SCHW Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617196020$64.76$64.76$64.75$64.75600$64.769118
1617196500$64.73$64.73$64.73$64.73100$64.763808
1617197340$64.72$65.12$64.72$65.122,997$64.991022
1617197460$65.08$65.47$64.885$64.925130,541$65.35753
1617197520$64.955$65.17$64.8997$65.1713,933$65.32188
1617197580$65.13$65.17$65.05$65.099,917$65.307645
1617197640$65.02$65.16$65.01$65.0410,080$65.293425
1617197700$65.06$65.19$65.03$65.06520,928$65.273422
1617197760$65.07$65.085$64.97$64.9956,361$65.265076
1617197820$64.97$65.06$64.94$64.9511,803$65.249198
1617197880$64.95$65.065$64.90$65.04519,404$65.224784
1617197940$65.06$65.12$64.99$65.1119,828$65.210659
1617198000$65.11$65.13$65.00$65.067,406$65.206032
1617198060$65.04$65.16$65.00$65.1213,814$65.200022
1617198120$65.12$65.18$65.09$65.129,533$65.197328
1617198180$65.125$65.20$65.11$65.174,000$65.196753
1617198240$65.17$65.26$65.145$65.187,293$65.196823
1617198300$65.20$65.22$65.13$65.2212,256$65.19617
1617198360$65.205$65.24$65.16$65.2315,683$65.19626
1617198420$65.25$65.29$65.18$65.1910,179$65.197265
1617198480$65.19$65.215$65.15$65.166,252$65.196825
1617198540$65.16$65.16$65.045$65.0454,084$65.195612
1617198600$65.03$65.08$65.01$65.086,396$65.19259
1617198660$65.10$65.11$65.04$65.066,800$65.19044
1617198720$65.0696$65.0696$64.98$64.9916,375$65.182752
1617198780$64.96$64.96$64.84$64.856,613$65.178071
1617198840$64.85$64.90$64.81$64.8414,026$65.166662
1617198900$64.85$64.92$64.8482$64.894,402$65.163431
1617198960$64.89$64.95$64.86$64.8829,511$65.146246
1617199020$64.88$64.93$64.85$64.8922,704$65.133117
1617199080$64.885$64.92$64.885$64.924,287$65.13085
1617199140$64.92$64.95$64.89$64.954,938$65.128443
1617199200$64.945$64.95$64.85$64.859,668$65.123851
1617199260$64.85$64.85$64.82$64.825,782$65.12024
1617199320$64.81$64.82$64.71$64.738,700$65.113469
1617199380$64.73$64.83$64.73$64.758,633$65.10726
1617199440$64.76$64.78$64.68$64.726,114$65.102363
1617199500$64.70$64.75$64.70$64.70735,708$65.098013
1617199560$64.71$64.785$64.71$64.745,805$65.094012
1617199620$64.74$64.75$64.72$64.755,720$65.089876
1617199680$64.75$64.765$64.71$64.7658,030$65.084358
1617199740$64.765$64.77$64.69$64.719,349$65.077901
1617199800$64.70$64.70$64.59$64.617,041$65.072138
1617199860$64.61$64.70$64.61$64.708,590$65.065355
1617199920$64.70$64.80$64.70$64.788,796$65.060498
1617199980$64.78$64.78$64.64$64.6417,651$65.050299
1617200040$64.64$64.67$64.59$64.6712,300$65.040991
1617200100$64.67$64.67$64.61$64.626,310$65.036637
1617200160$64.61$64.65$64.61$64.654,096$65.033679
1617200220$64.62$64.64$64.60$64.6252,085$65.032277
1617200280$64.625$64.63$64.60$64.626,003$65.028076
1617200340$64.62$64.66$64.62$64.654,491$65.025167
1617200400$64.6563$64.66$64.58$64.597,863$65.019847
1617200460$64.60$64.63$64.51$64.6311,473$65.011248
1617200520$64.66$64.73$64.65$64.738,479$65.007258
1617200580$64.73$64.83$64.71$64.836,762$65.004752
1617200640$64.83$64.87$64.80$64.8022,430$64.999178
1617200700$64.79$64.84$64.79$64.818,919$64.996535
1617200760$64.80$64.80$64.75$64.758,865$64.993559
1617200820$64.75$64.76$64.70$64.756,412$64.991194
1617200880$64.745$64.75$64.71$64.716,574$64.9887
1617200940$64.72$64.75$64.72$64.733,155$64.987516
1617201000$64.73$64.73$64.68$64.688,383$64.984048
1617201060$64.685$64.70$64.64$64.647,901$64.980599
1617201120$64.62$64.625$64.58$64.628,677$64.97606
1617201180$64.61$64.67$64.60$64.676,310$64.972984
1617201240$64.67$64.77$64.67$64.7359,362$64.969846
1617201300$64.72$64.725$64.557$64.58510,406$64.964895
1617201360$64.59$64.63$64.57$64.594,560$64.962607
1617201420$64.57$64.61$64.55$64.593,576$64.960759
1617201480$64.585$64.60$64.55$64.593,900$64.958794
1617201540$64.60$64.648$64.57$64.647,247$64.955495
1617201600$64.66$64.70$64.64$64.697,819$64.952563
1617201660$64.68$64.685$64.60$64.604,688$64.950725
1617201720$64.61$64.625$64.58$64.6156,052$64.948055
1617201780$64.62$64.63$64.50$64.506,316$64.944983
1617201840$64.50$64.53$64.49$64.534,082$64.942712
1617201900$64.52$64.54$64.50$64.513,568$64.940739
1617201960$64.514$64.514$64.43$64.444,971$64.937864
1617202020$64.4445$64.4445$64.39$64.423,287$64.935735
1617202080$64.41$64.4197$64.39$64.391,938$64.934451
1617202140$64.40$64.4177$64.38$64.413,473$64.932156
1617202200$64.41$64.45$64.39$64.444,934$64.929023
1617202260$64.43$64.49$64.41$64.464,764$64.926125
1617202320$64.4609$64.49$64.43$64.458,272$64.921445
1617202380$64.44$64.44$64.38$64.406,323$64.917537
1617202440$64.40$64.44$64.3561$64.42113,399$64.854528
1617202500$64.43$64.52$64.4255$64.51515,382$64.848346
1617202560$64.50$64.51$64.45$64.475104,302$64.850837
1617202620$64.47$64.47$64.41$64.42065,826$64.848313
1617202680$64.42$64.465$64.34$64.46519,342$64.839475
1617202740$64.47$64.56$64.47$64.5510,367$64.836116
1617202800$64.55$64.56$64.54$64.5439,717$64.825029
1617202860$64.545$64.60$64.52$64.56147,833$64.791462
1617202920$64.57$64.58$64.46$64.4719,853$64.786832
1617202980$64.47$64.55$64.46$64.52520,234$64.781786
1617203040$64.53$64.67$64.53$64.6711,050$64.780474
1617203100$64.67$64.68$64.63$64.6611,067$64.779362
1617203160$64.64$64.66$64.63$64.6353,613$64.778969
1617203220$64.635$64.66$64.63$64.638,988$64.777971
1617203280$64.64$64.66$64.60$64.615,678$64.777306
1617203340$64.60$64.65$64.60$64.659,935$64.776069
1617203400$64.65$64.67$64.63$64.664,963$64.775547
1617203460$64.675$64.68$64.65$64.664,910$64.775134
1617203520$64.665$64.71$64.645$64.7110,296$64.774245
1617203580$64.72$64.79$64.70$64.796,990$64.774064
1617203640$64.78$64.83$64.76$64.78510,238$64.774304
1617203700$64.79$64.83$64.76$64.839,082$64.77443
1617203760$64.83$64.85$64.80$64.8222,833$64.775279
1617203820$64.82$64.87$64.82$64.876,577$64.775628
1617203880$64.86$64.89$64.84$64.8813,480$64.776409
1617203940$64.90$64.9059$64.88$64.894,600$64.7768
1617204000$64.89$64.94$64.89$64.915,371$64.777328
1617204060$64.91$64.91$64.84$64.875,644$64.777687
1617204120$64.86$64.87$64.83$64.879,282$64.7782
1617204180$64.855$64.87$64.72$64.727,891$64.77841
1617204240$64.72$64.73$64.67$64.70510,444$64.777821
1617204300$64.70$64.75$64.69$64.759,845$64.777398
1617204360$64.76$64.81$64.69$64.6914,239$64.777215
1617204420$64.68$64.68$64.65$64.6551,600$64.777089
1617204480$64.655$64.73$64.65$64.704,010$64.776835
1617204540$64.69$64.74$64.69$64.725,824$64.776583
1617204600$64.71$64.74$64.68$64.7256,137$64.776261
1617204660$64.72$64.755$64.72$64.746,568$64.776087
1617204720$64.76$64.78$64.73$64.747,748$64.775962
1617204780$64.73$64.78$64.71$64.789,837$64.775648
1617204840$64.79$64.79$64.74$64.773,412$64.775622
1617204900$64.75$64.75$64.71$64.714,845$64.775474
1617204960$64.71$64.715$64.68$64.684,004$64.77528
1617205020$64.68$64.68$64.64$64.653,018$64.775038
1617205080$64.66$64.68$64.63$64.687,556$64.774437
1617205140$64.69$64.69$64.65$64.652,555$64.774256
1617205200$64.64$64.66$64.64$64.6552,594$64.774045
1617205260$64.65$64.69$64.65$64.673,100$64.77383
1617205320$64.67$64.685$64.64$64.655,724$64.773393
1617205380$64.65$64.67$64.62$64.622,271$64.773206
1617205440$64.60$64.694$64.59$64.69412,405$64.771956
1617205500$64.69$64.73$64.67$64.7310,902$64.771489
1617205560$64.725$64.76$64.725$64.7411,664$64.771282
1617205620$64.73$64.785$64.73$64.7855,951$64.771242
1617205680$64.79$64.79$64.74$64.7610,728$64.7712
1617205740$64.77$64.78$64.75$64.753,368$64.771178
1617205800$64.75$64.79$64.745$64.795,102$64.771194
1617205860$64.78$64.81$64.77$64.817,536$64.771256
1617205920$64.79$64.83$64.77$64.789,888$64.771428
1617205980$64.7743$64.815$64.77$64.813,771$64.771466
1617206040$64.81$64.85$64.79$64.857,038$64.771672
1617206100$64.85$64.85$64.82$64.845,978$64.771929
1617206160$64.84$64.855$64.78$64.8156,304$64.772114
1617206220$64.805$64.86$64.805$64.864,362$64.772282
1617206280$64.865$64.89$64.85$64.8855,435$64.772596
1617206340$64.89$64.90$64.86$64.875,707$64.77297
1617206400$64.85$64.855$64.8267$64.836,364$64.773225
1617206460$64.85$64.85$64.82$64.824,342$64.773375
1617206520$64.81$64.82$64.77$64.7856,813$64.773501
1617206580$64.782$64.7838$64.69$64.6915,390$64.77317
1617206640$64.69$64.729$64.69$64.71224,869$64.772986
1617206700$64.716$64.76$64.716$64.765,754$64.77288
1617206760$64.77$64.77$64.72$64.7426,694$64.772521
1617206820$64.75$64.77$64.71$64.745,948$64.772412
1617206880$64.75$64.80$64.745$64.793,886$64.772429
1617206940$64.80$64.83$64.78$64.835,398$64.772518
1617207000$64.83$64.86$64.81$64.846,264$64.772745
1617207060$64.83$64.84$64.81$64.812,152$64.772813
1617207120$64.83$64.86$64.8101$64.854,399$64.772973
1617207180$64.84$64.87$64.84$64.862,802$64.773102
1617207240$64.85$64.85$64.825$64.843,268$64.773224
1617207300$64.83$64.83$64.81$64.812,806$64.773301
1617207360$64.80$64.80$64.74$64.7710,072$64.773254
1617207420$64.77$64.78$64.76$64.773,889$64.773241
1617207480$64.77$64.80$64.77$64.803,428$64.773273
1617207540$64.805$64.84$64.79$64.823,813$64.773363
1617207600$64.82$64.83$64.81$64.811,884$64.773418
1617207660$64.81$64.85$64.8039$64.845,041$64.773574
1617207720$64.85$64.85$64.82$64.833,000$64.77368
1617207780$64.84$64.85$64.81$64.832,390$64.773769
1617207840$64.835$64.87$64.825$64.836,112$64.774015
1617207900$64.84$64.86$64.81$64.814,852$64.774165
1617207960$64.82$64.86$64.82$64.8454,661$64.774352
1617208020$64.84$64.86$64.83$64.863,958$64.774505
1617208080$64.87$64.95$64.87$64.954,067$64.774789
1617208140$64.95$64.99$64.93$64.9912,903$64.776134
1617208200$64.99$65.04$64.98$64.9823,493$64.779109
1617208260$64.99$65.07$64.98$64.99528,966$64.782993
1617208320$65.00$65.05$64.99$65.0310,302$64.784244
1617208380$65.02$65.03$64.97$64.9857,473$64.785079
1617208440$64.98$64.99$64.955$64.994,890$64.785568
1617208500$65.01$65.02$64.96$64.964,145$64.786046
1617208560$64.97$64.98$64.93$64.934,027$64.786368
1617208620$64.94$64.94$64.91$64.913,021$64.786581
1617208680$64.907$64.92$64.90$64.914,595$64.786873
1617208740$64.91$64.92$64.90$64.915,184$64.787218
1617208800$64.92$64.93$64.91$64.9251,602$64.787327
1617208860$64.93$64.99$64.93$64.9926,906$64.789716
1617208920$64.97$65.00$64.96$64.99513,112$64.791055
1617208980$64.99$65.02$64.98$65.006,825$64.791786
1617209040$65.00$65.01$65.00$65.002,295$64.792033
1617209100$65.01$65.0188$64.985$64.992,250$64.792294
1617209160$65.00$65.00$64.96$64.981,854$64.792445
1617209220$64.97$64.97$64.94$64.942,817$64.792673
1617209280$64.93$64.94$64.89$64.91012,296$64.79282
1617209340$64.93$64.945$64.90$64.902,703$64.793
1617209400$64.90$64.90$64.86$64.885,042$64.793217
1617209460$64.88$64.89$64.855$64.871,500$64.793275
1617209520$64.8655$64.94$64.8655$64.944,356$64.793494
1617209580$64.94$64.94$64.91$64.913,111$64.7937
1617209640$64.91$64.91$64.87$64.877,497$64.794031
1617209700$64.87$64.93$64.87$64.9022,680$64.794972
1617209760$64.91$64.91$64.88$64.8852,843$64.795113
1617209820$64.8879$64.90$64.875$64.885,925$64.795379
1617209880$64.88$64.93$64.88$64.9257,399$64.795768
1617209940$64.92$64.98$64.92$64.97513,837$64.796835
1617210000$64.98$65.00$64.96$64.9811,930$64.797873
1617210060$64.99$65.02$64.98$65.01767,249$64.798548
1617210120$65.00$65.01$64.98$64.998,824$64.799359
1617210180$65.00$65.01$64.98$64.994,435$64.799763
1617210240$64.99$64.99$64.97$64.986,040$64.800291
1617210300$64.98$64.984$64.95$64.9654,159$64.800642
1617210360$64.9696$64.9696$64.94$64.953,139$64.800858
1617210420$64.96$64.96$64.9475$64.962,484$64.801041
1617210480$64.96$64.9799$64.96$64.9651,358$64.801174
1617210540$64.98$65.01$64.97$65.014,835$64.801569
1617210600$65.01$65.06$65.01$65.054,001$64.801999
1617210660$65.05$65.07$65.025$65.04317,961$64.804033
1617210720$65.06$65.06$65.03$65.064,377$64.804537
1617210780$65.06$65.09$65.06$65.072,300$64.804823
1617210840$65.07$65.09$65.065$65.082,100$64.805089
1617210900$65.09$65.11$65.06$65.084,161$64.805634
1617210960$65.085$65.085$65.06$65.063,034$64.806019
1617211020$65.055$65.065$65.055$65.061,100$64.80614
1617211080$65.06$65.08$65.045$65.0453,553$64.80656
1617211140$65.059$65.06$65.02$65.062,245$64.806812
1617211200$65.05$65.06$65.02$65.063,300$64.807173
1617211260$65.065$65.07$65.05$65.053,329$64.807567
1617211320$65.05$65.059$65.03$65.055,061$64.808135
1617211380$65.04$65.06$65.04$65.042,577$64.808406
1617211440$65.0595$65.09$65.055$65.082,360$64.808707
1617211500$65.07$65.08$65.05$65.063,314$64.809076
1617211560$65.05$65.0582$65.04$65.0582710$64.809154
1617211620$65.06$65.08$65.06$65.072,495$64.809453
1617211680$65.075$65.085$65.06$65.064,444$64.809981
1617211740$65.07$65.08$65.06$65.083,149$64.810379
1617211800$65.08$65.08$65.05$65.051,629$64.810556
1617211860$65.06$65.08$65.05$65.053,034$64.810913
1617211920$65.06$65.07$65.06$65.062,340$64.811204
1617211980$65.08$65.13$65.08$65.132,964$64.811564
1617212040$65.14$65.19$65.14$65.187,173$64.812719
1617212100$65.19$65.22$65.17$65.208,572$64.814172
1617212160$65.21$65.24$65.20$65.227,607$64.815527
1617212220$65.22$65.23$65.20$65.205,301$64.816476
1617212280$65.20$65.20$65.13$65.134,225$64.817136
1617212340$65.14$65.16$65.14$65.154,331$64.817786
1617212400$65.1525$65.165$65.13$65.151,933$64.818076
1617212460$65.14$65.15$65.13$65.143,927$64.818631
1617212520$65.14$65.17$65.13$65.135,802$64.819497
1617212580$65.13$65.13$65.10$65.112,022$64.819764
1617212640$65.10$65.1289$65.08$65.12893,313$64.820185
1617212700$65.12$65.12$65.08$65.093,300$64.820595
1617212760$65.08$65.12$65.08$65.123,615$64.821055
1617212820$65.10$65.11$65.08$65.087,684$64.821985
1617212880$65.095$65.1056$65.09$65.101,758$64.822224
1617212940$65.095$65.11$65.0778$65.115,104$64.8228
1617213000$65.12$65.13$65.10$65.133,932$64.823314
1617213060$65.14$65.15$65.135$65.1352,275$64.823625
1617213120$65.15$65.15$65.125$65.132,007$64.8239
1617213180$65.14$65.14$65.13$65.131,500$64.82412
1617213240$65.135$65.135$65.113$65.135,626$64.824843
1617213300$65.135$65.15$65.13$65.133,265$64.825293
1617213360$65.145$65.145$65.12$65.131,588$64.82551
1617213420$65.13$65.14$65.12$65.1355,164$64.826202
1617213480$65.1348$65.14$65.12$65.13510,684$64.827631
1617213540$65.13$65.20$65.125$65.1911,084$64.829281
1617213600$65.20$65.21$65.17$65.206,019$64.830217
1617213660$65.20$65.20$65.16$65.194,308$64.830866
1617213720$65.18$65.19$65.17$65.194,153$64.83153
1617213780$65.18$65.22$65.17$65.225,939$64.832431
1617213840$65.23$65.25$65.22$65.255,176$64.83332
1617213900$65.24$65.29$65.24$65.2814,911$64.836068
1617213960$65.28$65.31$65.26$65.2638,402$64.842989
1617214020$65.25$65.25$65.18$65.1859,561$64.844393
1617214080$65.17$65.23$65.17$65.2254,163$64.845027
1617214140$65.22$65.26$65.22$65.2457,371$64.846242
1617214200$65.245$65.26$65.23$65.237,875$64.847552
1617214260$65.23$65.23$65.17$65.207,141$64.848616
1617214320$65.19$65.23$65.19$65.223,555$64.849153
1617214380$65.22$65.26$65.22$65.262,977$64.849674
1617214440$65.27$65.28$65.26$65.275,647$64.85063
1617214500$65.2701$65.28$65.24$65.254,525$64.851406
1617214560$65.26$65.26$65.23$65.265,039$64.852208
1617214620$65.25$65.25$65.205$65.212,900$64.852639
1617214680$65.22$65.25$65.215$65.243,740$64.853218
1617214740$65.245$65.245$65.21$65.213,422$64.853752
1617214800$65.1999$65.21$65.17$65.219,513$64.855077
1617214860$65.215$65.29$65.21$65.277,708$64.856295
1617214920$65.27$65.34$65.27$65.349,548$64.857992
1617214980$65.35$65.49$65.34$65.4543,178$64.867639
1617215040$65.44$65.47$65.41$65.469,234$64.869739
1617215100$65.46$65.47$65.44$65.463,503$64.870522
1617215160$65.455$65.47$65.44$65.458,053$64.87237
1617215220$65.44$65.44$65.40$65.402,066$64.872832
1617215280$65.38$65.38$65.33$65.3554,602$64.873663
1617215340$65.355$65.3799$65.35$65.375,398$64.874707
1617215400$65.38$65.42$65.38$65.4153,299$64.875392
1617215460$65.41$65.43$65.3869$65.397,801$64.876971
1617215520$65.40$65.45$65.38$65.456,849$64.878391
1617215580$65.465$65.47$65.44$65.475,248$64.879561
1617215640$65.46$65.475$65.445$65.4754,471$64.880559
1617215700$65.47$65.49$65.45$65.475,434$64.881802
1617215760$65.4714$65.515$65.47$65.518,440$64.883789
1617215820$65.51$65.535$65.51$65.535,191$64.885034
1617215880$65.53$65.63$65.5102$65.605444,294$64.896779
1617215940$65.60$65.61$65.48$65.4810,757$64.89945
1617216000$65.47$65.50$65.44$65.505,674$64.90062
1617216060$65.51$65.565$65.50$65.56510,020$64.902948
1617216120$65.575$65.63$65.575$65.618,967$64.905259
1617216180$65.60$65.61$65.58$65.616,492$64.906926
1617216240$65.61$65.645$65.61$65.635,125$64.908296
1617216300$65.63$65.64$65.60$65.635,000$64.909629
1617216360$65.628$65.63$65.60$65.606,529$64.911301
1617216420$65.60$65.61$65.59$65.602,694$64.912015
1617216480$65.60$65.60$65.54$65.548,252$64.913998
1617216540$65.55$65.56$65.49$65.495,529$64.915237
1617216600$65.50$65.50$65.46$65.462,000$64.915663
1617216660$65.45$65.48$65.43$65.456,356$64.916904
1617216720$65.46$65.48$65.39$65.395,766$64.917997
1617216780$65.39$65.40$65.37$65.403,740$64.918657
1617216840$65.40$65.42$65.39$65.423,869$64.919319
1617216900$65.427$65.427$65.38$65.424,743$64.92018
1617216960$65.44$65.44$65.38$65.384,927$64.921071
1617217020$65.38$65.425$65.38$65.4253,783$64.921714
1617217080$65.42$65.425$65.35$65.364,702$64.922485
1617217140$65.37$65.37$65.32$65.3454,126$64.92311
1617217200$65.34$65.36$65.29$65.355,490$64.923919
1617217260$65.36$65.36$65.27$65.3013,805$64.925752
1617217320$65.31$65.31$65.28$65.283,587$64.926229
1617217380$65.27$65.28$65.26$65.274,365$64.926773
1617217440$65.27$65.29$65.26$65.285,712$64.92748
1617217500$65.27$65.29$65.24$65.243,309$64.927884
1617217560$65.25$65.27$65.245$65.24543,655$64.928309
1617217620$65.24$65.2418$65.22$65.224,402$64.928778
1617217680$65.23$65.25$65.23$65.232,951$64.9291
1617217740$65.24$65.26$65.23$65.266,184$64.929824
1617217800$65.27$65.295$65.24$65.2954,392$64.930329
1617217860$65.28$65.29$65.24$65.246,081$64.931066
1617217920$65.245$65.26$65.18$65.2113,565$64.932462
1617217980$65.21$65.25$65.21$65.253,163$64.932803
1617218040$65.26$65.265$65.23$65.2655,240$64.933372
1617218100$65.26$65.34$65.26$65.347,424$64.934308
1617218160$65.35$65.365$65.32$65.3656,893$64.935272
1617218220$65.37$65.41$65.35$65.3618,925$64.938202
1617218280$65.35$65.39$65.35$65.395,000$64.938945
1617218340$65.385$65.41$65.38$65.4112,651$64.940922
1617218400$65.415$65.415$65.36$65.36511,323$64.942663
1617218460$65.37$65.37$65.32$65.334,748$64.943341
1617218520$65.33$65.43$65.33$65.41510,817$64.944894
1617218580$65.41$65.44$65.37$65.426,443$64.945925
1617218640$65.41$65.4624$65.40$65.456,547$64.946978
1617218700$65.45$65.515$65.45$65.509,346$64.948673
1617218760$65.50$65.5005$65.485$65.495,687$64.949732
1617218820$65.50$65.50$65.43$65.4822,402$64.953568
1617218880$65.475$65.475$65.43$65.4557,117$64.95473
1617218940$65.455$65.455$65.39$65.419,953$64.956278
1617219000$65.4057$65.47$65.40$65.4658,344$64.9576
1617219060$65.46$65.53$65.46$65.5325,214$64.961963
1617219120$65.535$65.545$65.475$65.4759,626$64.963719
1617219180$65.475$65.54$65.47$65.5226,118$64.968335
1617219240$65.515$65.525$65.50$65.51512,409$64.97054
1617219300$65.52$65.525$65.475$65.4815,320$64.973142
1617219360$65.47$65.47$65.41$65.41514,192$64.975254
1617219420$65.41$65.46$65.41$65.4320,345$64.97832
1617219480$65.43$65.435$65.37$65.38511,546$64.979893
1617219540$65.3829$65.40$65.29$65.3414,385$64.981573
1617219600$65.33$65.38$65.30$65.378,791$64.982562
1617219660$65.37$65.41$65.37$65.4113,089$64.984213
1617219720$65.40$65.42$65.38$65.4110,561$64.98556
1617219780$65.41$65.415$65.36$65.3659,842$64.986797
1617219840$65.37$65.39$65.35$65.35510,603$64.988046
1617219900$65.35$65.36$65.32$65.3417,162$64.98991
1617219960$65.3333$65.335$65.31$65.3211,009$64.991049
1617220020$65.32$65.35$65.31$65.3414,976$64.992618
1617220080$65.34$65.425$65.34$65.41519,033$64.994925
1617220140$65.41$65.445$65.40$65.4231,664$64.998993
1617220200$65.42$65.425$65.28$65.4075,952$65.006796
1617220260$65.39$65.46$65.37$65.4334,919$65.011025
1617220320$65.43$65.455$65.39$65.45533,971$65.015058
1617220380$65.455$65.49$65.43$65.4850,368$65.021333
1617220440$65.48$65.53$65.45$65.4658,877$65.029049
1617220500$65.46$65.505$65.395$65.4386,241$65.038891
1617220560$65.44$65.505$65.43$65.49573,365$65.047145
1617220620$65.49$65.51$65.465$65.49107,364$65.059656
1617220680$65.49$65.49$65.41$65.44213,839$65.080054
1617220740$65.44$65.46$65.16$65.18387,779$65.09957
1617220800$65.18$65.29$65.18$65.181,619,079$65.122921
1617220860$65.18$65.18$65.18$65.18600$65.122926
1617220920$65.18$65.18$65.18$65.1828,444$65.123145
1617220980$65.18$65.18$65.18$65.181,900$65.12316
1617221040$65.18$65.18$65.18$65.1879,974$65.123768
1617221220$65.18$65.18$65.18$65.181,098$65.123776
1617221280$65.18$65.18$65.18$65.1868,167$65.124284
1617221880$65.18$65.18$65.18$65.18315$65.121109
1617222060$65.18$65.18$65.18$65.184,244$65.121142
1617224580$65.18$65.18$65.18$65.18156$65.121108
1617225780$65.04$65.04$65.04$65.04227$65.121104
1617225960$65.18$65.18$65.18$65.185,590$65.121147