SCHW Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609416000$53.00$53.00$53.00$53.00100$53.00
1609419180$52.22$52.22$52.22$52.22100$52.417325
1609419360$52.15$52.15$52.15$52.15126$52.342757
1609419480$52.15$52.15$52.15$52.15126$52.301097
1609419780$52.14$52.14$52.14$52.14126$52.272855
1609420500$52.10$52.12$52.01$52.05709$52.1273
1609421100$52.01$52.02$52.01$52.02300$52.11084
1609421160$52.05$52.05$52.05$52.05300$52.104581
1609421460$52.05$52.05$52.05$52.05100$52.10232
1609423440$52.09$52.09$52.09$52.09100$52.101814
1609423620$52.13$52.13$52.09$52.11418$52.103172
1609424940$52.15$52.47$52.15$52.471,889$52.214454
1609425000$52.55$52.60$52.42$52.53544,841$52.552554
1609425060$52.50$52.50$52.4854$52.4854205$52.552254
1609425120$52.46$52.50$52.43$52.461,081$52.550403
1609425180$52.48$52.50$52.35$52.382,860$52.544036
1609425240$52.43$52.43$52.33$52.374,653$52.531616
1609425300$52.40$52.40$52.31$52.372,800$52.522783
1609425360$52.37$52.43$52.36$52.432,004$52.51828
1609425420$52.48$52.49$52.45$52.453,200$52.515576
1609425480$52.43$52.49$52.43$52.482,562$52.513747
1609425540$52.49$52.50$52.41$52.437,775$52.507176
1609425600$52.42$52.445$52.38$52.435,812$52.499844
1609425660$52.44$52.45$52.41$52.452,087$52.498016
1609425720$52.45$52.475$52.43$52.4710,636$52.493586
1609425780$52.47$52.49$52.42$52.4352,758$52.49282
1609425840$52.44$52.475$52.44$52.451,200$52.492347
1609425900$52.43$52.48$52.40$52.4053,732$52.490755
1609425960$52.43$52.47$52.43$52.442,515$52.489889
1609426020$52.455$52.455$52.42$52.4251,333$52.489153
1609426080$52.42$52.42$52.37$52.372,889$52.486429
1609426140$52.37$52.38$52.36$52.381,300$52.485047
1609426200$52.37$52.37$52.31$52.343,046$52.481096
1609426260$52.33$52.35$52.26$52.2859,416$52.466966
1609426320$52.285$52.30$52.26$52.302,889$52.462625
1609426380$52.30$52.38$52.30$52.383,500$52.459366
1609426440$52.37$52.38$52.36$52.381,007$52.458684
1609426500$52.38$52.39$52.3672$52.392,825$52.456963
1609426560$52.39$52.39$52.36$52.38952,084$52.455682
1609426620$52.39$52.45$52.38$52.412,928$52.454824
1609426680$52.45$52.45$52.45$52.45300$52.454821
1609426740$52.45$52.46$52.43$52.432,443$52.454576
1609426800$52.43$52.43$52.40$52.4212,200$52.451307
1609426860$52.43$52.52$52.43$52.524,220$52.452157
1609426920$52.55$52.56$52.54$52.54600$52.452528
1609426980$52.5516$52.57$52.53$52.5374,897$52.455604
1609427040$52.545$52.545$52.50$52.501,729$52.456323
1609427100$52.5065$52.565$52.48$52.564,953$52.458415
1609427160$52.56$52.57$52.54$52.544,696$52.461165
1609427220$52.56$52.58$52.54$52.584,400$52.463626
1609427280$52.585$52.625$52.58$52.599,604$52.470941
1609427340$52.59$52.65$52.57$52.639,733$52.478045
1609427400$52.65$52.66$52.605$52.625,190$52.482217
1609427460$52.63$52.63$52.56$52.619,158$52.486831
1609427520$52.60$52.6096$52.56$52.573,629$52.488628
1609427580$52.565$52.565$52.54$52.542,121$52.489144
1609427640$52.5612$52.58$52.54$52.561,091$52.489518
1609427700$52.59$52.60$52.575$52.584,511$52.491505
1609427760$52.5779$52.5779$52.55$52.565,860$52.493371
1609427820$52.56$52.58$52.56$52.581,104$52.49376
1609427880$52.59$52.62$52.57$52.592,680$52.494878
1609427940$52.59$52.59$52.575$52.582,470$52.495868
1609428000$52.58$52.61$52.58$52.613,537$52.497229
1609428060$52.6199$52.635$52.61$52.632,705$52.498731
1609428120$52.63$52.6599$52.625$52.6255,401$52.501739
1609428180$52.63$52.64$52.62$52.623,138$52.503366
1609428240$52.63$52.66$52.63$52.633,315$52.505297
1609428300$52.64$52.65$52.63$52.6452,200$52.506432
1609428360$52.645$52.66$52.63$52.651,925$52.507491
1609428420$52.65$52.67$52.64$52.65626,609$52.511075
1609428480$52.65$52.69$52.65$52.672,432$52.512533
1609428540$52.67$52.70$52.66$52.701,932$52.51375
1609428600$52.6915$52.71$52.69$52.696,501$52.51826
1609428660$52.7041$52.71$52.69$52.701,202$52.519043
1609428720$52.71$52.74$52.69$52.717,810$52.524712
1609428780$52.71$52.75$52.69$52.757,791$52.52997
1609428840$52.75$52.75$52.71$52.712,715$52.531871
1609428900$52.70$52.74$52.69$52.725,400$52.534988
1609428960$52.70$52.7002$52.67$52.676,600$52.538244
1609429020$52.69$52.69$52.675$52.682,000$52.539198
1609429080$52.68$52.6853$52.64$52.654,896$52.541261
1609429140$52.65$52.69$52.65$52.694,600$52.543126
1609429200$52.70$52.70$52.68$52.693,562$52.544772
1609429260$52.685$52.69$52.66$52.683,967$52.54634
1609429320$52.68$52.71$52.675$52.7041,545$52.547067
1609429380$52.725$52.74$52.725$52.731,540$52.547909
1609429440$52.73$52.73$52.6763$52.67636,025$52.551018
1609429500$52.68$52.70$52.68$52.692,000$52.551868
1609429560$52.69$52.72$52.69$52.721,605$52.552603
1609429620$52.70$52.70$52.66$52.663,399$52.553879
1609429680$52.67$52.69$52.66$52.693,428$52.555044
1609429740$52.68$52.68$52.67$52.67700$52.555298
1609429800$52.66$52.66$52.6367$52.63671,700$52.555708
1609429860$52.64$52.65$52.64$52.64900$52.555942
1609429920$52.64$52.66$52.64$52.66745$52.556155
1609429980$52.66$52.67$52.65$52.673,066$52.557052
1609430040$52.66$52.675$52.66$52.6751,393$52.557487
1609430100$52.67$52.68$52.67$52.67712$52.557741
1609430160$52.68$52.715$52.68$52.697,628$52.560772
1609430220$52.675$52.69$52.67$52.68674,022$52.562092
1609430280$52.68$52.68$52.67$52.672,368$52.562827
1609430340$52.66$52.67$52.65$52.66495$52.562959
1609430400$52.6543$52.66$52.65$52.65836$52.563191
1609430460$52.66$52.68$52.65$52.653,265$52.564047
1609430520$52.655$52.69$52.65$52.691,546$52.564458
1609430580$52.69$52.69$52.68$52.691,452$52.56502
1609430640$52.68$52.72$52.63$52.6622,775$52.570673
1609430700$52.68$52.68$52.64$52.663,164$52.571446
1609430760$52.66$52.67$52.64$52.654,133$52.572319
1609430820$52.66$52.68$52.66$52.67861,424$52.572662
1609430880$52.68$52.6828$52.68$52.68281,248$52.573007
1609430940$52.68$52.70$52.67$52.6753,232$52.573874
1609431000$52.67$52.675$52.62$52.653,834$52.574645
1609431060$52.655$52.66$52.61$52.632,100$52.574991
1609431120$52.61$52.61$52.58$52.591,762$52.575073
1609431180$52.60$52.61$52.58$52.604,135$52.575305
1609431240$52.62$52.64$52.61$52.642,197$52.575588
1609431300$52.63$52.63$52.63$52.631,400$52.575767
1609431360$52.63$52.645$52.6096$52.623,520$52.576223
1609431420$52.62$52.64$52.62$52.632,000$52.57645
1609431480$52.64$52.65$52.60$52.624,557$52.576882
1609431540$52.63$52.65$52.61$52.624,440$52.577395
1609431600$52.62$52.63$52.62$52.62843,610$52.577781
1609431660$52.64$52.65$52.61$52.624,789$52.578364
1609431720$52.62$52.63$52.60$52.633,100$52.578633
1609431780$52.64$52.64$52.61$52.621,700$52.578846
1609431840$52.61$52.62$52.60$52.614,667$52.57916
1609431900$52.63$52.64$52.62$52.631,600$52.579344
1609431960$52.62$52.63$52.62$52.62800$52.579417
1609432020$52.62$52.625$52.62$52.62503$52.579461
1609432080$52.6231$52.64$52.6231$52.641,639$52.579642
1609432140$52.63$52.64$52.60$52.638,292$52.58046
1609432200$52.62$52.63$52.62$52.63800$52.580543
1609432260$52.64$52.66$52.63$52.664,650$52.581192
1609432320$52.66$52.68$52.66$52.672,370$52.581608
1609432380$52.67$52.69$52.65$52.683,574$52.582223
1609432440$52.68$52.68$52.68$52.68700$52.582365
1609432500$52.68$52.71$52.68$52.712,325$52.58292
1609432560$52.70$52.70$52.69$52.691,900$52.58335
1609432620$52.685$52.73$52.685$52.712,072$52.583927
1609432680$52.71$52.73$52.71$52.732,382$52.584569
1609432740$52.73$52.73$52.70$52.713,737$52.585653
1609432800$52.705$52.75$52.705$52.742,775$52.58646
1609432860$52.74$52.74$52.69$52.693,970$52.587508
1609432920$52.70$52.70$52.68$52.683,338$52.588188
1609432980$52.68$52.69$52.65$52.694,623$52.588894
1609433040$52.66$52.66$52.64$52.642,433$52.589193
1609433100$52.64$52.65$52.63$52.643,736$52.589557
1609433160$52.63$52.63$52.60$52.614,522$52.589756
1609433220$52.61$52.61$52.6029$52.611,438$52.589797
1609433280$52.61$52.62$52.6018$52.611,237$52.589843
1609433340$52.61$52.66$52.60$52.6431,795$52.592804
1609433400$52.64$52.68$52.64$52.674,546$52.593367
1609433460$52.65$52.66$52.64$52.656,735$52.594066
1609433520$52.65$52.68$52.65$52.655,018$52.594648
1609433580$52.64$52.645$52.63$52.63991,388$52.594758
1609433640$52.62$52.645$52.61$52.613,139$52.594945
1609433700$52.62$52.64$52.60$52.614,053$52.595105
1609433760$52.61$52.61$52.60$52.602,100$52.595141
1609433820$52.61$52.64$52.60$52.635,940$52.595433
1609433880$52.64$52.66$52.64$52.652,800$52.595663
1609433940$52.645$52.6599$52.64$52.6451,600$52.5958
1609434000$52.64$52.669$52.625$52.6694,501$52.596179
1609434060$52.645$52.66$52.64$52.661,997$52.596372
1609434120$52.64$52.6595$52.635$52.643,357$52.596611
1609434180$52.635$52.635$52.62$52.624,108$52.596823
1609434240$52.63$52.64$52.605$52.612,900$52.596953
1609434300$52.615$52.625$52.60$52.6052,400$52.59702
1609434360$52.61$52.62$52.595$52.602,994$52.597101
1609434420$52.60$52.61$52.58$52.5855,276$52.597111
1609434480$52.58$52.59$52.57$52.572,454$52.59704
1609434540$52.59$52.60$52.585$52.602,349$52.597029
1609434600$52.6059$52.6059$52.60$52.601,700$52.597046
1609434660$52.60$52.605$52.60$52.605855$52.597054
1609434720$52.605$52.64$52.60$52.633,887$52.597194
1609434780$52.625$52.625$52.61$52.623,821$52.597323
1609434840$52.62$52.62$52.605$52.614,002$52.597406
1609434900$52.605$52.61$52.60$52.6052,860$52.597437
1609434960$52.605$52.635$52.605$52.6259,248$52.597758
1609435020$52.625$52.625$52.58$52.5942,108$52.597858
1609435080$52.585$52.63$52.585$52.633,782$52.597874
1609435140$52.62$52.64$52.62$52.642,220$52.597972
1609435200$52.63$52.63$52.61$52.623,306$52.598076
1609435260$52.615$52.63$52.61$52.6253,108$52.598173
1609435320$52.62$52.63$52.61$52.6151,950$52.598232
1609435380$52.61$52.61$52.53$52.5622,937$52.597192
1609435440$52.56$52.58$52.56$52.56664,507$52.597012
1609435500$52.57$52.585$52.5506$52.566,760$52.596703
1609435560$52.56$52.59$52.56$52.592,800$52.596594
1609435620$52.585$52.60$52.585$52.59914,104$52.596596
1609435680$52.5985$52.615$52.595$52.6154,029$52.596627
1609435740$52.62$52.62$52.6038$52.6058,200$52.596741
1609435800$52.60$52.605$52.595$52.607,225$52.596761
1609435860$52.60$52.6067$52.59$52.603,677$52.596769
1609435920$52.595$52.61$52.585$52.59517,375$52.596754
1609435980$52.595$52.595$52.565$52.56592,988$52.596676
1609436040$52.56$52.565$52.55$52.564,218$52.59648
1609436100$52.5695$52.57$52.565$52.5652,289$52.596401
1609436160$52.565$52.5901$52.565$52.5657,518$52.596266
1609436220$52.565$52.58$52.545$52.587,427$52.595885
1609436280$52.58$52.58$52.56$52.5710,499$52.59556
1609436340$52.575$52.575$52.52$52.5523,596$52.594202
1609436400$52.56$52.60$52.56$52.589,428$52.594012
1609436460$52.585$52.59$52.565$52.5855,271$52.593905
1609436520$52.58$52.58$52.55$52.554,243$52.593758
1609436580$52.56$52.575$52.55$52.5655,898$52.593539
1609436640$52.57$52.58$52.565$52.5657,444$52.59334
1609436700$52.565$52.565$52.55$52.5553,993$52.593191
1609436760$52.555$52.565$52.555$52.5652,116$52.593111
1609436820$52.57$52.60$52.57$52.5952,378$52.593086
1609436880$52.60$52.60$52.58$52.581,566$52.593078
1609436940$52.5899$52.5899$52.565$52.5655,737$52.592988
1609437000$52.56$52.56$52.545$52.554,002$52.592799
1609437060$52.545$52.545$52.535$52.5352,526$52.592649
1609437120$52.53$52.53$52.515$52.523,567$52.592365
1609437180$52.515$52.52$52.51$52.5151,200$52.592259
1609437240$52.515$52.555$52.51$52.543830,734$52.589818
1609437300$52.54$52.545$52.535$52.5454,612$52.589568
1609437360$52.545$52.545$52.535$52.5353,768$52.589365
1609437420$52.54$52.545$52.53$52.546,294$52.589038
1609437480$52.53$52.53$52.52$52.5253,731$52.588797
1609437540$52.525$52.53$52.52$52.534,758$52.588485
1609437600$52.53$52.535$52.53$52.5352,193$52.588356
1609437660$52.53$52.53$52.52$52.532,147$52.588226
1609437720$52.525$52.54$52.525$52.52512,582$52.587494
1609437780$52.525$52.525$52.515$52.524,306$52.587194
1609437840$52.515$52.54$52.515$52.547,188$52.586751
1609437900$52.54$52.54$52.535$52.535205$52.586729
1609437960$52.535$52.535$52.515$52.5154,047$52.586489
1609438020$52.51$52.51$52.49$52.493,727$52.586185
1609438080$52.49$52.505$52.49$52.496,793$52.585589
1609438140$52.50$52.50$52.495$52.495300$52.58556
1609438200$52.49$52.51$52.48$52.5057,913$52.584885
1609438260$52.505$52.55$52.50$52.5356,504$52.584546
1609438320$52.53$52.53$52.515$52.5156,850$52.58411
1609438380$52.515$52.52$52.5148$52.5153,969$52.583846
1609438440$52.515$52.515$52.51$52.511,400$52.583746
1609438500$52.515$52.52$52.50$52.5052,500$52.583566
1609438560$52.505$52.51$52.49$52.495,510$52.58316
1609438620$52.495$52.505$52.495$52.504,911$52.58275
1609438680$52.505$52.52$52.505$52.522,937$52.582553
1609438740$52.52$52.53$52.52$52.53733$52.58252
1609438800$52.525$52.525$52.49$52.508,203$52.581927
1609438860$52.50$52.5064$52.4985$52.50641,522$52.581808
1609438920$52.505$52.51$52.50$52.5052,569$52.581622
1609438980$52.505$52.505$52.50$52.505852$52.581561
1609439040$52.51$52.51$52.505$52.5051,646$52.58144
1609439100$52.5084$52.5084$52.49$52.4991,864$52.581299
1609439160$52.50$52.52$52.50$52.5159,995$52.5806
1609439220$52.52$52.52$52.515$52.5153,252$52.580407
1609439280$52.515$52.52$52.515$52.515585$52.580368
1609439340$52.52$52.52$52.51$52.5152,417$52.580229
1609439400$52.515$52.52$52.51$52.512,102$52.580102
1609439460$52.51$52.51$52.50$52.516,032$52.579697
1609439520$52.51$52.52$52.51$52.513,556$52.579486
1609439580$52.51$52.54$52.51$52.543,165$52.579325
1609439640$52.54$52.54$52.52$52.5256,225$52.579035
1609439700$52.525$52.525$52.49$52.498,587$52.578442
1609439760$52.4984$52.525$52.4984$52.514,924$52.578144
1609439820$52.52$52.52$52.505$52.5055,165$52.577835
1609439880$52.505$52.515$52.50$52.50772,878$52.577668
1609439940$52.505$52.505$52.50$52.503,104$52.577462
1609440000$52.50$52.50$52.475$52.4855,938$52.576981
1609440060$52.48$52.48$52.465$52.471,884$52.576799
1609440120$52.465$52.47$52.465$52.4656754$52.576732
1609440180$52.46$52.465$52.455$52.464,003$52.576322
1609440240$52.46$52.475$52.455$52.473,427$52.575989
1609440300$52.48$52.495$52.48$52.492,090$52.575823
1609440360$52.50$52.50$52.49$52.491,219$52.575729
1609440420$52.49$52.50$52.49$52.50952$52.575662
1609440480$52.49$52.50$52.49$52.503,487$52.575426
1609440540$52.50$52.51$52.49$52.507,927$52.57492
1609440600$52.50$52.505$52.495$52.4952,530$52.574754
1609440660$52.495$52.495$52.48$52.486,112$52.574281
1609440720$52.485$52.49$52.48$52.492,729$52.574072
1609440780$52.49$52.495$52.4836$52.494,290$52.573757
1609440840$52.485$52.49$52.48$52.492,884$52.57354
1609440900$52.485$52.50$52.48$52.503,247$52.573302
1609440960$52.50$52.52$52.50$52.5154,659$52.573068
1609441020$52.51$52.51$52.495$52.503,399$52.572866
1609441080$52.495$52.505$52.495$52.4953,972$52.572623
1609441140$52.495$52.52$52.49$52.522,654$52.572461
1609441200$52.52$52.52$52.50$52.5055,667$52.572164
1609441260$52.50$52.50$52.475$52.4754,659$52.571818
1609441320$52.48$52.495$52.48$52.4855,184$52.571444
1609441380$52.49$52.49$52.48$52.486,968$52.570972
1609441440$52.49$52.49$52.485$52.49440$52.570933
1609441500$52.48$52.485$52.46$52.4652,908$52.570719
1609441560$52.46$52.475$52.45$52.4756,007$52.570163
1609441620$52.47$52.47$52.44$52.441,717$52.570005
1609441680$52.445$52.46$52.44$52.463,222$52.569691
1609441740$52.46$52.47$52.44$52.473,674$52.569355
1609441800$52.47$52.47$52.46$52.46991$52.569275
1609441860$52.47$52.495$52.47$52.494,186$52.568971
1609441920$52.50$52.53$52.50$52.5212,951$52.568392
1609441980$52.51$52.52$52.505$52.526,656$52.568104
1609442040$52.52$52.54$52.52$52.543,999$52.56798
1609442100$52.53$52.61$52.53$52.6110,433$52.568047
1609442160$52.6035$52.61$52.585$52.59518,387$52.568447
1609442220$52.59$52.60$52.58$52.585,330$52.568507
1609442280$52.5869$52.5869$52.57$52.572,680$52.568525
1609442340$52.56$52.57$52.54$52.557,712$52.568465
1609442400$52.56$52.565$52.55$52.563,573$52.568442
1609442460$52.55$52.555$52.54$52.553,000$52.568396
1609442520$52.56$52.58$52.56$52.575,344$52.568394
1609442580$52.565$52.57$52.56$52.566,335$52.568388
1609442640$52.56$52.56$52.53$52.5417,693$52.568128
1609442700$52.54$52.545$52.52$52.529,830$52.567834
1609442760$52.515$52.5321$52.505$52.532114,958$52.567313
1609442820$52.52$52.53$52.51$52.529,563$52.566973
1609442880$52.52$52.52$52.51$52.51416,383$52.566745
1609442940$52.515$52.53$52.51$52.523,479$52.56663
1609443000$52.53$52.56$52.515$52.51515,449$52.566302
1609443060$52.525$52.53$52.50$52.5057,244$52.566003
1609443120$52.51$52.52$52.49$52.4952,916$52.565888
1609443180$52.495$52.52$52.495$52.5111,163$52.565436
1609443240$52.515$52.5599$52.51$52.5515,494$52.565101
1609443300$52.55$52.55$52.54$52.549,319$52.564991
1609443360$52.535$52.545$52.52$52.5455,850$52.564869
1609443420$52.55$52.56$52.54$52.556,766$52.564809
1609443480$52.55$52.56$52.545$52.556,973$52.564754
1609443540$52.555$52.555$52.53$52.557,301$52.564663
1609443600$52.555$52.555$52.54$52.5451,496$52.564646
1609443660$52.545$52.555$52.54$52.54515,141$52.564479
1609443720$52.545$52.56$52.53$52.5413,494$52.564332
1609443780$52.5427$52.5919$52.535$52.595,673$52.564303
1609443840$52.59$52.59$52.57$52.583,449$52.564341
1609443900$52.58$52.59$52.56$52.562,928$52.564361
1609443960$52.565$52.57$52.56$52.572,711$52.564368
1609444020$52.57$52.57$52.55$52.563,500$52.564368
1609444080$52.56$52.575$52.56$52.573,369$52.564376
1609444140$52.57$52.575$52.55$52.55844,203$52.564366
1609444200$52.56$52.56$52.555$52.564,234$52.564351
1609444260$52.56$52.57$52.56$52.572,705$52.564357
1609444320$52.58$52.60$52.58$52.5951,908$52.564392
1609444380$52.59$52.595$52.58$52.592,687$52.564435
1609444440$52.60$52.615$52.58$52.59516,739$52.564845
1609444500$52.60$52.61$52.595$52.611,950$52.564893
1609444560$52.61$52.63$52.60$52.632,974$52.564977
1609444620$52.63$52.645$52.62$52.626,133$52.565219
1609444680$52.62$52.65$52.62$52.6453,661$52.565382
1609444740$52.65$52.65$52.65$52.65379$52.565407
1609444800$52.65$52.66$52.64$52.664,280$52.56564
1609444860$52.66$52.68$52.66$52.661,533$52.565736
1609444920$52.665$52.71$52.665$52.68510,864$52.566619
1609444980$52.69$52.72$52.69$52.711,447$52.566742
1609445040$52.71$52.71$52.67$52.716,961$52.567287
1609445100$52.71$52.72$52.71$52.722,360$52.5675
1609445160$52.72$52.76$52.72$52.744,844$52.56801
1609445220$52.74$52.75$52.735$52.74975,393$52.568602
1609445280$52.74$52.76$52.735$52.749,535$52.569634
1609445340$52.74$52.76$52.74$52.754,209$52.570095
1609445400$52.75$52.79$52.75$52.784,281$52.570607
1609445460$52.78$52.81$52.78$52.811,769$52.570852
1609445520$52.80$52.83$52.795$52.802712,955$52.572756
1609445580$52.81$52.81$52.80$52.80790$52.572868
1609445640$52.805$52.815$52.80$52.8154,817$52.573545
1609445700$52.82$52.84$52.81$52.835,730$52.574442
1609445760$52.83$52.84$52.82$52.8252,712$52.574843
1609445820$52.83$52.85$52.83$52.845,646$52.575755
1609445880$52.84$52.845$52.83$52.846,186$52.576705
1609445940$52.84$52.85$52.84$52.84623$52.576811
1609446000$52.845$52.85$52.84$52.845,398$52.57767
1609446060$52.845$52.845$52.81$52.813,945$52.57825
1609446120$52.815$52.85$52.81$52.848,615$52.579535
1609446180$52.85$52.86$52.83$52.866,329$52.580509
1609446240$52.86$52.8899$52.86$52.879,732$52.582276
1609446300$52.87$52.88$52.85$52.868,389$52.583584
1609446360$52.86$52.90$52.86$52.905,555$52.584559
1609446420$52.90$52.91$52.875$52.8756,511$52.585716
1609446480$52.87$52.88$52.86$52.863,828$52.586346
1609446540$52.87$52.87$52.85$52.8552,953$52.586827
1609446600$52.85$52.87$52.85$52.869,940$52.588424
1609446660$52.86$52.86$52.82$52.838,454$52.589615
1609446720$52.83$52.83$52.81$52.824,217$52.590162
1609446780$52.825$52.835$52.81$52.8355,524$52.590902
1609446840$52.83$52.87$52.82$52.8614,255$52.592979
1609446900$52.87$52.885$52.865$52.8655,519$52.593841
1609446960$52.87$52.895$52.87$52.8858,105$52.595143
1609447020$52.89$52.90$52.865$52.8757,995$52.596447
1609447080$52.885$52.885$52.85$52.8757,522$52.597597
1609447140$52.85$52.86$52.845$52.8457,275$52.598621
1609447200$52.84$52.84$52.785$52.799,461$52.599758
1609447260$52.785$52.79$52.75$52.76526,151$52.602153
1609447320$52.76$52.81$52.76$52.818,327$52.602991
1609447380$52.81$52.82$52.79$52.796,918$52.603687
1609447440$52.79$52.82$52.79$52.827,670$52.604526
1609447500$52.81$52.84$52.805$52.8315,518$52.606318
1609447560$52.835$52.85$52.82$52.8311,266$52.607695
1609447620$52.82$52.835$52.815$52.8357,024$52.608505
1609447680$52.83$52.86$52.82$52.8619,001$52.610761
1609447740$52.86$52.94$52.84$52.8448,176$52.617478
1609447800$52.83$52.96$52.83$52.9533,983$52.62226
1609447860$52.96$53.00$52.93$52.98519,484$52.625604
1609447920$52.98$53.01$52.98$53.00556,600$52.635689
1609447980$53.005$53.03$52.985$53.0330,316$52.641092
1609448040$53.03$53.045$52.99$52.9942,567$52.648777
1609448100$52.99$53.01$52.935$52.9544,469$52.655413
1609448160$52.955$53.03$52.945$53.0241,821$52.661978
1609448220$53.025$53.09$53.005$53.02558,453$52.671741
1609448280$53.03$53.06$53.01$53.0538,429$52.677783
1609448340$53.05$53.12$53.02$53.03174,357$52.704831
1609448400$53.03$53.04$53.03$53.04886,527$52.793606
1609448520$53.041$53.041$53.04$53.0413,133$52.794441
1609448580$53.04$53.04$53.04$53.048,214$52.794958
1609448640$53.04$53.04$53.04$53.044,946$52.795268
1609448700$53.00$53.00$53.00$53.00498$52.795294
1609448820$53.04$53.04$53.04$53.0411,571$52.796017
1609449000$52.90$52.90$52.7838$52.7838900$52.79223
1609450320$53.04$53.04$53.04$53.042,284$52.792376
1609450860$53.02$53.02$53.02$53.02200$52.792243
1609451280$53.00$53.00$53.00$53.00200$52.792255
1609451400$53.00$53.00$53.00$53.00100$52.79226
1609453620$53.04$53.04$53.04$53.041,635$52.792331
1609453680$53.04$53.04$53.04$53.048,820$52.792867
1609454340$53.04$53.04$53.04$53.04354$52.792889
1609462020$53.04$53.04$53.04$53.04445$52.792261
1609462680$53.04$53.04$53.04$53.04342$52.792252