | 0 | 24.415 | ||||||||||||
| 2025-08-29 | 15:10:38 | INTC | 2025-08-29 | 0 | 24.415 | ||||||||||||
| 2025-08-29 | 15:09:02 | INTC | 2026-02-20 | 175 | 24.385 | ||||||||||||
| 2025-08-29 | 15:07:08 | INTC | 2025-09-19 | 21 | 24.385 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.365 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.375 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.3749 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.37 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.37 | ||||||||||||
| 2025-08-29 | 15:04:08 | INTC | 2025-09-05 | 7 | 24.365 | ||||||||||||
| 2025-08-29 | 15:00:21 | INTC | 2025-08-29 | 0 | 24.335 | ||||||||||||
| 2025-08-29 | 14:56:11 | INTC | 2025-09-19 | 21 | 24.285 | ||||||||||||
| 2025-08-29 | 14:55:57 | INTC | 2025-10-17 | 49 | 24.285 | ||||||||||||
| 2025-08-29 | 14:55:53 | INTC | 2025-10-17 | 49 | 24.285 | ||||||||||||
| 2025-08-29 | 14:55:50 | INTC | 2025-10-17 | 49 | 24.285 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:57 | INTC | 2025-09-05 | 7 | 24.315 | ||||||||||||
| 2025-08-29 | 14:53:32 | INTC | 2025-12-19 | 112 | 24.325 | ||||||||||||
| 2025-08-29 | 14:53:33 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:53:32 | INTC | 2025-12-19 | 112 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:58 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:47 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:34 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:52:34 | INTC | 2025-08-29 | 0 | 24.325 | ||||||||||||
| 2025-08-29 | 14:48:03 | INTC | 2025-09-26 | 28 | 24.345 | ||||||||||||
| 2025-08-29 | 14:45:43 | INTC | 2025-09-05 | 7 | 24.345 | ||||||||||||
| 2025-08-29 | 14:40:58 | INTC | 2025-09-05 | 7 | 24.325 | ||||||||||||
| 2025-08-29 | 14:39:52 | INTC | 2025-09-05 | 7 | 24.335 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:26:14 | INTC | 2025-09-12 | 14 | 24.355 | ||||||||||||
| 2025-08-29 | 14:17:59 | INTC | 2025-09-05 | 7 | 24.415 | ||||||||||||
| 2025-08-29 | 14:17:59 | INTC | 2025-09-05 | 7 | 24.415 | ||||||||||||
| 2025-08-29 | 14:17:59 | INTC | 2025-09-05 | 7 | 24.415 | ||||||||||||
| 2025-08-29 | 14:15:54 | INTC | 2025-09-12 | 14 | 24.425 | ||||||||||||
| 2025-08-29 | 14:15:07 | INTC | 2025-09-12 | 14 | 24.415 | ||||||||||||
| 2025-08-29 | 14:03:30 | INTC | 2025-09-05 | 7 | 24.465 | ||||||||||||
| 2025-08-29 | 14:03:06 | INTC | 2025-08-29 | 0 | 24.455 | ||||||||||||
| 2025-08-29 | 14:03:06 | INTC | 2025-08-29 | 0 | 24.465 | ||||||||||||
| 2025-08-29 | 14:03:06 | INTC | 2025-08-29 | 0 | 24.46 | ||||||||||||
| 2025-08-29 | 14:03:06 | INTC | 2025-08-29 | 0 | 24.455 | ||||||||||||
| 2025-08-29 | 14:03:06 | INTC | 2025-08-29 | 0 | 24.455 | ||||||||||||
| 2025-08-29 | 14:02:21 | INTC | 2025-08-29 | 0 | 24.465 | ||||||||||||
| 2025-08-29 | 13:49:34 | INTC | 2025-09-19 | 21 | 24.495 | ||||||||||||
| 2025-08-29 | 13:49:08 | INTC | 2025-12-19 | 112 | 24.505 | ||||||||||||
| 2025-08-29 | 13:49:08 | INTC | 2025-12-19 | 112 | 24.505 | ||||||||||||
| 2025-08-29 | 13:47:01 | INTC | 2025-09-19 | 21 | 24.475 | ||||||||||||
| 2025-08-29 | 13:37:52 | INTC | 2025-08-29 | 0 | 24.48 | ||||||||||||
| 2025-08-29 | 13:37:32 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 13:34:10 | INTC | 2025-12-19 | 112 | 24.505 | ||||||||||||
| 2025-08-29 | 13:34:10 | INTC | 2025-12-19 | 112 | 24.505 | ||||||||||||
| 2025-08-29 | 13:34:10 | INTC | 2025-12-19 | 112 | 24.505 | ||||||||||||
| 2025-08-29 | 13:34:10 | INTC | 2025-12-19 | 112 | 24.505 | ||||||||||||
| 2025-08-29 | 13:34:10 | INTC | 2025-12-19 | 112 | 24.505 | ||||||||||||
| 2025-08-29 | 13:24:53 | INTC | 2026-01-16 | 140 | 24.505 | ||||||||||||
| 2025-08-29 | 13:24:53 | INTC | 2026-01-16 | 140 | 24.505 | ||||||||||||
| 2025-08-29 | 13:20:27 | INTC | 2026-06-18 | 293 | 24.465 | ||||||||||||
| 2025-08-29 | 13:20:14 | INTC | 2025-12-19 | 112 | 24.465 | ||||||||||||
| 2025-08-29 | 13:14:47 | INTC | 2025-11-21 | 84 | 24.425 | ||||||||||||
| 2025-08-29 | 13:05:27 | INTC | 2025-09-05 | 7 | 24.395 | ||||||||||||
| 2025-08-29 | 13:05:25 | INTC | 2025-08-29 | 0 | 24.395 | ||||||||||||
| 2025-08-29 | 13:05:19 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:05:06 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:59 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:59 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:59 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:57 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:41 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:41 | INTC | 2025-08-29 | 0 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:17 | INTC | 2025-09-05 | 7 | 24.405 | ||||||||||||
| 2025-08-29 | 13:04:17 | INTC | 2025-09-05 | 7 | 24.405 | ||||||||||||
| 2025-08-29 | 12:58:51 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 12:58:51 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 12:55:59 | INTC | 2025-08-29 | 0 | 24.515 | ||||||||||||
| 2025-08-29 | 12:55:59 | INTC | 2025-08-29 | 0 | 24.515 | ||||||||||||
| 2025-08-29 | 12:47:38 | INTC | 2025-09-26 | 28 | 24.525 | ||||||||||||
| 2025-08-29 | 12:26:50 | INTC | 2025-09-26 | 28 | 24.515 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:25:47 | INTC | 2025-12-19 | 112 | 24.535 | ||||||||||||
| 2025-08-29 | 12:16:20 | INTC | 2025-08-29 | 0 | 24.535 | ||||||||||||
| 2025-08-29 | 12:16:20 | INTC | 2025-08-29 | 0 | 24.535 | ||||||||||||
| 2025-08-29 | 12:16:20 | INTC | 2025-08-29 | 0 | 24.535 | ||||||||||||
| 2025-08-29 | 12:09:34 | INTC | 2025-08-29 | 0 | 24.555 | ||||||||||||
| 2025-08-29 | 12:09:34 | INTC | 2025-08-29 | 0 | 24.555 | ||||||||||||
| 2025-08-29 | 12:08:00 | INTC | 2026-12-18 | 476 | 24.565 | ||||||||||||
| 2025-08-29 | 12:07:30 | INTC | 2025-10-17 | 49 | 24.545 | ||||||||||||
| 2025-08-29 | 12:07:30 | INTC | 2025-10-17 | 49 | 24.545 | ||||||||||||
| 2025-08-29 | 12:05:51 | INTC | 2025-11-21 | 84 | 24.545 | ||||||||||||
| 2025-08-29 | 12:05:51 | INTC | 2025-11-21 | 84 | 24.545 | ||||||||||||
| 2025-08-29 | 12:02:37 | INTC | 2025-10-17 | 49 | 24.545 | ||||||||||||
| 2025-08-29 | 12:02:30 | INTC | 2025-10-17 | 49 | 24.545 | ||||||||||||
| 2025-08-29 | 12:02:17 | INTC | 2025-10-17 | 49 | 24.555 | ||||||||||||
| 2025-08-29 | 12:02:17 | INTC | 2025-10-17 | 49 | 24.555 | ||||||||||||
| 2025-08-29 | 12:02:13 | INTC | 2025-10-17 | 49 | 24.545 | ||||||||||||
| 2025-08-29 | 12:02:13 | INTC | 2025-10-17 | 49 | 24.545 | ||||||||||||
| 2025-08-29 | 12:02:10 | INTC | 2025-10-17 | 49 | 24.545 | ||||||||||||
| 2025-08-29 | 12:01:42 | INTC | 2025-09-05 | 7 | 24.525 | ||||||||||||
| 2025-08-29 | 12:01:42 | INTC | 2025-09-05 | 7 | 24.525 | ||||||||||||
| 2025-08-29 | 12:01:42 | INTC | 2025-09-05 | 7 | 24.525 | ||||||||||||
| 2025-08-29 | 12:01:42 | INTC | 2025-09-05 | 7 | 24.525 | ||||||||||||
| 2025-08-29 | 11:51:30 | INTC | 2025-08-29 | 0 | 24.485 | ||||||||||||
| 2025-08-29 | 11:48:46 | INTC | 2025-08-29 | 0 | 24.495 | ||||||||||||
| 2025-08-29 | 11:47:49 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 11:47:49 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 11:41:28 | INTC | 2025-08-29 | 0 | 24.525 | ||||||||||||
| 2025-08-29 | 11:35:32 | INTC | 2025-09-19 | 21 | 24.525 | ||||||||||||
| 2025-08-29 | 11:28:58 | INTC | 2027-12-17 | 840 | 24.535 | ||||||||||||
| 2025-08-29 | 11:28:52 | INTC | 2027-12-17 | 840 | 24.525 | ||||||||||||
| 2025-08-29 | 11:26:20 | INTC | 2025-10-17 | 49 | 24.525 | ||||||||||||
| 2025-08-29 | 11:25:02 | INTC | 2025-08-29 | 0 | 24.495 | ||||||||||||
| 2025-08-29 | 11:23:27 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 11:23:06 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 11:22:41 | INTC | 2026-01-16 | 140 | 24.465 | ||||||||||||
| 2025-08-29 | 11:18:00 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 11:08:12 | INTC | 2025-09-12 | 14 | 24.495 | ||||||||||||
| 2025-08-29 | 11:08:05 | INTC | 2025-08-29 | 0 | 24.485 | ||||||||||||
| 2025-08-29 | 11:04:33 | INTC | 2026-06-18 | 293 | 24.435 | ||||||||||||
| 2025-08-29 | 11:02:16 | INTC | 2025-08-29 | 0 | 24.435 | ||||||||||||
| 2025-08-29 | 11:01:01 | INTC | 2026-06-18 | 293 | 24.405 | ||||||||||||
| 2025-08-29 | 11:00:59 | INTC | 2026-06-18 | 293 | 24.405 | ||||||||||||
| 2025-08-29 | 11:00:53 | INTC | 2026-06-18 | 293 | 24.405 | ||||||||||||
| 2025-08-29 | 10:57:36 | INTC | 2025-09-05 | 7 | 24.385 | ||||||||||||
| 2025-08-29 | 10:52:52 | INTC | 2025-09-12 | 14 | 24.375 | ||||||||||||
| 2025-08-29 | 10:52:49 | INTC | 2025-09-05 | 7 | 24.365 | ||||||||||||
| 2025-08-29 | 10:50:30 | INTC | 2026-09-18 | 385 | 24.365 | ||||||||||||
| 2025-08-29 | 10:50:30 | INTC | 2026-09-18 | 385 | 24.365 | ||||||||||||
| 2025-08-29 | 10:50:20 | INTC | 2025-09-05 | 7 | 24.355 | ||||||||||||
| 2025-08-29 | 10:50:15 | INTC | 2025-08-29 | 0 | 24.365 | ||||||||||||
| 2025-08-29 | 10:50:15 | INTC | 2025-08-29 | 0 | 24.365 | ||||||||||||
| 2025-08-29 | 10:50:15 | INTC | 2025-08-29 | 0 | 24.365 | ||||||||||||
| 2025-08-29 | 10:49:50 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 10:49:39 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 10:49:39 | INTC | 2025-08-29 | 0 | 24.375 | ||||||||||||
| 2025-08-29 | 10:46:13 | INTC | 2025-09-05 | 7 | 24.465 | ||||||||||||
| 2025-08-29 | 10:46:13 | INTC | 2025-09-05 | 7 | 24.455 | ||||||||||||
| 2025-08-29 | 10:46:13 | INTC | 2025-09-05 | 7 | 24.455 | ||||||||||||
| 2025-08-29 | 10:46:13 | INTC | 2025-09-05 | 7 | 24.46 | ||||||||||||
| 2025-08-29 | 10:46:13 | INTC | 2025-09-05 | 7 | 24.465 | ||||||||||||
| 2025-08-29 | 10:45:07 | INTC | 2025-09-05 | 7 | 24.465 | ||||||||||||
| 2025-08-29 | 10:45:07 | INTC | 2025-09-05 | 7 | 24.465 | ||||||||||||
| 2025-08-29 | 10:45:07 | INTC | 2025-09-05 | 7 | 24.465 | ||||||||||||
| 2025-08-29 | 10:44:58 | INTC | 2025-09-05 | 7 | 24.455 | ||||||||||||
| 2025-08-29 | 10:43:26 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 10:42:11 | INTC | 2026-12-18 | 476 | 24.495 | ||||||||||||
| 2025-08-29 | 10:34:38 | INTC | 2026-09-18 | 385 | 24.525 | ||||||||||||
| 2025-08-29 | 10:32:29 | INTC | 2025-09-05 | 7 | 24.535 | ||||||||||||
| 2025-08-29 | 10:31:33 | INTC | 2025-08-29 | 0 | 24.5351 | ||||||||||||
| 2025-08-29 | 10:28:46 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:28:46 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:28:46 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:28:46 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:28:46 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:28:46 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:25:40 | INTC | 2025-09-26 | 28 | 24.475 | ||||||||||||
| 2025-08-29 | 10:20:04 | INTC | 2025-09-05 | 7 | 24.425 | ||||||||||||
| 2025-08-29 | 10:15:44 | INTC | 2025-08-29 | 0 | 24.385 | ||||||||||||
| 2025-08-29 | 10:13:19 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:13:20 | INTC | 2025-10-17 | 49 | 24.455 | ||||||||||||
| 2025-08-29 | 10:11:59 | INTC | 2025-10-17 | 49 | 24.405 | ||||||||||||
| 2025-08-29 | 10:11:28 | INTC | 2025-09-19 | 21 | 24.415 | ||||||||||||
| 2025-08-29 | 10:11:10 | INTC | 2025-10-17 | 49 | 24.415 | ||||||||||||
| 2025-08-29 | 10:11:10 | INTC | 2025-10-17 | 49 | 24.415 | ||||||||||||
| 2025-08-29 | 10:11:10 | INTC | 2025-10-17 | 49 | 24.415 | ||||||||||||
| 2025-08-29 | 10:11:10 | INTC | 2025-10-17 | 49 | 24.415 | ||||||||||||
| 2025-08-29 | 10:11:10 | INTC | 2025-10-17 | 49 | 24.415 | ||||||||||||
| 2025-08-29 | 10:11:10 | INTC | 2025-10-17 | 49 | 24.415 | ||||||||||||
| 2025-08-29 | 10:11:02 | INTC | 2025-09-12 | 14 | 24.425 | ||||||||||||
| 2025-08-29 | 10:10:45 | INTC | 2025-08-29 | 0 | 24.425 | ||||||||||||
| 2025-08-29 | 10:10:45 | INTC | 2025-08-29 | 0 | 24.425 | ||||||||||||
| 2025-08-29 | 10:10:34 | INTC | 2025-10-17 | 49 | 24.435 | ||||||||||||
| 2025-08-29 | 10:10:34 | INTC | 2025-10-17 | 49 | 24.425 | ||||||||||||
| 2025-08-29 | 10:10:34 | INTC | 2025-10-17 | 49 | 24.425 | ||||||||||||
| 2025-08-29 | 10:10:34 | INTC | 2025-10-17 | 49 | 24.43 | ||||||||||||
| 2025-08-29 | 10:09:34 | INTC | 2025-08-29 | 0 | 24.465 | ||||||||||||
| 2025-08-29 | 10:09:11 | INTC | 2025-09-19 | 21 | 24.445 | ||||||||||||
| 2025-08-29 | 10:09:11 | INTC | 2025-09-19 | 21 | 24.445 | ||||||||||||
| 2025-08-29 | 10:08:55 | INTC | 2025-10-17 | 49 | 24.475 | ||||||||||||
| 2025-08-29 | 10:08:55 | INTC | 2025-10-17 | 49 | 24.475 | ||||||||||||
| 2025-08-29 | 10:08:55 | INTC | 2025-10-17 | 49 | 24.475 | ||||||||||||
| 2025-08-29 | 10:08:55 | INTC | 2025-10-17 | 49 | 24.475 | ||||||||||||
| 2025-08-29 | 10:08:50 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 10:08:36 | INTC | 2025-08-29 | 0 | 24.475 | ||||||||||||
| 2025-08-29 | 10:06:24 | INTC | 2025-10-17 | 49 | 24.485 | ||||||||||||
| 2025-08-29 | 10:06:24 | INTC | 2025-10-17 | 49 | 24.485 | ||||||||||||
| 2025-08-29 | 10:06:24 | INTC | 2025-10-17 | 49 | 24.485 | ||||||||||||
| 2025-08-29 | 10:06:24 | INTC | 2025-10-17 | 49 | 24.485 | ||||||||||||
| 2025-08-29 | 10:06:24 | INTC | 2025-10-17 | 49 | 24.485 | ||||||||||||
| 2025-08-29 | 10:05:34 | INTC | 2025-09-19 | 21 | 24.525 | ||||||||||||
| 2025-08-29 | 10:04:06 | INTC | 2025-09-05 | 7 | 24.605 | ||||||||||||
| 2025-08-29 | 10:04:07 | INTC | 2025-09-05 | 7 | 24.605 | ||||||||||||
| 2025-08-29 | 10:02:03 | INTC | 2025-08-29 | 0 | 24.695 | ||||||||||||
| 2025-08-29 | 10:02:03 | INTC | 2025-08-29 | 0 | 24.695 | ||||||||||||
| 2025-08-29 | 09:58:34 | INTC | 2025-08-29 | 0 | 24.665 | ||||||||||||
| 2025-08-29 | 09:55:57 | INTC | 2025-09-05 | 7 | 24.645 | ||||||||||||
| 2025-08-29 | 09:51:16 | INTC | 2025-08-29 | 0 | 24.665 | ||||||||||||
| 2025-08-29 | 09:50:39 | INTC | 2025-08-29 | 0 | 24.675 | ||||||||||||
| 2025-08-29 | 09:50:23 | INTC | 2025-09-26 | 28 | 24.655 | ||||||||||||
| 2025-08-29 | 09:50:23 | INTC | 2025-09-26 | 28 | 24.655 | ||||||||||||
| 2025-08-29 | 09:50:18 | INTC | 2025-08-29 | 0 | 24.655 | ||||||||||||
| 2025-08-29 | 09:48:59 | INTC | 2025-08-29 | 0 | 24.725 | ||||||||||||
| 2025-08-29 | 09:48:45 | INTC | 2025-09-05 | 7 | 24.715 | ||||||||||||
| 2025-08-29 | 09:48:45 | INTC | 2025-09-05 | 7 | 24.715 | ||||||||||||
| 2025-08-29 | 09:45:41 | INTC | 2025-09-05 | 7 | 24.7554 | ||||||||||||
| 2025-08-29 | 09:45:38 | INTC | 2025-08-29 | 0 | 24.7559 | ||||||||||||
| 2025-08-29 | 09:45:38 | INTC | 2025-08-29 | 0 | 24.755 | ||||||||||||
| 2025-08-29 | 09:45:34 | INTC | 2025-09-19 | 21 | 24.765 | ||||||||||||
| 2025-08-29 | 09:44:32 | INTC | 2025-09-19 | 21 | 24.835 | ||||||||||||
| 2025-08-29 | 09:41:25 | INTC | 2025-09-19 | 21 | 24.815 | ||||||||||||
| 2025-08-29 | 09:41:25 | INTC | 2025-09-19 | 21 | 24.815 | ||||||||||||
| 2025-08-29 | 09:35:20 | INTC | 2025-09-26 | 28 | 24.945 | ||||||||||||
| 2025-08-29 | 09:34:27 | INTC | 2025-09-05 | 7 | 24.86 | ||||||||||||
| 2025-08-29 | 09:34:27 | INTC | 2025-09-05 | 7 | 24.86 | ||||||||||||
| 2025-08-29 | 09:34:10 | INTC | 2025-08-29 | 0 | 24.825 | ||||||||||||
| 2025-08-29 | 09:34:10 | INTC | 2025-08-29 | 0 | 24.825 | ||||||||||||
| 2025-08-29 | 09:32:13 | INTC | 2025-08-29 | 0 | 24.7046 | ||||||||||||
| 2025-08-29 | 09:32:00 | INTC | 2025-09-05 | 7 | 24.6949 | ||||||||||||
| 2025-08-29 | 09:31:54 | INTC | 2025-08-29 | 0 | 24.74 | ||||||||||||
| 2025-08-29 | 09:31:54 | INTC | 2025-08-29 | 0 | 24.74 | ||||||||||||
| 2025-08-29 | 09:31:46 | INTC | 2025-08-29 | 0 | 24.705 | ||||||||||||
| 2025-08-29 | 09:31:46 | INTC | 2025-08-29 | 0 | 24.705 | ||||||||||||
| 2025-08-29 | 09:30:55 | INTC | 2025-09-19 | 21 | 24.775 | ||||||||||||
| 2025-08-29 | 09:30:56 | INTC | 2025-09-19 | 21 | 24.775 | ||||||||||||
| 2025-08-28 | 15:59:51 | INTC | 2025-11-21 | 85 | 24.935 | ||||||||||||
| 2025-08-28 | 15:58:42 | INTC | 2025-09-26 | 29 | 24.9442 | ||||||||||||
| 2025-08-28 | 15:57:38 | INTC | 2026-01-16 | 141 | 24.955 | ||||||||||||
| 2025-08-28 | 15:55:21 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 15:55:21 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 15:55:14 | INTC | 2025-09-26 | 29 | 24.965 | ||||||||||||
| 2025-08-28 | 15:55:08 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 15:54:07 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 15:54:07 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 15:54:07 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 15:54:07 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 15:53:24 | INTC | 2025-08-29 | 1 | 24.975 | ||||||||||||
| 2025-08-28 | 15:52:20 | INTC | 2025-10-17 | 50 | 24.955 | ||||||||||||
| 2025-08-28 | 15:50:44 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:50:36 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:50:31 | INTC | 2026-04-17 | 232 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:51 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:51 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:51 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:45 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:45 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:41 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:41 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:41 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:49:38 | INTC | 2025-10-17 | 50 | 24.935 | ||||||||||||
| 2025-08-28 | 15:48:12 | INTC | 2025-09-19 | 22 | 24.945 | ||||||||||||
| 2025-08-28 | 15:47:56 | INTC | 2025-09-19 | 22 | 24.945 | ||||||||||||
| 2025-08-28 | 15:47:56 | INTC | 2025-09-19 | 22 | 24.945 | ||||||||||||
| 2025-08-28 | 15:47:37 | INTC | 2025-09-19 | 22 | 24.945 | ||||||||||||
| 2025-08-28 | 15:46:52 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 15:46:52 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 15:46:08 | INTC | 2025-09-19 | 22 | 24.935 | ||||||||||||
| 2025-08-28 | 15:45:51 | INTC | 2025-09-19 | 22 | 24.945 | ||||||||||||
| 2025-08-28 | 15:42:11 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 15:40:58 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 15:40:54 | INTC | 2026-01-16 | 141 | 24.945 | ||||||||||||
| 2025-08-28 | 15:40:44 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 15:40:44 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:36:01 | INTC | 2025-09-05 | 8 | 24.945 | ||||||||||||
| 2025-08-28 | 15:22:36 | INTC | 2025-09-05 | 8 | 24.905 | ||||||||||||
| 2025-08-28 | 15:22:36 | INTC | 2025-09-05 | 8 | 24.905 | ||||||||||||
| 2025-08-28 | 15:17:56 | INTC | 2025-08-29 | 1 | 24.875 | ||||||||||||
| 2025-08-28 | 15:17:32 | INTC | 2025-08-29 | 1 | 24.885 | ||||||||||||
| 2025-08-28 | 15:11:13 | INTC | 2025-12-19 | 113 | 24.865 | ||||||||||||
| 2025-08-28 | 15:11:13 | INTC | 2025-08-29 | 1 | 24.8642 | ||||||||||||
| 2025-08-28 | 15:03:14 | INTC | 2026-12-18 | 477 | 24.865 | ||||||||||||
| 2025-08-28 | 14:59:22 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:57:55 | INTC | 2025-09-05 | 8 | 24.925 | ||||||||||||
| 2025-08-28 | 14:57:27 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:57:28 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:57:27 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:57:00 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:57:00 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:56:27 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:56:06 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:56:06 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:55:37 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:55:37 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:55:37 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:55:10 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:55:10 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:55:10 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:54:39 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:54:06 | INTC | 2025-08-29 | 1 | 24.895 | ||||||||||||
| 2025-08-28 | 14:54:06 | INTC | 2025-08-29 | 1 | 24.895 | ||||||||||||
| 2025-08-28 | 14:53:35 | INTC | 2025-08-29 | 1 | 24.895 | ||||||||||||
| 2025-08-28 | 14:49:19 | INTC | 2025-08-29 | 1 | 24.885 | ||||||||||||
| 2025-08-28 | 14:44:25 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:44:25 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:44:11 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:44:11 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:43:52 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:43:52 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:43:37 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:43:25 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:43:25 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:42:47 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:42:47 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:42:31 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:42:31 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:42:31 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:41:18 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:41:18 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:41:18 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:41:18 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:41:18 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:40:47 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 14:40:25 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:40:25 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:40:25 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:40:25 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 14:40:05 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:40:05 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:40:05 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:40:05 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 14:30:57 | INTC | 2025-09-19 | 22 | 24.885 | ||||||||||||
| 2025-08-28 | 14:30:46 | INTC | 2025-09-05 | 8 | 24.8958 | ||||||||||||
| 2025-08-28 | 14:28:10 | INTC | 2025-09-26 | 29 | 24.905 | ||||||||||||
| 2025-08-28 | 14:22:55 | INTC | 2025-09-05 | 8 | 24.845 | ||||||||||||
| 2025-08-28 | 14:22:55 | INTC | 2025-09-05 | 8 | 24.845 | ||||||||||||
| 2025-08-28 | 14:08:47 | INTC | 2025-08-29 | 1 | 24.835 | ||||||||||||
| 2025-08-28 | 14:05:28 | INTC | 2025-09-05 | 8 | 24.835 | ||||||||||||
| 2025-08-28 | 14:04:00 | INTC | 2025-08-29 | 1 | 24.815 | ||||||||||||
| 2025-08-28 | 14:02:54 | INTC | 2025-09-05 | 8 | 24.795 | ||||||||||||
| 2025-08-28 | 14:02:30 | INTC | 2025-08-29 | 1 | 24.785 | ||||||||||||
| 2025-08-28 | 14:02:13 | INTC | 2025-08-29 | 1 | 24.785 | ||||||||||||
| 2025-08-28 | 14:02:13 | INTC | 2025-08-29 | 1 | 24.785 | ||||||||||||
| 2025-08-28 | 14:01:50 | INTC | 2025-08-29 | 1 | 24.785 | ||||||||||||
| 2025-08-28 | 14:00:15 | INTC | 2026-01-16 | 141 | 24.775 | ||||||||||||
| 2025-08-28 | 14:00:15 | INTC | 2026-01-16 | 141 | 24.775 | ||||||||||||
| 2025-08-28 | 13:58:02 | INTC | 2025-08-29 | 1 | 24.765 | ||||||||||||
| 2025-08-28 | 13:58:00 | INTC | 2025-09-05 | 8 | 24.765 | ||||||||||||
| 2025-08-28 | 13:58:02 | INTC | 2025-08-29 | 1 | 24.765 | ||||||||||||
| 2025-08-28 | 13:58:02 | INTC | 2025-08-29 | 1 | 24.765 | ||||||||||||
| 2025-08-28 | 13:58:00 | INTC | 2025-09-05 | 8 | 24.765 | ||||||||||||
| 2025-08-28 | 13:58:00 | INTC | 2025-09-05 | 8 | 24.765 | ||||||||||||
| 2025-08-28 | 13:57:25 | INTC | 2025-08-29 | 1 | 24.755 | ||||||||||||
| 2025-08-28 | 13:55:47 | INTC | 2025-08-29 | 1 | 24.755 | ||||||||||||
| 2025-08-28 | 13:55:47 | INTC | 2025-08-29 | 1 | 24.755 | ||||||||||||
| 2025-08-28 | 13:54:34 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:54:35 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:53:21 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:52:27 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:46:26 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:46:26 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:46:12 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:46:12 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:46:12 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:46:12 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 13:45:58 | INTC | 2025-09-05 | 8 | 24.795 | ||||||||||||
| 2025-08-28 | 13:41:53 | INTC | 2025-09-05 | 8 | 24.7758 | ||||||||||||
| 2025-08-28 | 13:34:51 | INTC | 2025-08-29 | 1 | 24.765 | ||||||||||||
| 2025-08-28 | 13:33:25 | INTC | 2025-09-19 | 22 | 24.765 | ||||||||||||
| 2025-08-28 | 13:30:45 | INTC | 2025-09-05 | 8 | 24.755 | ||||||||||||
| 2025-08-28 | 13:30:45 | INTC | 2025-09-05 | 8 | 24.755 | ||||||||||||
| 2025-08-28 | 13:29:31 | INTC | 2025-09-19 | 22 | 24.765 | ||||||||||||
| 2025-08-28 | 13:29:31 | INTC | 2025-09-19 | 22 | 24.765 | ||||||||||||
| 2025-08-28 | 13:29:31 | INTC | 2025-09-19 | 22 | 24.765 | ||||||||||||
| 2025-08-28 | 13:28:40 | INTC | 2025-09-05 | 8 | 24.765 | ||||||||||||
| 2025-08-28 | 13:24:31 | INTC | 2025-09-19 | 22 | 24.725 | ||||||||||||
| 2025-08-28 | 13:24:27 | INTC | 2025-09-05 | 8 | 24.715 | ||||||||||||
| 2025-08-28 | 13:24:16 | INTC | 2025-09-19 | 22 | 24.715 | ||||||||||||
| 2025-08-28 | 13:24:16 | INTC | 2025-09-19 | 22 | 24.715 | ||||||||||||
| 2025-08-28 | 13:19:26 | INTC | 2025-09-19 | 22 | 24.695 | ||||||||||||
| 2025-08-28 | 13:19:26 | INTC | 2025-09-19 | 22 | 24.695 | ||||||||||||
| 2025-08-28 | 13:19:26 | INTC | 2025-09-19 | 22 | 24.695 | ||||||||||||
| 2025-08-28 | 13:19:05 | INTC | 2025-09-19 | 22 | 24.695 | ||||||||||||
| 2025-08-28 | 13:19:05 | INTC | 2025-09-19 | 22 | 24.695 | ||||||||||||
| 2025-08-28 | 13:19:05 | INTC | 2025-09-19 | 22 | 24.695 | ||||||||||||
| 2025-08-28 | 13:03:02 | INTC | 2025-09-05 | 8 | 24.675 | ||||||||||||
| 2025-08-28 | 13:03:02 | INTC | 2025-09-05 | 8 | 24.675 | ||||||||||||
| 2025-08-28 | 12:57:21 | INTC | 2026-01-16 | 141 | 24.655 | ||||||||||||
| 2025-08-28 | 12:56:42 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:56:42 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:53:42 | INTC | 2027-01-15 | 505 | 24.695 | ||||||||||||
| 2025-08-28 | 12:53:42 | INTC | 2027-01-15 | 505 | 24.695 | ||||||||||||
| 2025-08-28 | 12:52:56 | INTC | 2027-01-15 | 505 | 24.695 | ||||||||||||
| 2025-08-28 | 12:52:56 | INTC | 2027-01-15 | 505 | 24.695 | ||||||||||||
| 2025-08-28 | 12:52:50 | INTC | 2025-09-05 | 8 | 24.695 | ||||||||||||
| 2025-08-28 | 12:52:50 | INTC | 2025-09-05 | 8 | 24.695 | ||||||||||||
| 2025-08-28 | 12:51:48 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:51:48 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:51:48 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:51:43 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:51:43 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:51:43 | INTC | 2025-09-05 | 8 | 24.685 | ||||||||||||
| 2025-08-28 | 12:46:58 | INTC | 2025-08-29 | 1 | 24.675 | ||||||||||||
| 2025-08-28 | 12:37:02 | INTC | 2025-09-05 | 8 | 24.6649 | ||||||||||||
| 2025-08-28 | 12:35:13 | INTC | 2025-09-19 | 22 | 24.615 | ||||||||||||
| 2025-08-28 | 12:35:13 | INTC | 2025-09-19 | 22 | 24.615 | ||||||||||||
| 2025-08-28 | 12:31:07 | INTC | 2025-08-29 | 1 | 24.645 | ||||||||||||
| 2025-08-28 | 12:30:59 | INTC | 2025-09-19 | 22 | 24.635 | ||||||||||||
| 2025-08-28 | 12:30:59 | INTC | 2025-09-19 | 22 | 24.635 | ||||||||||||
| 2025-08-28 | 12:26:26 | INTC | 2025-09-05 | 8 | 24.665 | ||||||||||||
| 2025-08-28 | 12:26:26 | INTC | 2025-09-05 | 8 | 24.665 | ||||||||||||
| 2025-08-28 | 12:19:24 | INTC | 2025-08-29 | 1 | 24.655 | ||||||||||||
| 2025-08-28 | 12:19:25 | INTC | 2025-08-29 | 1 | 24.655 | ||||||||||||
| 2025-08-28 | 12:17:33 | INTC | 2026-12-18 | 477 | 24.685 | ||||||||||||
| 2025-08-28 | 12:17:05 | INTC | 2026-01-16 | 141 | 24.705 | ||||||||||||
| 2025-08-28 | 12:17:05 | INTC | 2026-01-16 | 141 | 24.705 | ||||||||||||
| 2025-08-28 | 12:07:12 | INTC | 2027-01-15 | 505 | 24.655 | ||||||||||||
| 2025-08-28 | 12:07:12 | INTC | 2027-01-15 | 505 | 24.655 | ||||||||||||
| 2025-08-28 | 12:06:12 | INTC | 2025-08-29 | 1 | 24.655 | ||||||||||||
| 2025-08-28 | 12:06:05 | INTC | 2025-09-05 | 8 | 24.655 | ||||||||||||
| 2025-08-28 | 12:06:05 | INTC | 2025-09-05 | 8 | 24.655 | ||||||||||||
| 2025-08-28 | 12:05:18 | INTC | 2025-08-29 | 1 | 24.665 | ||||||||||||
| 2025-08-28 | 12:05:20 | INTC | 2025-10-17 | 50 | 24.66 | ||||||||||||
| 2025-08-28 | 12:05:13 | INTC | 2025-08-29 | 1 | 24.665 | ||||||||||||
| 2025-08-28 | 12:05:01 | INTC | 2025-09-19 | 22 | 24.665 | ||||||||||||
| 2025-08-28 | 12:04:57 | INTC | 2025-10-17 | 50 | 24.665 | ||||||||||||
| 2025-08-28 | 12:04:57 | INTC | 2025-10-17 | 50 | 24.665 | ||||||||||||
| 2025-08-28 | 12:02:28 | INTC | 2025-09-12 | 15 | 24.695 | ||||||||||||
| 2025-08-28 | 12:00:39 | INTC | 2025-10-17 | 50 | 24.685 | ||||||||||||
| 2025-08-28 | 12:00:30 | INTC | 2025-10-17 | 50 | 24.675 | ||||||||||||
| 2025-08-28 | 12:00:27 | INTC | 2025-10-17 | 50 | 24.675 | ||||||||||||
| 2025-08-28 | 12:00:24 | INTC | 2025-10-17 | 50 | 24.675 | ||||||||||||
| 2025-08-28 | 12:00:20 | INTC | 2025-10-17 | 50 | 24.6757 | ||||||||||||
| 2025-08-28 | 12:00:14 | INTC | 2025-10-17 | 50 | 24.675 | ||||||||||||
| 2025-08-28 | 11:59:58 | INTC | 2025-09-12 | 15 | 24.675 | ||||||||||||
| 2025-08-28 | 11:58:34 | INTC | 2025-08-29 | 1 | 24.695 | ||||||||||||
| 2025-08-28 | 11:58:34 | INTC | 2025-08-29 | 1 | 24.695 | ||||||||||||
| 2025-08-28 | 11:57:48 | INTC | 2025-12-19 | 113 | 24.6751 | ||||||||||||
| 2025-08-28 | 11:57:48 | INTC | 2025-12-19 | 113 | 24.675 | ||||||||||||
| 2025-08-28 | 11:55:24 | INTC | 2025-08-29 | 1 | 24.705 | ||||||||||||
| 2025-08-28 | 11:55:24 | INTC | 2025-08-29 | 1 | 24.705 | ||||||||||||
| 2025-08-28 | 11:54:48 | INTC | 2025-08-29 | 1 | 24.695 | ||||||||||||
| 2025-08-28 | 11:53:54 | INTC | 2026-01-16 | 141 | 24.715 | ||||||||||||
| 2025-08-28 | 11:53:54 | INTC | 2026-01-16 | 141 | 24.715 | ||||||||||||
| 2025-08-28 | 11:53:54 | INTC | 2026-01-16 | 141 | 24.715 | ||||||||||||
| 2025-08-28 | 11:52:19 | INTC | 2025-09-19 | 22 | 24.715 | ||||||||||||
| 2025-08-28 | 11:44:54 | INTC | 2026-01-16 | 141 | 24.755 | ||||||||||||
| 2025-08-28 | 11:44:50 | INTC | 2026-01-16 | 141 | 24.755 | ||||||||||||
| 2025-08-28 | 11:44:47 | INTC | 2026-01-16 | 141 | 24.755 | ||||||||||||
| 2025-08-28 | 11:40:40 | INTC | 2025-08-29 | 1 | 24.745 | ||||||||||||
| 2025-08-28 | 11:37:49 | INTC | 2026-01-16 | 141 | 24.795 | ||||||||||||
| 2025-08-28 | 11:37:10 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 11:37:10 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 11:37:10 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 11:32:45 | INTC | 2025-12-19 | 113 | 24.815 | ||||||||||||
| 2025-08-28 | 11:32:27 | INTC | 2025-08-29 | 1 | 24.805 | ||||||||||||
| 2025-08-28 | 11:31:29 | INTC | 2025-08-29 | 1 | 24.785 | ||||||||||||
| 2025-08-28 | 11:28:17 | INTC | 2025-08-29 | 1 | 24.755 | ||||||||||||
| 2025-08-28 | 11:22:52 | INTC | 2027-01-15 | 505 | 24.825 | ||||||||||||
| 2025-08-28 | 11:21:59 | INTC | 2025-11-21 | 85 | 24.8449 | ||||||||||||
| 2025-08-28 | 11:21:26 | INTC | 2026-02-20 | 176 | 24.855 | ||||||||||||
| 2025-08-28 | 11:21:26 | INTC | 2026-02-20 | 176 | 24.855 | ||||||||||||
| 2025-08-28 | 11:21:26 | INTC | 2026-02-20 | 176 | 24.855 | ||||||||||||
| 2025-08-28 | 11:18:23 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 11:18:14 | INTC | 2027-01-15 | 505 | 24.945 | ||||||||||||
| 2025-08-28 | 11:18:15 | INTC | 2027-01-15 | 505 | 24.945 | ||||||||||||
| 2025-08-28 | 11:14:11 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 11:13:30 | INTC | 2025-09-19 | 22 | 24.915 | ||||||||||||
| 2025-08-28 | 11:12:22 | INTC | 2025-09-05 | 8 | 24.925 | ||||||||||||
| 2025-08-28 | 11:10:39 | INTC | 2025-09-19 | 22 | 24.915 | ||||||||||||
| 2025-08-28 | 11:10:30 | INTC | 2025-09-19 | 22 | 24.915 | ||||||||||||
| 2025-08-28 | 11:10:30 | INTC | 2025-09-19 | 22 | 24.915 | ||||||||||||
| 2025-08-28 | 11:10:30 | INTC | 2025-09-19 | 22 | 24.915 | ||||||||||||
| 2025-08-28 | 11:10:30 | INTC | 2025-09-19 | 22 | 24.915 | ||||||||||||
| 2025-08-28 | 11:10:09 | INTC | 2025-09-05 | 8 | 24.895 | ||||||||||||
| 2025-08-28 | 11:08:38 | INTC | 2025-08-29 | 1 | 24.895 | ||||||||||||
| 2025-08-28 | 11:08:11 | INTC | 2025-09-05 | 8 | 24.885 | ||||||||||||
| 2025-08-28 | 11:08:11 | INTC | 2025-09-05 | 8 | 24.885 | ||||||||||||
| 2025-08-28 | 11:06:41 | INTC | 2025-09-05 | 8 | 24.885 | ||||||||||||
| 2025-08-28 | 11:06:34 | INTC | 2025-09-05 | 8 | 24.885 | ||||||||||||
| 2025-08-28 | 11:06:34 | INTC | 2025-09-05 | 8 | 24.885 | ||||||||||||
| 2025-08-28 | 11:06:34 | INTC | 2025-09-05 | 8 | 24.885 | ||||||||||||
| 2025-08-28 | 11:00:10 | INTC | 2025-09-05 | 8 | 24.8756 | ||||||||||||
| 2025-08-28 | 10:55:22 | INTC | 2025-09-05 | 8 | 24.885 | ||||||||||||
| 2025-08-28 | 10:54:31 | INTC | 2026-09-18 | 386 | 24.895 | ||||||||||||
| 2025-08-28 | 10:48:24 | INTC | 2025-09-12 | 15 | 24.975 | ||||||||||||
| 2025-08-28 | 10:46:38 | INTC | 2025-09-19 | 22 | 24.965 | ||||||||||||
| 2025-08-28 | 10:46:38 | INTC | 2026-02-20 | 176 | 24.9656 | ||||||||||||
| 2025-08-28 | 10:41:09 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 10:39:28 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 10:39:06 | INTC | 2025-08-29 | 1 | 24.9244 | ||||||||||||
| 2025-08-28 | 10:39:01 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 10:27:51 | INTC | 2025-08-29 | 1 | 24.835 | ||||||||||||
| 2025-08-28 | 10:25:59 | INTC | 2027-01-15 | 505 | 24.815 | ||||||||||||
| 2025-08-28 | 10:23:36 | INTC | 2026-12-18 | 477 | 24.815 | ||||||||||||
| 2025-08-28 | 10:22:25 | INTC | 2026-12-18 | 477 | 24.795 | ||||||||||||
| 2025-08-28 | 10:21:15 | INTC | 2026-12-18 | 477 | 24.845 | ||||||||||||
| 2025-08-28 | 10:09:01 | INTC | 2025-09-19 | 22 | 24.865 | ||||||||||||
| 2025-08-28 | 10:08:32 | INTC | 2025-08-29 | 1 | 24.805 | ||||||||||||
| 2025-08-28 | 10:08:23 | INTC | 2025-08-29 | 1 | 24.805 | ||||||||||||
| 2025-08-28 | 10:07:30 | INTC | 2025-08-29 | 1 | 24.795 | ||||||||||||
| 2025-08-28 | 10:04:43 | INTC | 2025-09-05 | 8 | 24.775 | ||||||||||||
| 2025-08-28 | 09:57:11 | INTC | 2025-08-29 | 1 | 24.875 | ||||||||||||
| 2025-08-28 | 09:55:35 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:55:35 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:53:10 | INTC | 2025-08-29 | 1 | 24.895 | ||||||||||||
| 2025-08-28 | 09:52:49 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:52:49 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:52:29 | INTC | 2025-08-29 | 1 | 24.825 | ||||||||||||
| 2025-08-28 | 09:52:29 | INTC | 2025-08-29 | 1 | 24.825 | ||||||||||||
| 2025-08-28 | 09:52:29 | INTC | 2025-08-29 | 1 | 24.825 | ||||||||||||
| 2025-08-28 | 09:52:10 | INTC | 2025-08-29 | 1 | 24.815 | ||||||||||||
| 2025-08-28 | 09:52:10 | INTC | 2025-08-29 | 1 | 24.815 | ||||||||||||
| 2025-08-28 | 09:52:10 | INTC | 2025-08-29 | 1 | 24.815 | ||||||||||||
| 2025-08-28 | 09:51:38 | INTC | 2025-08-29 | 1 | 24.805 | ||||||||||||
| 2025-08-28 | 09:51:38 | INTC | 2025-08-29 | 1 | 24.805 | ||||||||||||
| 2025-08-28 | 09:51:22 | INTC | 2025-09-05 | 8 | 24.815 | ||||||||||||
| 2025-08-28 | 09:50:47 | INTC | 2025-12-19 | 113 | 24.815 | ||||||||||||
| 2025-08-28 | 09:48:51 | INTC | 2025-12-19 | 113 | 24.885 | ||||||||||||
| 2025-08-28 | 09:48:52 | INTC | 2025-12-19 | 113 | 24.885 | ||||||||||||
| 2025-08-28 | 09:47:52 | INTC | 2025-09-12 | 15 | 24.885 | ||||||||||||
| 2025-08-28 | 09:47:52 | INTC | 2025-09-12 | 15 | 24.885 | ||||||||||||
| 2025-08-28 | 09:47:30 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:47:30 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:47:30 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:47:30 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:46:49 | INTC | 2025-08-29 | 1 | 24.915 | ||||||||||||
| 2025-08-28 | 09:46:49 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:46:49 | INTC | 2025-08-29 | 1 | 24.905 | ||||||||||||
| 2025-08-28 | 09:46:32 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:46:32 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:46:32 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:46:32 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:45:56 | INTC | 2025-08-29 | 1 | 24.925 | ||||||||||||
| 2025-08-28 | 09:45:39 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 09:45:39 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:45:39 | INTC | 2025-08-29 | 1 | 24.945 | ||||||||||||
| 2025-08-28 | 09:45:13 | INTC | 2025-09-05 | 8 | 24.9555 | ||||||||||||
| 2025-08-28 | 09:43:29 | INTC | 2025-09-05 | 8 | 24.915 | ||||||||||||
| 2025-08-28 | 09:43:12 | INTC | 2025-09-05 | 8 | 24.915 | ||||||||||||
| 2025-08-28 | 09:42:49 | INTC | 2025-09-05 | 8 | 24.915 | ||||||||||||
| 2025-08-28 | 09:37:36 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:37:36 | INTC | 2025-08-29 | 1 | 24.935 | ||||||||||||
| 2025-08-28 | 09:35:51 | INTC | 2025-08-29 | 1 | 24.955 | ||||||||||||
| 2025-08-28 | 09:35:27 | INTC | 2025-09-19 | 22 | 24.975 | ||||||||||||
| 2025-08-28 | 09:35:27 | INTC | 2025-09-19 | 22 | 24.975 | ||||||||||||
| 2025-08-28 | 09:33:22 | INTC | 2025-09-05 | 8 | 25.07 | ||||||||||||
| 2025-08-28 | 09:32:59 | INTC | 2025-09-05 | 8 | 25.045 | ||||||||||||
| 2025-08-28 | 09:32:48 | INTC | 2025-08-29 | 1 | 25.045 | ||||||||||||
| 2025-08-28 | 09:31:53 | INTC | 2025-09-26 | 29 | 24.98 | ||||||||||||
| 2025-08-28 | 09:30:42 | INTC | 2025-09-05 | 8 | 25.045 | ||||||||||||
| 2025-08-27 | 15:59:24 | INTC | 2025-08-29 | 2 | 24.855 | ||||||||||||
| 2025-08-27 | 15:59:05 | INTC | 2025-09-05 | 9 | 24.875 | ||||||||||||
| 2025-08-27 | 15:57:49 | INTC | 2025-08-29 | 2 | 24.895 | ||||||||||||
| 2025-08-27 | 15:57:09 | INTC | 2025-09-19 | 23 | 24.915 | ||||||||||||
| 2025-08-27 | 15:57:09 | INTC | 2025-09-19 | 23 | 24.915 | ||||||||||||
| 2025-08-27 | 15:57:06 | INTC | 2025-09-05 | 9 | 24.905 | ||||||||||||
| 2025-08-27 | 15:54:26 | INTC | 2025-08-29 | 2 | 24.805 | ||||||||||||
| 2025-08-27 | 15:52:15 | INTC | 2026-06-18 | 295 | 24.845 | ||||||||||||
| 2025-08-27 | 15:48:02 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 15:48:02 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 15:48:02 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 15:45:06 | INTC | 2025-09-05 | 9 | 24.875 | ||||||||||||
| 2025-08-27 | 15:41:57 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 15:40:38 | INTC | 2025-09-05 | 9 | 24.845 | ||||||||||||
| 2025-08-27 | 15:37:12 | INTC | 2025-09-05 | 9 | 24.825 | ||||||||||||
| 2025-08-27 | 15:37:12 | INTC | 2025-09-05 | 9 | 24.825 | ||||||||||||
| 2025-08-27 | 15:34:27 | INTC | 2026-12-18 | 478 | 24.845 | ||||||||||||
| 2025-08-27 | 15:30:05 | INTC | 2027-01-15 | 506 | 24.845 | ||||||||||||
| 2025-08-27 | 15:24:08 | INTC | 2026-12-18 | 478 | 24.845 | ||||||||||||
| 2025-08-27 | 15:16:58 | INTC | 2025-08-29 | 2 | 24.815 | ||||||||||||
| 2025-08-27 | 15:15:56 | INTC | 2026-02-20 | 177 | 24.805 | ||||||||||||
| 2025-08-27 | 15:15:56 | INTC | 2026-02-20 | 177 | 24.805 | ||||||||||||
| 2025-08-27 | 15:13:07 | INTC | 2025-08-29 | 2 | 24.765 | ||||||||||||
| 2025-08-27 | 15:05:40 | INTC | 2025-08-29 | 2 | 24.815 | ||||||||||||
| 2025-08-27 | 15:05:40 | INTC | 2025-08-29 | 2 | 24.815 | ||||||||||||
| 2025-08-27 | 14:59:19 | INTC | 2025-08-29 | 2 | 24.8051 | ||||||||||||
| 2025-08-27 | 14:57:20 | INTC | 2025-08-29 | 2 | 24.805 | ||||||||||||
| 2025-08-27 | 14:55:37 | INTC | 2025-09-05 | 9 | 24.795 | ||||||||||||
| 2025-08-27 | 14:53:26 | INTC | 2025-08-29 | 2 | 24.8067 | ||||||||||||
| 2025-08-27 | 14:50:57 | INTC | 2025-09-05 | 9 | 24.835 | ||||||||||||
| 2025-08-27 | 14:50:57 | INTC | 2025-09-05 | 9 | 24.835 | ||||||||||||
| 2025-08-27 | 14:50:57 | INTC | 2025-09-05 | 9 | 24.835 | ||||||||||||
| 2025-08-27 | 14:43:30 | INTC | 2026-09-18 | 387 | 24.885 | ||||||||||||
| 2025-08-27 | 14:31:45 | INTC | 2025-08-29 | 2 | 24.875 | ||||||||||||
| 2025-08-27 | 14:31:45 | INTC | 2025-08-29 | 2 | 24.8742 | ||||||||||||
| 2025-08-27 | 14:23:04 | INTC | 2026-01-16 | 142 | 24.885 | ||||||||||||
| 2025-08-27 | 14:22:48 | INTC | 2026-01-16 | 142 | 24.885 | ||||||||||||
| 2025-08-27 | 14:18:54 | INTC | 2025-09-19 | 23 | 24.925 | ||||||||||||
| 2025-08-27 | 14:13:22 | INTC | 2025-08-29 | 2 | 24.895 | ||||||||||||
| 2025-08-27 | 14:05:03 | INTC | 2025-08-29 | 2 | 24.875 | ||||||||||||
| 2025-08-27 | 14:02:11 | INTC | 2025-08-29 | 2 | 24.885 | ||||||||||||
| 2025-08-27 | 14:02:11 | INTC | 2025-08-29 | 2 | 24.885 | ||||||||||||
| 2025-08-27 | 14:02:11 | INTC | 2025-08-29 | 2 | 24.885 | ||||||||||||
| 2025-08-27 | 14:02:11 | INTC | 2025-08-29 | 2 | 24.885 | ||||||||||||
| 2025-08-27 | 14:02:11 | INTC | 2025-08-29 | 2 | 24.885 | ||||||||||||
| 2025-08-27 | 14:02:11 | INTC | 2025-08-29 | 2 | 24.885 | ||||||||||||
| 2025-08-27 | 14:02:11 | INTC | 2025-08-29 | 2 | 24.885 | ||||||||||||
| 2025-08-27 | 14:01:27 | INTC | 2025-12-19 | 114 | 24.8742 | ||||||||||||
| 2025-08-27 | 14:00:23 | INTC | 2025-08-29 | 2 | 24.865 | ||||||||||||
| 2025-08-27 | 14:00:23 | INTC | 2025-08-29 | 2 | 24.865 | ||||||||||||
| 2025-08-27 | 14:00:23 | INTC | 2025-08-29 | 2 | 24.865 | ||||||||||||
| 2025-08-27 | 14:00:23 | INTC | 2025-08-29 | 2 | 24.865 | ||||||||||||
| 2025-08-27 | 14:00:00 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 14:00:00 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 13:59:41 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 13:59:40 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 13:59:41 | INTC | 2025-08-29 | 2 | 24.845 | ||||||||||||
| 2025-08-27 | 13:52:14 | INTC | 2026-03-20 | 205 | 24.775 | ||||||||||||
| 2025-08-27 | 13:41:23 | INTC | 2025-10-17 | 51 | 24.785 | ||||||||||||
| 2025-08-27 | 13:33:56 | INTC | 2025-08-29 | 2 | 24.815 | ||||||||||||
| 2025-08-27 | 13:29:12 | INTC | 2025-08-29 | 2 | 24.835 | ||||||||||||
| 2025-08-27 | 13:29:12 | INTC | 2025-08-29 | 2 | 24.835 | ||||||||||||
| 2025-08-27 | 13:24:51 | INTC | 2027-01-15 | 506 | 24.835 | ||||||||||||
| 2025-08-27 | 13:24:51 | INTC | 2027-01-15 | 506 | 24.835 | ||||||||||||
| 2025-08-27 | 13:24:34 | INTC | 2025-08-29 | 2 | 24.835 | ||||||||||||
| 2025-08-27 | 13:24:01 | INTC | 2027-01-15 | 506 | 24.845 | ||||||||||||
| 2025-08-27 | 13:20:12 | INTC | 2025-08-29 | 2 | 24.865 | ||||||||||||
| 2025-08-27 | 13:18:05 | INTC | 2025-08-29 | 2 | 24.865 | ||||||||||||
| 2025-08-27 | 13:16:59 | INTC | 2025-08-29 | 2 | 24.915 | ||||||||||||
| 2025-08-27 | 13:13:27 | INTC | 2026-06-18 | 295 | 24.925 | ||||||||||||
| 2025-08-27 | 13:13:27 | INTC | 2026-06-18 | 295 | 24.925 | ||||||||||||
| 2025-08-27 | 13:13:07 | INTC | 2025-09-19 | 23 | 24.925 | ||||||||||||
| 2025-08-27 | 13:11:11 | INTC | 2025-09-19 | 23 | 24.985 | ||||||||||||
| 2025-08-27 | 13:11:09 | INTC | 2025-09-19 | 23 | 24.985 | ||||||||||||
| 2025-08-27 | 13:10:32 | INTC | 2025-08-29 | 2 | 24.965 | ||||||||||||
| 2025-08-27 | 13:10:32 | INTC | 2025-08-29 | 2 | 24.965 | ||||||||||||
| 2025-08-27 | 13:10:14 | INTC | 2025-08-29 | 2 | 24.965 | ||||||||||||
| 2025-08-27 | 13:09:59 | INTC | 2025-08-29 | 2 | 24.945 | ||||||||||||
| 2025-08-27 | 13:09:59 | INTC | 2025-08-29 | 2 | 24.945 | ||||||||||||
| 2025-08-27 | 13:09:59 | INTC | 2025-08-29 | 2 | 24.945 | ||||||||||||
| 2025-08-27 | 13:09:47 | INTC | 2025-08-29 | 2 | 24.9442 | ||||||||||||
| 2025-08-27 | 13:09:00 | INTC | 2025-08-29 | 2 | 24.915 | ||||||||||||
| 2025-08-27 | 13:09:00 | INTC | 2025-08-29 | 2 | 24.915 | ||||||||||||
| 2025-08-27 | 13:08:38 | INTC | 2025-10-17 | 51 | 24.935 | ||||||||||||
| 2025-08-27 | 13:06:38 | INTC | 2025-09-19 | 23 | 24.945 | ||||||||||||
| 2025-08-27 | 13:05:29 | INTC | 2025-08-29 | 2 | 24.905 | ||||||||||||
| 2025-08-27 | 13:05:00 | INTC | 2025-08-29 | 2 | 24.875 | ||||||||||||
| 2025-08-27 | 12:48:36 | INTC | 2025-08-29 | 2 | 24.765 | ||||||||||||
| 2025-08-27 | 12:48:36 | INTC | 2025-08-29 | 2 | 24.765 | ||||||||||||
| 2025-08-27 | 12:40:30 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:38:05 | INTC | 2025-08-29 | 2 | 24.705 | ||||||||||||
| 2025-08-27 | 12:34:02 | INTC | 2026-01-16 | 142 | 24.755 | ||||||||||||
| 2025-08-27 | 12:34:02 | INTC | 2026-01-16 | 142 | 24.755 | ||||||||||||
| 2025-08-27 | 12:33:27 | INTC | 2025-10-17 | 51 | 24.725 | ||||||||||||
| 2025-08-27 | 12:33:27 | INTC | 2025-10-17 | 51 | 24.725 | ||||||||||||
| 2025-08-27 | 12:32:59 | INTC | 2025-10-17 | 51 | 24.735 | ||||||||||||
| 2025-08-27 | 12:32:59 | INTC | 2025-10-17 | 51 | 24.735 | ||||||||||||
| 2025-08-27 | 12:29:55 | INTC | 2025-09-19 | 23 | 24.685 | ||||||||||||
| 2025-08-27 | 12:29:55 | INTC | 2025-09-19 | 23 | 24.685 | ||||||||||||
| 2025-08-27 | 12:27:57 | INTC | 2025-12-19 | 114 | 24.635 | ||||||||||||
| 2025-08-27 | 12:27:57 | INTC | 2025-12-19 | 114 | 24.635 | ||||||||||||
| 2025-08-27 | 12:27:57 | INTC | 2025-12-19 | 114 | 24.635 | ||||||||||||
| 2025-08-27 | 12:27:15 | INTC | 2025-09-26 | 30 | 24.645 | ||||||||||||
| 2025-08-27 | 12:19:43 | INTC | 2025-08-29 | 2 | 24.735 | ||||||||||||
| 2025-08-27 | 12:02:26 | INTC | 2025-08-29 | 2 | 24.715 | ||||||||||||
| 2025-08-27 | 11:59:30 | INTC | 2025-08-29 | 2 | 24.685 | ||||||||||||
| 2025-08-27 | 11:59:31 | INTC | 2025-08-29 | 2 | 24.685 | ||||||||||||
| 2025-08-27 | 11:59:13 | INTC | 2025-09-19 | 23 | 24.67 | ||||||||||||
| 2025-08-27 | 11:58:32 | INTC | 2025-08-29 | 2 | 24.735 | ||||||||||||
| 2025-08-27 | 11:58:30 | INTC | 2027-01-15 | 506 | 24.735 | ||||||||||||
| 2025-08-27 | 11:56:12 | INTC | 2025-12-19 | 114 | 24.745 | ||||||||||||
| 2025-08-27 | 11:54:53 | INTC | 2025-08-29 | 2 | 24.755 | ||||||||||||
| 2025-08-27 | 11:54:53 | INTC | 2025-08-29 | 2 | 24.765 | ||||||||||||
| 2025-08-27 | 11:54:53 | INTC | 2025-08-29 | 2 | 24.765 | ||||||||||||
| 2025-08-27 | 11:54:53 | INTC | 2025-08-29 | 2 | 24.755 | ||||||||||||
| 2025-08-27 | 11:54:53 | INTC | 2025-08-29 | 2 | 24.755 | ||||||||||||
| 2025-08-27 | 11:54:53 | INTC | 2025-08-29 | 2 | 24.755 | ||||||||||||
| 2025-08-27 | 11:50:29 | INTC | 2025-08-29 | 2 | 24.7051 | ||||||||||||
| 2025-08-27 | 11:46:26 | INTC | 2027-01-15 | 506 | 24.655 | ||||||||||||
| 2025-08-27 | 11:46:02 | INTC | 2027-01-15 | 506 | 24.655 | ||||||||||||
| 2025-08-27 | 11:45:57 | INTC | 2027-01-15 | 506 | 24.655 | ||||||||||||
| 2025-08-27 | 11:45:14 | INTC | 2025-11-21 | 86 | 24.635 | ||||||||||||
| 2025-08-27 | 11:45:14 | INTC | 2025-11-21 | 86 | 24.635 | ||||||||||||
| 2025-08-27 | 11:42:43 | INTC | 2025-08-29 | 2 | 24.595 | ||||||||||||
| 2025-08-27 | 11:42:43 | INTC | 2025-08-29 | 2 | 24.595 | ||||||||||||
| 2025-08-27 | 11:41:51 | INTC | 2025-08-29 | 2 | 24.595 | ||||||||||||
| 2025-08-27 | 11:37:46 | INTC | 2025-08-29 | 2 | 24.5674 | ||||||||||||
| 2025-08-27 | 11:37:46 | INTC | 2025-08-29 | 2 | 24.595 | ||||||||||||
| 2025-08-27 | 11:35:31 | INTC | 2025-08-29 | 2 | 24.555 | ||||||||||||
| 2025-08-27 | 11:33:57 | INTC | 2025-12-19 | 114 | 24.535 | ||||||||||||
| 2025-08-27 | 11:33:52 | INTC | 2025-09-19 | 23 | 24.535 | ||||||||||||
| 2025-08-27 | 11:31:45 | INTC | 2025-08-29 | 2 | 24.5043 | ||||||||||||
| 2025-08-27 | 11:31:45 | INTC | 2025-08-29 | 2 | 24.5043 | ||||||||||||
| 2025-08-27 | 11:30:48 | INTC | 2025-10-17 | 51 | 24.495 | ||||||||||||
| 2025-08-27 | 11:30:48 | INTC | 2025-10-17 | 51 | 24.495 | ||||||||||||
| 2025-08-27 | 11:30:48 | INTC | 2025-10-17 | 51 | 24.495 | ||||||||||||
| 2025-08-27 | 11:26:57 | INTC | 2025-08-29 | 2 | 24.5043 | ||||||||||||
| 2025-08-27 | 11:26:57 | INTC | 2025-08-29 | 2 | 24.505 | ||||||||||||
| 2025-08-27 | 11:26:07 | INTC | 2025-08-29 | 2 | 24.475 | ||||||||||||
| 2025-08-27 | 11:25:37 | INTC | 2025-10-17 | 51 | 24.495 | ||||||||||||
| 2025-08-27 | 11:25:37 | INTC | 2025-10-17 | 51 | 24.495 | ||||||||||||
| 2025-08-27 | 11:25:37 | INTC | 2025-10-17 | 51 | 24.495 | ||||||||||||
| 2025-08-27 | 11:25:37 | INTC | 2025-10-17 | 51 | 24.495 | ||||||||||||
| 2025-08-27 | 11:17:37 | INTC | 2025-09-26 | 30 | 24.555 | ||||||||||||
| 2025-08-27 | 11:15:38 | INTC | 2026-01-16 | 142 | 24.4943 | ||||||||||||
| 2025-08-27 | 11:09:37 | INTC | 2026-01-16 | 142 | 24.485 | ||||||||||||
| 2025-08-27 | 11:00:47 | INTC | 2025-09-12 | 16 | 24.485 | ||||||||||||
| 2025-08-27 | 11:00:47 | INTC | 2025-09-12 | 16 | 24.485 | ||||||||||||
| 2025-08-27 | 10:59:18 | INTC | 2025-08-29 | 2 | 24.515 | ||||||||||||
| 2025-08-27 | 10:59:18 | INTC | 2025-08-29 | 2 | 24.515 | ||||||||||||
| 2025-08-27 | 10:58:19 | INTC | 2025-08-29 | 2 | 24.445 | ||||||||||||
| 2025-08-27 | 10:57:27 | INTC | 2025-08-29 | 2 | 24.4444 | ||||||||||||
| 2025-08-27 | 10:52:52 | INTC | 2025-08-29 | 2 | 24.455 | ||||||||||||
| 2025-08-27 | 10:52:02 | INTC | 2025-08-29 | 2 | 24.465 | ||||||||||||
| 2025-08-27 | 10:52:02 | INTC | 2025-08-29 | 2 | 24.465 | ||||||||||||
| 2025-08-27 | 10:52:02 | INTC | 2025-08-29 | 2 | 24.465 | ||||||||||||
| 2025-08-27 | 10:50:15 | INTC | 2025-08-29 | 2 | 24.445 | ||||||||||||
| 2025-08-27 | 10:50:15 | INTC | 2025-08-29 | 2 | 24.445 | ||||||||||||
| 2025-08-27 | 10:50:15 | INTC | 2025-08-29 | 2 | 24.445 | ||||||||||||
| 2025-08-27 | 10:49:45 | INTC | 2025-08-29 | 2 | 24.425 | ||||||||||||
| 2025-08-27 | 10:49:45 | INTC | 2025-08-29 | 2 | 24.425 | ||||||||||||
| 2025-08-27 | 10:49:27 | INTC | 2025-08-29 | 2 | 24.425 | ||||||||||||
| 2025-08-27 | 10:49:27 | INTC | 2025-08-29 | 2 | 24.425 | ||||||||||||
| 2025-08-27 | 10:49:14 | INTC | 2025-08-29 | 2 | 24.405 | ||||||||||||
| 2025-08-27 | 10:49:14 | INTC | 2025-08-29 | 2 | 24.405 | ||||||||||||
| 2025-08-27 | 10:46:35 | INTC | 2025-08-29 | 2 | 24.385 | ||||||||||||
| 2025-08-27 | 10:46:35 | INTC | 2025-08-29 | 2 | 24.385 | ||||||||||||
| 2025-08-27 | 10:45:28 | INTC | 2025-08-29 | 2 | 24.405 | ||||||||||||
| 2025-08-27 | 10:45:06 | INTC | 2025-08-29 | 2 | 24.385 | ||||||||||||
| 2025-08-27 | 10:45:06 | INTC | 2025-08-29 | 2 | 24.385 | ||||||||||||
| 2025-08-27 | 10:43:35 | INTC | 2025-08-29 | 2 | 24.375 | ||||||||||||
| 2025-08-27 | 10:42:13 | INTC | 2025-08-29 | 2 | 24.345 | ||||||||||||
| 2025-08-27 | 10:38:37 | INTC | 2025-09-19 | 23 | 24.375 | ||||||||||||
| 2025-08-27 | 10:37:57 | INTC | 2027-01-15 | 506 | 24.325 | ||||||||||||
| 2025-08-27 | 10:33:05 | INTC | 2025-10-17 | 51 | 24.285 | ||||||||||||
| 2025-08-27 | 10:28:30 | INTC | 2025-08-29 | 2 | 24.315 | ||||||||||||
| 2025-08-27 | 10:26:19 | INTC | 2025-09-19 | 23 | 24.245 | ||||||||||||
| 2025-08-27 | 10:25:20 | INTC | 2025-08-29 | 2 | 24.215 | ||||||||||||
| 2025-08-27 | 10:25:20 | INTC | 2025-08-29 | 2 | 24.215 | ||||||||||||
| 2025-08-27 | 10:25:20 | INTC | 2025-08-29 | 2 | 24.215 | ||||||||||||
| 2025-08-27 | 10:23:21 | INTC | 2025-09-26 | 30 | 24.205 | ||||||||||||
| 2025-08-27 | 10:23:21 | INTC | 2025-09-26 | 30 | 24.205 | ||||||||||||
| 2025-08-27 | 10:22:15 | INTC | 2025-08-29 | 2 | 24.265 | ||||||||||||
| 2025-08-27 | 10:22:15 | INTC | 2025-08-29 | 2 | 24.265 | ||||||||||||
| 2025-08-27 | 10:21:59 | INTC | 2025-08-29 | 2 | 24.265 | ||||||||||||
| 2025-08-27 | 10:21:37 | INTC | 2025-08-29 | 2 | 24.275 | ||||||||||||
| 2025-08-27 | 10:21:18 | INTC | 2025-08-29 | 2 | 24.265 | ||||||||||||
| 2025-08-27 | 10:21:19 | INTC | 2025-08-29 | 2 | 24.275 | ||||||||||||
| 2025-08-27 | 10:21:08 | INTC | 2025-08-29 | 2 | 24.255 | ||||||||||||
| 2025-08-27 | 10:16:43 | INTC | 2025-09-26 | 30 | 24.235 | ||||||||||||
| 2025-08-27 | 10:09:19 | INTC | 2025-09-19 | 23 | 24.355 | ||||||||||||
| 2025-08-27 | 10:05:51 | INTC | 2025-08-29 | 2 | 24.375 | ||||||||||||
| 2025-08-27 | 10:05:32 | INTC | 2026-06-18 | 295 | 24.395 | ||||||||||||
| 2025-08-27 | 09:59:13 | INTC | 2025-09-19 | 23 | 24.395 | ||||||||||||
| 2025-08-27 | 09:55:42 | INTC | 2025-08-29 | 2 | 24.435 | ||||||||||||
| 2025-08-27 | 09:54:31 | INTC | 2025-09-19 | 23 | 24.375 | ||||||||||||
| 2025-08-27 | 09:54:31 | INTC | 2025-09-19 | 23 | 24.375 | ||||||||||||
| 2025-08-27 | 09:53:19 | INTC | 2025-09-05 | 9 | 24.335 | ||||||||||||
| 2025-08-27 | 09:53:19 | INTC | 2025-09-05 | 9 | 24.335 | ||||||||||||
| 2025-08-27 | 09:49:54 | INTC | 2025-09-26 | 30 | 24.3855 | ||||||||||||
| 2025-08-27 | 09:48:22 | INTC | 2025-08-29 | 2 | 24.505 | ||||||||||||
| 2025-08-27 | 09:47:59 | INTC | 2025-08-29 | 2 | 24.515 | ||||||||||||
| 2025-08-27 | 09:47:30 | INTC | 2025-09-19 | 23 | 24.445 | ||||||||||||
| 2025-08-27 | 09:47:25 | INTC | 2025-08-29 | 2 | 24.455 | ||||||||||||
| 2025-08-27 | 09:46:41 | INTC | 2025-08-29 | 2 | 24.415 | ||||||||||||
| 2025-08-27 | 09:39:18 | INTC | 2025-09-19 | 23 | 24.305 | ||||||||||||
| 2025-08-27 | 09:39:18 | INTC | 2025-09-19 | 23 | 24.305 | ||||||||||||
| 2025-08-27 | 09:38:55 | INTC | 2025-09-19 | 23 | 24.3046 | ||||||||||||
| 2025-08-27 | 09:35:54 | INTC | 2025-08-29 | 2 | 24.275 | ||||||||||||
| 2025-08-27 | 09:35:49 | INTC | 2026-01-16 | 142 | 24.285 | ||||||||||||
| 2025-08-27 | 09:35:03 | INTC | 2025-09-19 | 23 | 24.225 | ||||||||||||
| 2025-08-27 | 09:33:57 | INTC | 2025-09-26 | 30 | 24.155 | ||||||||||||
| 2025-08-27 | 09:33:57 | INTC | 2025-09-26 | 30 | 24.155 | ||||||||||||
| 2025-08-27 | 09:33:57 | INTC | 2025-09-26 | 30 | 24.155 | ||||||||||||
| 2025-08-27 | 09:33:43 | INTC | 2025-08-29 | 2 | 24.1842 | ||||||||||||
| 2025-08-27 | 09:32:44 | INTC | 2025-09-19 | 23 | 24.115 | ||||||||||||
| 2025-08-27 | 09:32:41 | INTC | 2025-08-29 | 2 | 24.125 | ||||||||||||
| 2025-08-27 | 09:31:21 | INTC | 2025-09-19 | 23 | 24.205 | ||||||||||||
| 2025-08-27 | 09:31:21 | INTC | 2025-09-19 | 23 | 24.205 | ||||||||||||
| 2025-08-27 | 09:31:21 | INTC | 2025-09-19 | 23 | 24.205 | ||||||||||||
| 2025-08-27 | 09:31:06 | INTC | 2025-08-29 | 2 | 24.135 | ||||||||||||
| 2025-08-27 | 09:31:07 | INTC | 2025-08-29 | 2 | 24.15 | ||||||||||||
| 2025-08-27 | 09:30:48 | INTC | 2025-09-05 | 9 | 24.165 | ||||||||||||
| 2025-08-27 | 09:30:25 | INTC | 2025-08-29 | 2 | 24.1949 | ||||||||||||
| 2025-08-27 | 09:30:06 | INTC | 2025-09-12 | 16 | 24.235 | ||||||||||||
| 2025-08-27 | 09:30:06 | INTC | 2025-09-12 | 16 | 24.235 | ||||||||||||
| 2025-08-26 | 15:59:32 | INTC | 2025-09-19 | 24 | 24.365 | ||||||||||||
| 2025-08-26 | 15:59:32 | INTC | 2025-09-19 | 24 | 24.365 | ||||||||||||
| 2025-08-26 | 15:58:40 | INTC | 2026-06-18 | 296 | 24.355 | ||||||||||||
| 2025-08-26 | 15:57:41 | INTC | 2025-11-21 | 87 | 24.365 | ||||||||||||
| 2025-08-26 | 15:56:58 | INTC | 2025-09-19 | 24 | 24.355 | ||||||||||||
| 2025-08-26 | 15:56:04 | INTC | 2025-11-21 | 87 | 24.345 | ||||||||||||
| 2025-08-26 | 15:55:31 | INTC | 2025-09-19 | 24 | 24.325 | ||||||||||||
| 2025-08-26 | 15:55:32 | INTC | 2026-01-16 | 143 | 24.325 | ||||||||||||
| 2025-08-26 | 15:55:28 | INTC | 2025-11-21 | 87 | 24.325 | ||||||||||||
| 2025-08-26 | 15:55:03 | INTC | 2025-09-19 | 24 | 24.315 | ||||||||||||
| 2025-08-26 | 15:52:36 | INTC | 2025-09-19 | 24 | 24.225 | ||||||||||||
| 2025-08-26 | 15:52:01 | INTC | 2025-08-29 | 3 | 24.2049 | ||||||||||||
| 2025-08-26 | 15:51:56 | INTC | 2025-09-19 | 24 | 24.195 | ||||||||||||
| 2025-08-26 | 15:51:56 | INTC | 2025-09-19 | 24 | 24.195 | ||||||||||||
| 2025-08-26 | 15:50:40 | INTC | 2025-09-19 | 24 | 24.175 | ||||||||||||
| 2025-08-26 | 15:50:40 | INTC | 2025-09-19 | 24 | 24.175 | ||||||||||||
| 2025-08-26 | 15:43:31 | INTC | 2025-09-05 | 10 | 24.135 | ||||||||||||
| 2025-08-26 | 15:42:13 | INTC | 2025-11-21 | 87 | 24.145 | ||||||||||||
| 2025-08-26 | 15:41:43 | INTC | 2025-08-29 | 3 | 24.145 | ||||||||||||
| 2025-08-26 | 15:41:32 | INTC | 2025-09-19 | 24 | 24.145 | ||||||||||||
| 2025-08-26 | 15:40:27 | INTC | 2025-08-29 | 3 | 24.125 | ||||||||||||
| 2025-08-26 | 15:40:27 | INTC | 2025-08-29 | 3 | 24.125 | ||||||||||||
| 2025-08-26 | 15:39:15 | INTC | 2026-12-18 | 479 | 24.125 | ||||||||||||
| 2025-08-26 | 15:39:07 | INTC | 2025-09-05 | 10 | 24.125 | ||||||||||||
| 2025-08-26 | 15:39:02 | INTC | 2026-12-18 | 479 | 24.125 | ||||||||||||
| 2025-08-26 | 15:39:02 | INTC | 2026-12-18 | 479 | 24.125 | ||||||||||||
| 2025-08-26 | 15:39:02 | INTC | 2026-12-18 | 479 | 24.125 | ||||||||||||
| 2025-08-26 | 15:38:06 | INTC | 2026-12-18 | 479 | 24.115 | ||||||||||||
| 2025-08-26 | 15:38:06 | INTC | 2026-12-18 | 479 | 24.115 | ||||||||||||
| 2025-08-26 | 15:35:08 | INTC | 2025-09-12 | 17 | 24.135 | ||||||||||||
| 2025-08-26 | 15:35:03 | INTC | 2025-08-29 | 3 | 24.135 | ||||||||||||
| 2025-08-26 | 15:33:02 | INTC | 2025-08-29 | 3 | 24.165 | ||||||||||||
| 2025-08-26 | 15:32:25 | INTC | 2027-12-17 | 843 | 24.175 | ||||||||||||
| 2025-08-26 | 15:32:17 | INTC | 2025-11-21 | 87 | 24.175 | ||||||||||||
| 2025-08-26 | 15:30:48 | INTC | 2026-12-18 | 479 | 24.185 | ||||||||||||
| 2025-08-26 | 15:30:44 | INTC | 2026-06-18 | 296 | 24.18 | ||||||||||||
| 2025-08-26 | 15:30:40 | INTC | 2026-06-18 | 296 | 24.175 | ||||||||||||
| 2025-08-26 | 15:29:49 | INTC | 2026-06-18 | 296 | 24.205 | ||||||||||||
| 2025-08-26 | 15:27:32 | INTC | 2025-08-29 | 3 | 24.205 | ||||||||||||
| 2025-08-26 | 15:26:55 | INTC | 2026-06-18 | 296 | 24.205 | ||||||||||||
| 2025-08-26 | 15:26:55 | INTC | 2026-06-18 | 296 | 24.205 | ||||||||||||
| 2025-08-26 | 15:24:39 | INTC | 2025-09-26 | 31 | 24.215 | ||||||||||||
| 2025-08-26 | 15:24:39 | INTC | 2025-09-26 | 31 | 24.215 | ||||||||||||
| 2025-08-26 | 15:24:09 | INTC | 2026-01-16 | 143 | 24.215 | ||||||||||||
| 2025-08-26 | 15:24:05 | INTC | 2026-01-16 | 143 | 24.215 | ||||||||||||
| 2025-08-26 | 15:24:02 | INTC | 2026-01-16 | 143 | 24.215 | ||||||||||||
| 2025-08-26 | 15:18:30 | INTC | 2026-12-18 | 479 | 24.225 | ||||||||||||
| 2025-08-26 | 15:15:52 | INTC | 2026-12-18 | 479 | 24.205 | ||||||||||||
| 2025-08-26 | 15:15:50 | INTC | 2026-12-18 | 479 | 24.205 | ||||||||||||
| 2025-08-26 | 15:15:10 | INTC | 2026-12-18 | 479 | 24.205 | ||||||||||||
| 2025-08-26 | 15:15:10 | INTC | 2026-12-18 | 479 | 24.205 | ||||||||||||
| 2025-08-26 | 15:14:31 | INTC | 2026-12-18 | 479 | 24.205 | ||||||||||||
| 2025-08-26 | 15:14:32 | INTC | 2026-12-18 | 479 | 24.205 | ||||||||||||
| 2025-08-26 | 15:13:53 | INTC | 2026-12-18 | 479 | 24.185 | ||||||||||||
| 2025-08-26 | 15:12:08 | INTC | 2025-10-17 | 52 | 24.185 | ||||||||||||
| 2025-08-26 | 15:12:08 | INTC | 2025-10-17 | 52 | 24.185 | ||||||||||||
| 2025-08-26 | 15:12:08 | INTC | 2025-10-17 | 52 | 24.185 | ||||||||||||
| 2025-08-26 | 15:10:26 | INTC | 2025-09-05 | 10 | 24.175 | ||||||||||||
| 2025-08-26 | 15:09:27 | INTC | 2025-10-03 | 38 | 24.165 | ||||||||||||
| 2025-08-26 | 15:07:36 | INTC | 2025-08-29 | 3 | 24.155 | ||||||||||||
| 2025-08-26 | 15:07:28 | INTC | 2025-08-29 | 3 | 24.155 | ||||||||||||
| 2025-08-26 | 15:01:13 | INTC | 2026-06-18 | 296 | 24.205 | ||||||||||||
| 2025-08-26 | 15:01:13 | INTC | 2026-06-18 | 296 | 24.205 | ||||||||||||
| 2025-08-26 | 14:58:47 | INTC | 2026-01-16 | 143 | 24.185 | ||||||||||||
| 2025-08-26 | 14:58:47 | INTC | 2026-01-16 | 143 | 24.185 | ||||||||||||
| 2025-08-26 | 14:58:31 | INTC | 2025-11-21 | 87 | 24.185 | ||||||||||||
| 2025-08-26 | 14:58:21 | INTC | 2025-11-21 | 87 | 24.185 | ||||||||||||
| 2025-08-26 | 14:58:13 | INTC | 2025-11-21 | 87 | 24.185 | ||||||||||||
| 2025-08-26 | 14:56:34 | INTC | 2025-09-19 | 24 | 24.195 | ||||||||||||
| 2025-08-26 | 14:55:52 | INTC | 2025-11-21 | 87 | 24.205 | ||||||||||||
| 2025-08-26 | 14:55:19 | INTC | 2025-08-29 | 3 | 24.205 | ||||||||||||
| 2025-08-26 | 14:55:11 | INTC | 2025-08-29 | 3 | 24.215 | ||||||||||||
| 2025-08-26 | 14:51:24 | INTC | 2026-03-20 | 206 | 24.185 | ||||||||||||
| 2025-08-26 | 14:51:24 | INTC | 2025-09-26 | 31 | 24.175 | ||||||||||||
| 2025-08-26 | 14:49:54 | INTC | 2026-03-20 | 206 | 24.195 | ||||||||||||
| 2025-08-26 | 14:44:56 | INTC | 2027-12-17 | 843 | 24.205 | ||||||||||||
| 2025-08-26 | 14:44:42 | INTC | 2026-09-18 | 388 | 24.205 | ||||||||||||
| 2025-08-26 | 14:44:42 | INTC | 2026-09-18 | 388 | 24.205 | ||||||||||||
| 2025-08-26 | 14:44:33 | INTC | 2026-09-18 | 388 | 24.205 | ||||||||||||
| 2025-08-26 | 14:44:33 | INTC | 2026-09-18 | 388 | 24.205 | ||||||||||||
| 2025-08-26 | 14:35:12 | INTC | 2027-12-17 | 843 | 24.235 | ||||||||||||
| 2025-08-26 | 14:32:27 | INTC | 2025-09-19 | 24 | 24.2349 | ||||||||||||
| 2025-08-26 | 14:12:31 | INTC | 2025-08-29 | 3 | 24.205 | ||||||||||||
| 2025-08-26 | 14:09:55 | INTC | 2025-09-19 | 24 | 24.215 | ||||||||||||
| 2025-08-26 | 14:06:47 | INTC | 2026-02-20 | 178 | 24.235 | ||||||||||||
| 2025-08-26 | 14:06:47 | INTC | 2026-02-20 | 178 | 24.235 | ||||||||||||
| 2025-08-26 | 14:05:06 | INTC | 2025-09-12 | 17 | 24.25 | ||||||||||||
| 2025-08-26 | 13:41:14 | INTC | 2025-08-29 | 3 | 24.155 | ||||||||||||
| 2025-08-26 | 13:37:58 | INTC | 2025-08-29 | 3 | 24.185 | ||||||||||||
| 2025-08-26 | 13:37:07 | INTC | 2025-09-19 | 24 | 24.195 | ||||||||||||
| 2025-08-26 | 13:37:07 | INTC | 2025-09-19 | 24 | 24.195 | ||||||||||||
| 2025-08-26 | 13:28:23 | INTC | 2026-01-16 | 143 | 24.235 | ||||||||||||
| 2025-08-26 | 13:24:11 | INTC | 2025-10-17 | 52 | 24.215 | ||||||||||||
| 2025-08-26 | 13:23:40 | INTC | 2025-09-19 | 24 | 24.175 | ||||||||||||
| 2025-08-26 | 13:16:20 | INTC | 2025-08-29 | 3 | 24.205 | ||||||||||||
| 2025-08-26 | 13:16:20 | INTC | 2025-08-29 | 3 | 24.205 | ||||||||||||
| 2025-08-26 | 13:10:57 | INTC | 2026-03-20 | 206 | 24.205 | ||||||||||||
| 2025-08-26 | 13:07:40 | INTC | 2025-09-19 | 24 | 24.2157 | ||||||||||||
| 2025-08-26 | 12:55:32 | INTC | 2026-01-16 | 143 | 24.275 | ||||||||||||
| 2025-08-26 | 12:46:49 | INTC | 2026-12-18 | 479 | 24.295 | ||||||||||||
| 2025-08-26 | 12:43:31 | INTC | 2025-09-12 | 17 | 24.295 | ||||||||||||
| 2025-08-26 | 12:41:50 | INTC | 2026-12-18 | 479 | 24.315 | ||||||||||||
| 2025-08-26 | 12:33:10 | INTC | 2025-10-17 | 52 | 24.355 | ||||||||||||
| 2025-08-26 | 12:33:10 | INTC | 2025-10-17 | 52 | 24.355 | ||||||||||||
| 2025-08-26 | 12:28:01 | INTC | 2025-09-05 | 10 | 24.355 | ||||||||||||
| 2025-08-26 | 12:28:01 | INTC | 2025-09-05 | 10 | 24.355 | ||||||||||||
| 2025-08-26 | 12:28:01 | INTC | 2025-09-05 | 10 | 24.355 | ||||||||||||
| 2025-08-26 | 12:28:01 | INTC | 2025-09-05 | 10 | 24.355 | ||||||||||||
| 2025-08-26 | 12:28:01 | INTC | 2025-09-05 | 10 | 24.355 | ||||||||||||
| 2025-08-26 | 12:28:01 | INTC | 2025-09-05 | 10 | 24.355 | ||||||||||||
| 2025-08-26 | 12:26:50 | INTC | 2025-09-05 | 10 | 24.345 | ||||||||||||
| 2025-08-26 | 12:26:50 | INTC | 2025-09-05 | 10 | 24.345 | ||||||||||||
| 2025-08-26 | 12:18:22 | INTC | 2025-10-03 | 38 | 24.315 | ||||||||||||
| 2025-08-26 | 12:18:22 | INTC | 2025-10-03 | 38 | 24.315 | ||||||||||||
| 2025-08-26 | 12:18:22 | INTC | 2025-10-03 | 38 | 24.315 | ||||||||||||
| 2025-08-26 | 12:14:23 | INTC | 2025-09-05 | 10 | 24.275 | ||||||||||||
| 2025-08-26 | 12:11:59 | INTC | 2025-08-29 | 3 | 24.26 | ||||||||||||
| 2025-08-26 | 12:11:59 | INTC | 2025-09-05 | 10 | 24.265 | ||||||||||||
| 2025-08-26 | 12:11:59 | INTC | 2025-08-29 | 3 | 24.26 | ||||||||||||
| 2025-08-26 | 12:07:03 | INTC | 2025-09-05 | 10 | 24.285 | ||||||||||||
| 2025-08-26 | 12:07:03 | INTC | 2025-09-05 | 10 | 24.285 | ||||||||||||
| 2025-08-26 | 11:44:15 | INTC | 2025-08-29 | 3 | 24.275 | ||||||||||||
| 2025-08-26 | 11:42:15 | INTC | 2025-08-29 | 3 | 24.285 | ||||||||||||
| 2025-08-26 | 11:42:15 | INTC | 2025-08-29 | 3 | 24.285 | ||||||||||||
| 2025-08-26 | 11:32:47 | INTC | 2025-08-29 | 3 | 24.325 | ||||||||||||
| 2025-08-26 | 11:32:46 | INTC | 2026-01-16 | 143 | 24.3249 | ||||||||||||
| 2025-08-26 | 11:32:47 | INTC | 2025-08-29 | 3 | 24.325 | ||||||||||||
| 2025-08-26 | 11:32:47 | INTC | 2025-08-29 | 3 | 24.325 | ||||||||||||
| 2025-08-26 | 11:32:47 | INTC | 2025-08-29 | 3 | 24.325 | ||||||||||||
| 2025-08-26 | 11:31:37 | INTC | 2025-09-05 | 10 | 24.305 | ||||||||||||
| 2025-08-26 | 11:26:45 | INTC | 2026-12-18 | 479 | 24.2657 | ||||||||||||
| 2025-08-26 | 11:26:45 | INTC | 2026-12-18 | 479 | 24.265 | ||||||||||||
| 2025-08-26 | 11:26:18 | INTC | 2025-09-19 | 24 | 24.285 | ||||||||||||
| 2025-08-26 | 11:26:18 | INTC | 2025-09-19 | 24 | 24.2757 | ||||||||||||
| 2025-08-26 | 11:26:18 | INTC | 2025-09-19 | 24 | 24.285 | ||||||||||||
| 2025-08-26 | 11:26:18 | INTC | 2025-09-19 | 24 | 24.285 | ||||||||||||
| 2025-08-26 | 11:26:18 | INTC | 2025-09-19 | 24 | 24.285 | ||||||||||||
| 2025-08-26 | 11:26:18 | INTC | 2025-09-19 | 24 | 24.285 | ||||||||||||
| 2025-08-26 | 11:23:17 | INTC | 2026-03-20 | 206 | 24.275 | ||||||||||||
| 2025-08-26 | 11:23:17 | INTC | 2026-03-20 | 206 | 24.275 | ||||||||||||
| 2025-08-26 | 11:21:04 | INTC | 2025-08-29 | 3 | 24.245 | ||||||||||||
| 2025-08-26 | 11:19:06 | INTC | 2025-09-19 | 24 | 24.265 | ||||||||||||
| 2025-08-26 | 11:19:06 | INTC | 2025-09-19 | 24 | 24.265 | ||||||||||||
| 2025-08-26 | 11:17:58 | INTC | 2025-08-29 | 3 | 24.3151 | ||||||||||||
| 2025-08-26 | 11:15:54 | INTC | 2025-08-29 | 3 | 24.355 | ||||||||||||
| 2025-08-26 | 11:15:54 | INTC | 2025-08-29 | 3 | 24.355 | ||||||||||||
| 2025-08-26 | 11:12:08 | INTC | 2025-09-19 | 24 | 24.415 | ||||||||||||
| 2025-08-26 | 11:11:42 | INTC | 2025-08-29 | 3 | 24.405 | ||||||||||||
| 2025-08-26 | 11:11:42 | INTC | 2025-08-29 | 3 | 24.405 | ||||||||||||
| 2025-08-26 | 11:11:20 | INTC | 2025-09-19 | 24 | 24.39 | ||||||||||||
| 2025-08-26 | 11:11:20 | INTC | 2025-09-19 | 24 | 24.385 | ||||||||||||
| 2025-08-26 | 11:11:20 | INTC | 2025-09-19 | 24 | 24.385 | ||||||||||||
| 2025-08-26 | 11:10:48 | INTC | 2025-08-29 | 3 | 24.425 | ||||||||||||
| 2025-08-26 | 11:10:07 | INTC | 2025-09-05 | 10 | 24.445 | ||||||||||||
| 2025-08-26 | 11:10:07 | INTC | 2025-09-05 | 10 | 24.445 | ||||||||||||
| 2025-08-26 | 11:08:49 | INTC | 2025-11-21 | 87 | 24.415 | ||||||||||||
| 2025-08-26 | 11:08:46 | INTC | 2025-08-29 | 3 | 24.415 | ||||||||||||
| 2025-08-26 | 11:08:37 | INTC | 2025-11-21 | 87 | 24.415 | ||||||||||||
| 2025-08-26 | 11:07:16 | INTC | 2025-08-29 | 3 | 24.425 | ||||||||||||
| 2025-08-26 | 11:07:17 | INTC | 2025-08-29 | 3 | 24.425 | ||||||||||||
| 2025-08-26 | 11:07:17 | INTC | 2025-08-29 | 3 | 24.425 | ||||||||||||
| 2025-08-26 | 11:06:30 | INTC | 2025-11-21 | 87 | 24.385 | ||||||||||||
| 2025-08-26 | 11:05:36 | INTC | 2026-01-16 | 143 | 24.405 | ||||||||||||
| 2025-08-26 | 11:05:01 | INTC | 2026-01-16 | 143 | 24.415 | ||||||||||||
| 2025-08-26 | 11:02:22 | INTC | 2025-09-26 | 31 | 24.3549 | ||||||||||||
| 2025-08-26 | 11:01:46 | INTC | 2025-08-29 | 3 | 24.325 | ||||||||||||
| 2025-08-26 | 11:00:25 | INTC | 2025-09-26 | 31 | 24.285 | ||||||||||||
| 2025-08-26 | 11:00:25 | INTC | 2025-09-26 | 31 | 24.285 | ||||||||||||
| 2025-08-26 | 11:00:25 | INTC | 2025-09-26 | 31 | 24.285 | ||||||||||||
| 2025-08-26 | 11:00:23 | INTC | 2026-01-16 | 143 | 24.285 | ||||||||||||
| 2025-08-26 | 10:59:12 | INTC | 2026-01-16 | 143 | 24.295 | ||||||||||||
| 2025-08-26 | 10:58:10 | INTC | 2026-01-16 | 143 | 24.285 | ||||||||||||
| 2025-08-26 | 10:56:25 | INTC | 2025-09-05 | 10 | 24.275 | ||||||||||||
| 2025-08-26 | 10:56:25 | INTC | 2025-09-05 | 10 | 24.275 | ||||||||||||
| 2025-08-26 | 10:56:25 | INTC | 2025-09-05 | 10 | 24.275 | ||||||||||||
| 2025-08-26 | 10:56:25 | INTC | 2025-09-05 | 10 | 24.275 | ||||||||||||
| 2025-08-26 | 10:56:25 | INTC | 2025-09-05 | 10 | 24.275 | ||||||||||||
| 2025-08-26 | 10:54:39 | INTC | 2025-09-19 | 24 | 24.2644 | ||||||||||||
| 2025-08-26 | 10:51:10 | INTC | 2025-10-17 | 52 | 24.265 | ||||||||||||
| 2025-08-26 | 10:51:10 | INTC | 2025-10-17 | 52 | 24.265 | ||||||||||||
| 2025-08-26 | 10:46:36 | INTC | 2025-09-19 | 24 | 24.225 | ||||||||||||
| 2025-08-26 | 10:45:48 | INTC | 2025-09-19 | 24 | 24.205 | ||||||||||||
| 2025-08-26 | 10:44:26 | INTC | 2025-09-05 | 10 | 24.185 | ||||||||||||
| 2025-08-26 | 10:44:10 | INTC | 2025-08-29 | 3 | 24.195 |
