SCHW Historical Intraday Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619784840$70.50$70.50$70.50$70.502,000$70.546146
1619789340$71.47$71.74$71.47$71.74296$70.6806
1619789400$71.43$71.48$71.25$71.2873,417$71.275328
1619789460$71.31$71.49$71.27$71.4017,154$71.299995
1619789520$71.40$71.54$71.40$71.536,508$71.311393
1619789580$71.53$71.57$71.43$71.436,577$71.324772
1619789640$71.45$71.57$71.41$71.579,160$71.338425
1619789700$71.55$71.715$71.55$71.719,261$71.360178
1619789760$71.71$71.72$71.61$71.6213,441$71.39005
1619789820$71.66$71.69$71.64$71.646,534$71.403153
1619789880$71.62$71.635$71.45$71.4676,793$71.409484
1619789940$71.44$71.48$71.43$71.458,753$71.41188
1619790000$71.47$71.51$71.425$71.5016,543$71.418026
1619790060$71.51$71.54$71.31$71.3842,689$71.412319
1619790120$71.369$71.41$71.33$71.335,321$71.411561
1619790180$71.38$71.40$71.355$71.364,634$71.410906
1619790240$71.35$71.37$71.32$71.332,579$71.410184
1619790300$71.30$71.36$71.2707$71.3610,533$71.406448
1619790360$71.37$71.37$71.26$71.2644,127$71.397514
1619790420$71.26$71.34$71.26$71.263,900$71.396223
1619790480$71.24$71.29$71.22$71.299,245$71.391885
1619790540$71.285$71.52$71.285$71.49514,252$71.391712
1619790600$71.50$71.63$71.495$71.627,945$71.39609
1619790660$71.63$71.635$71.53$71.607,791$71.400377
1619790720$71.60$71.63$71.55$71.5615,485$71.408331
1619790780$71.55$71.63$71.52$71.6212,111$71.414391
1619790840$71.615$71.68$71.59$71.6620,241$71.426266
1619790900$71.66$71.74$71.58$71.5916,157$71.436608
1619790960$71.55$71.55$71.49$71.549,626$71.438911
1619791020$71.54$71.58$71.525$71.579,173$71.441475
1619791080$71.58$71.60$71.565$71.575,542$71.443277
1619791140$71.58$71.595$71.54$71.566,431$71.445153
1619791200$71.55$71.575$71.425$71.42510,910$71.447073
1619791260$71.415$71.47$71.415$71.437513,155$71.44703
1619791320$71.43$71.49$71.42$71.4412,624$71.447233
1619791380$71.43$71.49$71.415$71.4916,520$71.447071
1619791440$71.495$71.61$71.495$71.5112,937$71.449902
1619791500$71.51$71.57$71.40$71.4016,275$71.451776
1619791560$71.40$71.445$71.37$71.3710,233$71.450704
1619791620$71.38$71.44$71.365$71.38517,370$71.449199
1619791680$71.38$71.39$71.33$71.3512,687$71.447076
1619791740$71.335$71.39$71.31$71.359,801$71.445185
1619791800$71.35$71.35$71.315$71.3310,099$71.44316
1619791860$71.32$71.32$71.27$71.2910,980$71.440344
1619791920$71.295$71.295$71.2535$71.275,613$71.438657
1619791980$71.27$71.27$71.14$71.1411,790$71.433818
1619792040$71.14$71.22$71.14$71.1812,122$71.428758
1619792100$71.175$71.175$71.085$71.1118,929$71.419721
1619792160$71.115$71.13$71.07$71.0912,849$71.413505
1619792220$71.095$71.10$71.0654$71.0856,747$71.410067
1619792280$71.09$71.145$71.08$71.08514,243$71.403638
1619792340$71.08$71.09$70.98$71.04564,206$71.369917
1619792400$71.04$71.04$70.955$70.98513,790$71.363043
1619792460$70.98$71.01$70.93$70.9318,445$71.35353
1619792520$70.92$70.955$70.91$70.91510,070$71.348069
1619792580$70.92$70.98$70.915$70.9516,323$71.339757
1619792640$70.95$70.955$70.865$70.87510,124$71.334146
1619792700$70.875$70.90$70.84$70.8858,700$71.329178
1619792760$70.89$70.945$70.845$70.8513,418$71.321663
1619792820$70.84$70.86$70.825$70.8513,315$71.314022
1619792880$70.85$70.98$70.82$70.95532,409$71.298698
1619792940$70.96$71.00$70.95$70.9716,683$71.292825
1619793000$70.965$70.965$70.865$70.879,440$71.288881
1619793060$70.87$70.92$70.86$70.928,503$71.285022
1619793120$70.915$70.93$70.835$70.8420,255$71.27603
1619793180$70.83$70.865$70.785$70.7913,606$71.269368
1619793240$70.785$70.82$70.73$70.7614,262$71.26197
1619793300$70.75$70.76$70.68$70.7413,651$71.254197
1619793360$70.73$70.74$70.67$70.6712,891$71.247195
1619793420$70.69$70.70$70.52$70.5331,396$71.227281
1619793480$70.50$70.56$70.46$70.5519,507$71.213515
1619793540$70.54$70.605$70.525$70.608,820$71.207867
1619793600$70.59$70.60$70.50$70.5614,052$71.19899
1619793660$70.57$70.66$70.57$70.667,729$71.194556
1619793720$70.645$70.70$70.62$70.66511,574$71.188699
1619793780$70.66$70.66$70.56$70.5612,528$71.181978
1619793840$70.57$70.645$70.53$70.6356,912$71.178092
1619793900$70.63$70.635$70.61$70.6353,690$71.176228
1619793960$70.64$70.645$70.575$70.616,826$71.172652
1619794020$70.61$70.695$70.61$70.624,645$71.170405
1619794080$70.64$70.64$70.56$70.577,580$71.166469
1619794140$70.56$70.5699$70.52$70.5615,458$71.157981
1619794200$70.55$70.71$70.545$70.7120,747$71.148516
1619794260$70.73$70.7384$70.685$70.73847,713$71.145622
1619794320$70.74$70.765$70.69$70.758,269$71.142636
1619794380$70.74$70.74$70.65$70.6656,412$71.140277
1619794440$70.66$70.665$70.62$70.624,063$71.138527
1619794500$70.61$70.61$70.57$70.585,354$71.13598
1619794560$70.58$70.605$70.545$70.5759,686$71.131423
1619794620$70.565$70.615$70.54$70.607,453$71.127988
1619794680$70.60$70.61$70.56$70.586,500$71.125016
1619794740$70.58$70.61$70.55$70.5910,072$71.120557
1619794800$70.61$70.62$70.49$70.5115,273$71.113242
1619794860$70.515$70.5173$70.435$70.4613,332$71.106281
1619794920$70.47$70.47$70.405$70.41512,714$71.099495
1619794980$70.415$70.54$70.41$70.52512,921$71.093046
1619795040$70.51$70.535$70.45$70.4912,159$71.087323
1619795100$70.48$70.545$70.43$70.54510,009$71.082362
1619795160$70.53$70.53$70.44$70.487,419$71.078847
1619795220$70.48$70.48$70.435$70.4512,487$71.073007
1619795280$70.455$70.49$70.43$70.474,400$71.070936
1619795340$70.46$70.515$70.445$70.499,606$71.066649
1619795400$70.485$70.495$70.45$70.477,457$71.063334
1619795460$70.475$70.475$70.43$70.4418,708$71.054796
1619795520$70.46$70.475$70.39$70.4310,567$71.049923
1619795580$70.42$70.47$70.40$70.446,348$71.047081
1619795640$70.43$70.435$70.37$70.3836,260$71.030101
1619795700$70.36$70.46$70.35$70.4426,888$71.01835
1619795760$70.43$70.50$70.415$70.4358,955$71.014868
1619795820$70.435$70.46$70.385$70.3859,966$71.010772
1619795880$70.39$70.43$70.385$70.4157,781$71.007523
1619795940$70.405$70.43$70.375$70.38516,156$71.000782
1619796000$70.39$70.40$70.345$70.35513,109$70.995296
1619796060$70.35$70.43$70.35$70.3918,811$70.987635
1619796120$70.385$70.485$70.385$70.4213,115$70.982872
1619796180$70.42$70.47$70.415$70.4153,105$70.981759
1619796240$70.41$70.42$70.40$70.406,350$70.979295
1619796300$70.395$70.395$70.31$70.3157,827$70.976145
1619796360$70.315$70.32$70.265$70.287520,978$70.966974
1619796420$70.29$70.32$70.255$70.30517,013$70.959554
1619796480$70.30$70.30$70.255$70.268,943$70.955631
1619796540$70.26$70.27$70.23$70.246,485$70.952769
1619796600$70.23$70.265$70.21$70.2657,056$70.949586
1619796660$70.26$70.29$70.225$70.2410,965$70.944861
1619796720$70.25$70.30$70.23$70.28513,642$70.939185
1619796780$70.285$70.31$70.25$70.318,763$70.935628
1619796840$70.30$70.32$70.255$70.308,854$70.932129
1619796900$70.30$70.32$70.275$70.29510,222$70.928185
1619796960$70.295$70.33$70.295$70.3256,292$70.92583
1619797020$70.32$70.33$70.285$70.2911,600$70.92151
1619797080$70.28$70.31$70.265$70.28515,545$70.915577
1619797140$70.285$70.33$70.285$70.326,846$70.913128
1619797200$70.32$70.33$70.28$70.3212,057$70.908844
1619797260$70.315$70.39$70.31$70.385,202$70.907066
1619797320$70.38$70.42$70.38$70.3812,685$70.903308
1619797380$70.375$70.385$70.36$70.3655,773$70.901516
1619797440$70.365$70.38$70.325$70.36513,163$70.897376
1619797500$70.355$70.38$70.335$70.376,800$70.895269
1619797560$70.375$70.375$70.36$70.363,627$70.894167
1619797620$70.355$70.41$70.355$70.408,940$70.891542
1619797680$70.40$70.465$70.385$70.465,989$70.88985
1619797740$70.45$70.48$70.43$70.476,262$70.888315
1619797800$70.46$70.46$70.40$70.42510,784$70.885498
1619797860$70.43$70.43$70.37$70.397,860$70.883337
1619797920$70.39$70.3901$70.365$70.396,358$70.88157
1619797980$70.395$70.405$70.375$70.3857,807$70.879407
1619798040$70.39$70.41$70.38$70.419,708$70.876725
1619798100$70.415$70.415$70.3935$70.4110,073$70.874122
1619798160$70.415$70.48$70.415$70.478,577$70.872115
1619798220$70.47$70.50$70.445$70.4454,631$70.871147
1619798280$70.445$70.445$70.398$70.4054,467$70.870057
1619798340$70.405$70.4399$70.40$70.43996,146$70.868519
1619798400$70.435$70.44$70.41$70.4356,779$70.866879
1619798460$70.43$70.445$70.425$70.4453,000$70.866177
1619798520$70.44$70.46$70.43$70.4358,297$70.864283
1619798580$70.44$70.48$70.435$70.45520,272$70.85976
1619798640$70.46$70.51$70.455$70.514,026$70.85894
1619798700$70.50$70.52$70.48$70.496,373$70.857653
1619798760$70.485$70.52$70.475$70.506,876$70.856421
1619798820$70.495$70.52$70.475$70.5157,484$70.854989
1619798880$70.51$70.52$70.495$70.4954,921$70.854085
1619798940$70.50$70.54$70.50$70.545,383$70.853166
1619799000$70.54$70.61$70.54$70.596,756$70.85221
1619799060$70.59$70.625$70.58$70.624,235$70.851637
1619799120$70.615$70.65$70.615$70.643,245$70.851266
1619799180$70.64$70.64$70.57$70.577,249$70.850346
1619799240$70.55$70.565$70.52$70.5512,854$70.848365
1619799300$70.56$70.595$70.55$70.5855,050$70.847657
1619799360$70.58$70.59$70.55$70.558,064$70.846504
1619799420$70.525$70.525$70.41$70.4411,998$70.84418
1619799480$70.44$70.46$70.39$70.396,636$70.842765
1619799540$70.38$70.425$70.375$70.4156,719$70.841263
1619799600$70.415$70.43$70.41$70.429,582$70.839229
1619799660$70.425$70.45$70.40$70.4312,364$70.83665
1619799720$70.43$70.43$70.415$70.423,040$70.83602
1619799780$70.425$70.43$70.395$70.3956,323$70.834667
1619799840$70.39$70.40$70.345$70.399,408$70.832517
1619799900$70.40$70.45$70.395$70.4455,399$70.83146
1619799960$70.44$70.475$70.44$70.4755,611$70.830436
1619800020$70.47$70.47$70.45$70.453,953$70.829707
1619800080$70.455$70.46$70.45$70.46930$70.829517
1619800140$70.455$70.50$70.455$70.496,819$70.828361
1619800200$70.50$70.53$70.50$70.5255,228$70.827559
1619800260$70.52$70.52$70.4642$70.46423,742$70.826974
1619800320$70.46$70.49$70.445$70.498,507$70.825529
1619800380$70.495$70.525$70.495$70.524,500$70.824852
1619800440$70.52$70.545$70.48$70.5359,860$70.823357
1619800500$70.535$70.538$70.52$70.535,945$70.8225
1619800560$70.535$70.535$70.52$70.5254,373$70.821915
1619800620$70.525$70.53$70.47$70.527,142$70.820851
1619800680$70.525$70.525$70.49$70.50514,227$70.818782
1619800740$70.505$70.545$70.505$70.538,408$70.817605
1619800800$70.535$70.56$70.52$70.555,923$70.816875
1619800860$70.54$70.555$70.51$70.5459,199$70.815665
1619800920$70.55$70.585$70.525$70.5515,952$70.813791
1619800980$70.56$70.575$70.555$70.5752,300$70.813521
1619801040$70.58$70.615$70.58$70.5957,201$70.812779
1619801100$70.59$70.615$70.58$70.6151,488$70.812645
1619801160$70.615$70.63$70.59$70.593,576$70.81232
1619801220$70.585$70.59$70.52$70.5510,207$70.811164
1619801280$70.53$70.585$70.53$70.567,941$70.810254
1619801340$70.55$70.56$70.50$70.503,645$70.809793
1619801400$70.505$70.515$70.48$70.5152,852$70.809388
1619801460$70.515$70.535$70.48$70.507,081$70.808403
1619801520$70.49$70.51$70.49$70.503,891$70.807859
1619801580$70.50$70.50$70.45$70.474,200$70.807221
1619801640$70.475$70.49$70.46$70.465,653$70.806355
1619801700$70.455$70.465$70.43$70.4658,767$70.804957
1619801760$70.465$70.495$70.44$70.4425,792$70.801227
1619801820$70.44$70.47$70.44$70.4610,049$70.799699
1619801880$70.465$70.475$70.445$70.4712,072$70.797888
1619801940$70.475$70.51$70.46$70.5011,086$70.796409
1619802000$70.50$70.50$70.465$70.4656,335$70.795559
1619802060$70.465$70.475$70.45$70.4639,562$70.794042
1619802120$70.465$70.47$70.45$70.454,811$70.793446
1619802180$70.44$70.46$70.43$70.433,100$70.792984
1619802240$70.43$70.47$70.42$70.46510,064$70.791453
1619802300$70.47$70.53$70.47$70.525,922$70.790741
1619802360$70.51$70.56$70.51$70.5558,336$70.789841
1619802420$70.56$70.62$70.56$70.61511,530$70.788895
1619802480$70.61$70.64$70.60$70.6353,320$70.788657
1619802540$70.635$70.685$70.635$70.6710,000$70.78815
1619802600$70.665$70.695$70.665$70.694,420$70.787953
1619802660$70.69$70.71$70.68$70.689,157$70.787583
1619802720$70.68$70.715$70.675$70.7154,075$70.78741
1619802780$70.715$70.715$70.67$70.6753,600$70.78728
1619802840$70.67$70.67$70.64$70.6510,324$70.786697
1619802900$70.655$70.67$70.62$70.643,500$70.786499
1619802960$70.635$70.635$70.62$70.6254,573$70.78619
1619803020$70.62$70.645$70.59$70.6454,199$70.785886
1619803080$70.64$70.65$70.635$70.652,679$70.785727
1619803140$70.64$70.675$70.635$70.6753,268$70.785552
1619803200$70.675$70.71$70.675$70.705900$70.785518
1619803260$70.705$70.725$70.70$70.706,364$70.785307
1619803320$70.705$70.715$70.66$70.685,809$70.785076
1619803380$70.68$70.71$70.68$70.7052,137$70.784998
1619803440$70.705$70.72$70.70$70.7055,888$70.784806
1619803500$70.705$70.745$70.705$70.7452,572$70.784731
1619803560$70.74$70.75$70.73$70.7452,207$70.784686
1619803620$70.74$70.74$70.715$70.7253,400$70.784608
1619803680$70.73$70.76$70.725$70.7410,192$70.784402
1619803740$70.74$70.745$70.735$70.743,353$70.78434
1619803800$70.74$70.74$70.69$70.69688,407$70.784094
1619803860$70.70$70.725$70.70$70.7255,458$70.783941
1619803920$70.725$70.725$70.69$70.704,383$70.783788
1619803980$70.71$70.73$70.70$70.706,283$70.783607
1619804040$70.69$70.69$70.655$70.677,012$70.783281
1619804100$70.665$70.70$70.66$70.695,380$70.783061
1619804160$70.68$70.71$70.675$70.718,609$70.782714
1619804220$70.71$70.73$70.68$70.684,225$70.78258
1619804280$70.67$70.68$70.66$70.677,955$70.782227
1619804340$70.68$70.70$70.68$70.693,940$70.782078
1619804400$70.685$70.70$70.66$70.706,357$70.781808
1619804460$70.70$70.74$70.69$70.6910,641$70.781544
1619804520$70.696$70.696$70.65$70.6554,639$70.781341
1619804580$70.65$70.65$70.57$70.5712,124$70.78055
1619804640$70.56$70.595$70.545$70.594620,202$70.778868
1619804700$70.59$70.59$70.515$70.5156,283$70.778291
1619804760$70.525$70.54$70.475$70.497,536$70.777522
1619804820$70.49$70.52$70.46$70.503,700$70.777119
1619804880$70.51$70.53$70.49$70.506,713$70.776415
1619804940$70.50$70.55$70.50$70.533,391$70.776076
1619805000$70.52$70.52$70.48$70.483,052$70.775754
1619805060$70.50$70.52$70.48$70.4855,907$70.775125
1619805120$70.48$70.48$70.425$70.4259,461$70.773901
1619805180$70.405$70.43$70.385$70.429,641$70.772593
1619805240$70.415$70.45$70.415$70.436,256$70.771789
1619805300$70.43$70.43$70.39$70.392,386$70.77144
1619805360$70.3901$70.415$70.37$70.377,047$70.770444
1619805420$70.37$70.405$70.37$70.394,351$70.769813
1619805480$70.39$70.48$70.39$70.4711,305$70.768295
1619805540$70.47$70.48$70.45$70.4557,258$70.767463
1619805600$70.455$70.52$70.435$70.5154,573$70.766959
1619805660$70.51$70.51$70.48$70.48713,764$70.766571
1619805720$70.48$70.495$70.44$70.469,396$70.765543
1619805780$70.465$70.48$70.42$70.424,210$70.76503
1619805840$70.42$70.43$70.4025$70.4055,890$70.764269
1619805900$70.41$70.48$70.405$70.486,319$70.76353
1619805960$70.49$70.515$70.49$70.4952,985$70.763229
1619806020$70.49$70.505$70.475$70.5057,512$70.762454
1619806080$70.50$70.505$70.495$70.4953,811$70.762082
1619806140$70.49$70.52$70.485$70.525,546$70.761534
1619806200$70.51$70.51$70.49$70.5052,202$70.761322
1619806260$70.51$70.57$70.505$70.573,787$70.761006
1619806320$70.59$70.595$70.561$70.5614,035$70.760728
1619806380$70.565$70.58$70.54$70.575,036$70.760374
1619806440$70.575$70.58$70.555$70.5552,300$70.76021
1619806500$70.555$70.575$70.535$70.548,302$70.759572
1619806560$70.545$70.58$70.54$70.588,534$70.758926
1619806620$70.59$70.62$70.59$70.626,884$70.758554
1619806680$70.625$70.65$70.625$70.643,147$70.758418
1619806740$70.63$70.63$70.625$70.631,405$70.758351
1619806800$70.63$70.635$70.58$70.6117,970$70.75737
1619806860$70.62$70.63$70.605$70.6054,635$70.757137
1619806920$70.605$70.615$70.59$70.6157,119$70.756734
1619806980$70.61$70.615$70.59$70.592,599$70.756592
1619807040$70.59$70.59$70.545$70.577,291$70.75609
1619807100$70.57$70.58$70.50$70.529,509$70.75534
1619807160$70.53$70.53$70.505$70.5254,537$70.754966
1619807220$70.53$70.535$70.51$70.5154,000$70.754619
1619807280$70.515$70.54$70.49$70.5357,548$70.75396
1619807340$70.5342$70.55$70.53$70.532,513$70.753764
1619807400$70.53$70.53$70.50$70.517,764$70.753114
1619807460$70.52$70.60$70.52$70.607,285$70.752583
1619807520$70.60$70.60$70.5801$70.5922,180$70.751384
1619807580$70.60$70.6556$70.595$70.6554,929$70.751176
1619807640$70.65$70.65$70.61$70.625,114$70.750955
1619807700$70.625$70.63$70.60$70.615,134$70.750709
1619807760$70.605$70.605$70.55$70.577,445$70.750252
1619807820$70.57$70.635$70.565$70.6358,209$70.749815
1619807880$70.63$70.63$70.595$70.5953,669$70.749645
1619807940$70.61$70.62$70.605$70.624,920$70.749412
1619808000$70.615$70.645$70.595$70.637,919$70.749047
1619808060$70.635$70.65$70.605$70.6056,440$70.748806
1619808120$70.605$70.61$70.60$70.605,668$70.748524
1619808180$70.592$70.60$70.55$70.552,802$70.748361
1619808240$70.55$70.61$70.54$70.60511,130$70.747651
1619808300$70.60$70.60$70.58$70.594,969$70.747387
1619808360$70.58$70.58$70.52$70.537,501$70.746862
1619808420$70.535$70.55$70.53$70.5410,863$70.746107
1619808480$70.54$70.56$70.54$70.545,425$70.74574
1619808540$70.54$70.545$70.49$70.504,881$70.745352
1619808600$70.50$70.50$70.44$70.466,258$70.744754
1619808660$70.45$70.46$70.43$70.465,059$70.744247
1619808720$70.46$70.47$70.44$70.4657,141$70.743563
1619808780$70.465$70.485$70.465$70.485,911$70.743035
1619808840$70.47$70.47$70.44$70.463,530$70.742684
1619808900$70.47$70.50$70.46$70.477,030$70.742078
1619808960$70.48$70.49$70.46$70.484,138$70.741713
1619809020$70.49$70.49$70.475$70.4754,159$70.74136
1619809080$70.48$70.495$70.48$70.4956,025$70.740855
1619809140$70.50$70.51$70.485$70.517,960$70.740204
1619809200$70.515$70.65$70.515$70.657,486$70.739784
1619809260$70.64$70.645$70.57$70.574,039$70.739623
1619809320$70.58$70.585$70.56$70.566,392$70.739277
1619809380$70.555$70.565$70.55$70.554,159$70.73903
1619809440$70.55$70.56$70.51$70.5410,740$70.738295
1619809500$70.53$70.56$70.53$70.534,610$70.737999
1619809560$70.54$70.55$70.52$70.5255,378$70.737622
1619809620$70.52$70.52$70.50$70.502,247$70.737465
1619809680$70.49$70.505$70.445$70.4511,070$70.736443
1619809740$70.47$70.51$70.47$70.4911,250$70.735561
1619809800$70.47$70.48$70.46$70.4655,988$70.735047
1619809860$70.47$70.54$70.47$70.538,111$70.734441
1619809920$70.51$70.525$70.46$70.4653,939$70.734137
1619809980$70.46$70.475$70.43$70.4510,905$70.733137
1619810040$70.45$70.45$70.41$70.415,703$70.732555
1619810100$70.41$70.415$70.39$70.3954,213$70.732113
1619810160$70.40$70.405$70.37$70.374,666$70.731595
1619810220$70.36$70.375$70.35$70.369,267$70.730481
1619810280$70.35$70.35$70.335$70.3455,115$70.729861
1619810340$70.335$70.37$70.325$70.3655,501$70.729196
1619810400$70.37$70.42$70.37$70.396,773$70.728477
1619810460$70.40$70.42$70.385$70.3856,018$70.72784
1619810520$70.38$70.47$70.375$70.46756,116$70.727269
1619810580$70.47$70.51$70.455$70.465,706$70.726822
1619810640$70.45$70.515$70.44$70.4959,186$70.726089
1619810700$70.50$70.565$70.50$70.5057,657$70.725624
1619810760$70.5019$70.55$70.5019$70.54512,609$70.72487
1619810820$70.55$70.55$70.525$70.53510,949$70.724251
1619810880$70.52$70.53$70.51$70.5157,118$70.723799
1619810940$70.52$70.57$70.52$70.555,763$70.723468
1619811000$70.55$70.58$70.53$70.5559,328$70.723001
1619811060$70.55$70.565$70.525$70.5459,237$70.72248
1619811120$70.55$70.55$70.50$70.518,957$70.72191
1619811180$70.505$70.505$70.45$70.4511,470$70.721095
1619811240$70.46$70.485$70.435$70.4516,732$70.719776
1619811300$70.44$70.44$70.405$70.4217,584$70.718189
1619811360$70.425$70.45$70.425$70.43512,307$70.717145
1619811420$70.435$70.435$70.375$70.37530,259$70.714395
1619811480$70.37$70.38$70.335$70.35524,323$70.711802
1619811540$70.345$70.38$70.33$70.3612,152$70.710533
1619811600$70.35$70.355$70.325$70.3521,985$70.708154
1619811660$70.355$70.3971$70.34$70.39516,598$70.706482
1619811720$70.39$70.3959$70.37$70.37519,700$70.704617
1619811780$70.37$70.37$70.315$70.33512,439$70.703287
1619811840$70.3379$70.3379$70.285$70.28513,254$70.701764
1619811900$70.29$70.29$70.26$70.27523,104$70.698948
1619811960$70.275$70.29$70.255$70.2823,048$70.69611
1619812020$70.28$70.31$70.27$70.3118,119$70.693987
1619812080$70.32$70.41$70.315$70.40521,119$70.692041
1619812140$70.405$70.47$70.405$70.46526,596$70.690154
1619812200$70.46$70.46$70.38$70.39549,094$70.686395
1619812260$70.39$70.40$70.35$70.4036,049$70.683365
1619812320$70.39$70.39$70.35$70.3724,697$70.681264
1619812380$70.37$70.41$70.36$70.3622,966$70.679398
1619812440$70.37$70.39$70.35$70.37539,882$70.676102
1619812500$70.38$70.44$70.365$70.41568,409$70.671132
1619812560$70.42$70.45$70.38$70.44545,362$70.668112
1619812620$70.445$70.45$70.40$70.4566,265$70.663978
1619812680$70.45$70.46$70.41$70.4275,363$70.659665
1619812740$70.41$70.42$70.32$70.41163,064$70.648697
1619812800$70.41$70.48$70.40$70.401,399,448$70.580502
1619812860$70.40$70.401$70.40$70.4069,348$70.578698
1619812980$70.40$70.40$70.40$70.4042,163$70.57761
1619813040$70.40$70.40$70.40$70.4037,085$70.576644
1619813460$70.40$70.41$70.40$70.415,197$70.576513
1619813640$70.40$70.40$70.40$70.409,057$70.586229
1619813820$70.40$70.40$70.40$70.401,558$70.586186
1619813940$70.40$70.40$70.40$70.405,904$70.586029
1619814540$70.40$70.40$70.40$70.401,376$70.586192
1619815020$70.40$70.40$70.40$70.4021,232$70.58563