SCHW Historical Intraday Prices

One-Minute OHLCV Data From July 30, 2021.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627646520$68.35$68.35$68.35$68.351,015$68.357385
1627650420$68.01$68.01$68.01$68.01100$68.325023
1627651800$68.24$68.47$68.24$68.3448,320$68.267328
1627651860$68.257$68.26$68.11$68.172,300$68.265028
1627651920$68.165$68.38$68.16$68.382,200$68.265099
1627651980$68.28$68.54$68.28$68.542,435$68.270164
1627652040$68.53$68.56$68.41$68.555,291$68.288402
1627652100$68.59$68.63$68.41$68.503,120$68.302743
1627652160$68.55$68.55$68.44$68.441,600$68.307186
1627652220$68.4101$68.52$68.38$68.385,847$68.318873
1627652280$68.35$68.44$68.34$68.416,866$68.326085
1627652340$68.41$68.59$68.38$68.592,419$68.331296
1627652400$68.61$68.69$68.58$68.678,877$68.359966
1627652460$68.64$68.67$68.59$68.64542,895$68.368824
1627652520$68.63$68.75$68.63$68.704,000$68.382128
1627652580$68.67$68.79$68.67$68.75435,305$68.400115
1627652640$68.75$68.8019$68.7086$68.70868,195$68.426084
1627652700$68.70$68.85$68.70$68.792,888$68.435276
1627652760$68.80$68.81$68.68$68.773,171$68.443384
1627652820$68.77$68.84$68.77$68.842,316$68.450737
1627652880$68.86$68.87$68.82$68.873,623$68.462148
1627652940$68.90$68.98$68.90$68.983,670$68.475901
1627653000$68.99$69.03$68.99$69.0112,526$68.524478
1627653060$68.99$68.99$68.84$68.865,120$68.537246
1627653120$68.84$68.93$68.83$68.921,800$68.541654
1627653180$68.93$68.97$68.93$68.953,200$68.550613
1627653240$68.96$69.02$68.96$69.00963,205$68.559921
1627653300$69.02$69.02$68.88$68.915,742$68.573809
1627653360$68.87$68.90$68.84$68.901,899$68.577541
1627653420$68.91$68.93$68.90$68.931,000$68.579634
1627653480$68.93$68.94$68.90$68.901,010$68.582031
1627653540$68.90$68.90$68.74$68.745,591$68.589136
1627653600$68.71$68.78$68.71$68.783,085$68.591564
1627653660$68.78$68.835$68.74$68.825,278$68.597393
1627653720$68.825$68.84$68.81$68.812,203$68.600142
1627653780$68.82$68.89$68.805$68.891,706$68.602387
1627653840$68.885$68.985$68.885$68.98511,300$68.620289
1627653900$68.99$69.00$68.91$68.96894,918$68.628656
1627653960$68.95$69.00$68.94$68.993,290$68.634514
1627654020$68.99$69.01$68.98$69.012,004$68.637936
1627654080$69.00$69.00$68.96$68.994,503$68.645609
1627654140$69.00$69.03$69.00$69.023,437$68.651517
1627654200$69.01$69.02$68.945$68.965,705$68.660141
1627654260$68.95$69.00$68.94$68.952,687$68.663963
1627654320$68.975$69.01$68.95$69.014,736$68.670645
1627654380$69.02$69.12$69.02$69.095,720$68.681005
1627654440$69.08$69.08$69.02$69.054,157$68.687769
1627654500$69.05$69.06$69.02$69.021,745$68.690215
1627654560$69.04$69.04$68.97$68.982,800$68.69406
1627654620$68.975$68.975$68.88$68.909,109$68.701509
1627654680$68.90$68.92$68.82$68.822,636$68.703313
1627654740$68.81$68.83$68.76$68.7810,822$68.706913
1627654800$68.76$68.825$68.76$68.813,286$68.707826
1627654860$68.83$68.88$68.83$68.838,890$68.712571
1627654920$68.848$68.848$68.74$68.745,272$68.714041
1627654980$68.72$68.76$68.71$68.7356,238$68.714667
1627655040$68.72$68.77$68.72$68.7354,078$68.715033
1627655100$68.73$68.76$68.67$68.7113,827$68.715139
1627655160$68.7134$68.83$68.70$68.826,007$68.715922
1627655220$68.81$68.825$68.80$68.8210,673$68.719175
1627655280$68.81$68.81$68.77$68.796810,398$68.721483
1627655340$68.79$68.795$68.73$68.7355,985$68.722182
1627655400$68.77$68.79$68.72$68.795,814$68.722898
1627655460$68.80$68.85$68.80$68.837,107$68.725035
1627655520$68.80$68.80$68.745$68.763,752$68.725536
1627655580$68.77$68.77$68.67$68.684,600$68.725325
1627655640$68.65$68.68$68.63$68.6552,400$68.724888
1627655700$68.63$68.64$68.595$68.642,575$68.724143
1627655760$68.63$68.65$68.595$68.6352,744$68.723393
1627655820$68.615$68.67$68.615$68.661,579$68.723078
1627655880$68.64$68.68$68.64$68.641,743$68.722775
1627655940$68.64$68.67$68.625$68.646,953$68.721314
1627656000$68.6611$68.69$68.62$68.694,217$68.720496
1627656060$68.71$68.75$68.71$68.732,929$68.720565
1627656120$68.71$68.715$68.64$68.644,726$68.720048
1627656180$68.635$68.65$68.52$68.528,286$68.717723
1627656240$68.51$68.58$68.51$68.583,019$68.716372
1627656300$68.585$68.64$68.57$68.6156,336$68.714442
1627656360$68.62$68.67$68.60$68.675,052$68.71337
1627656420$68.67$68.71$68.63$68.713,991$68.712802
1627656480$68.695$68.70$68.60$68.623,196$68.712243
1627656540$68.62$68.62$68.5539$68.623,336$68.711239
1627656600$68.63$68.67$68.63$68.648,583$68.710234
1627656660$68.63$68.68$68.62$68.686,687$68.709282
1627656720$68.67$68.70$68.65$68.702,400$68.709069
1627656780$68.68$68.69$68.64$68.6810,552$68.708154
1627656840$68.698$68.76$68.64$68.645,568$68.708175
1627656900$68.64$68.66$68.62$68.6553,467$68.707642
1627656960$68.66$68.66$68.63$68.632,744$68.707271
1627657020$68.65$68.68$68.63$68.6554,561$68.706744
1627657080$68.65$68.69$68.65$68.692,135$68.706616
1627657140$68.6725$68.675$68.60$68.615,076$68.705823
1627657200$68.62$68.63$68.5786$68.57865,442$68.70469
1627657260$68.595$68.595$68.51$68.5155,042$68.703006
1627657320$68.52$68.57$68.52$68.5654,904$68.701297
1627657380$68.59$68.61$68.58$68.592,444$68.700755
1627657440$68.60$68.61$68.58$68.582,309$68.700286
1627657500$68.589$68.59$68.52$68.52096,173$68.698592
1627657560$68.529$68.58$68.52$68.562,788$68.697733
1627657620$68.58$68.605$68.5601$68.6053,315$68.697002
1627657680$68.60$68.60$68.55$68.592,060$68.696509
1627657740$68.56$68.60$68.56$68.601,760$68.696087
1627657800$68.60$68.62$68.59$68.602,564$68.695629
1627657860$68.59$68.61$68.58$68.5951,500$68.695324
1627657920$68.58$68.63$68.58$68.635,402$68.694433
1627657980$68.62$68.67$68.60$68.652,056$68.694184
1627658040$68.65$68.68$68.63$68.632,548$68.694025
1627658100$68.62$68.64$68.61$68.643,356$68.693577
1627658160$68.635$68.69$68.635$68.693,256$68.693352
1627658220$68.71$68.71$68.66$68.662,851$68.693272
1627658280$68.66$68.685$68.63$68.652,303$68.693114
1627658340$68.65$68.65$68.55$68.592,097$68.692731
1627658400$68.575$68.59$68.56$68.591,777$68.692382
1627658460$68.60$68.60$68.545$68.5451,300$68.692021
1627658520$68.53$68.57$68.51$68.534,167$68.690959
1627658580$68.52$68.57$68.52$68.572,194$68.690387
1627658640$68.57$68.58$68.57$68.571,070$68.690148
1627658700$68.57$68.59$68.55$68.551,530$68.689824
1627658760$68.54$68.57$68.54$68.562,403$68.689244
1627658820$68.55$68.55$68.51$68.512,640$68.688488
1627658880$68.51$68.525$68.48$68.5258,330$68.685714
1627658940$68.51$68.54$68.51$68.512,944$68.684891
1627659000$68.50$68.53$68.48$68.525,193$68.683121
1627659060$68.55$68.58$68.53$68.583,594$68.68228
1627659120$68.57$68.57$68.52$68.523,107$68.681481
1627659180$68.505$68.505$68.45$68.457,000$68.679016
1627659240$68.45$68.45$68.40$68.4212,258$68.673603
1627659300$68.41$68.44$68.40$68.4125,901$68.662986
1627659360$68.405$68.44$68.39$68.4418,747$68.655203
1627659420$68.43$68.445$68.36$68.367,778$68.652266
1627659480$68.37$68.40$68.36$68.395,369$68.650015
1627659540$68.39$68.404$68.37$68.4041,841$68.649275
1627659600$68.40$68.42$68.37$68.41783,865$68.647798
1627659660$68.42$68.49$68.42$68.4855,724$68.646337
1627659720$68.48$68.515$68.48$68.503,362$68.645531
1627659780$68.50$68.52$68.48$68.502,500$68.644983
1627659840$68.49$68.495$68.45$68.491,639$68.64459
1627659900$68.48$68.53$68.48$68.531,500$68.64426
1627659960$68.51$68.53$68.42$68.526,099$68.642905
1627660020$68.51$68.52$68.50$68.501,132$68.64266
1627660080$68.49$68.495$68.45$68.469,541$68.640475
1627660140$68.45$68.45$68.40$68.4113,319$68.636678
1627660200$68.41$68.48$68.41$68.4654,319$68.635498
1627660260$68.465$68.52$68.44$68.5111,470$68.632972
1627660320$68.51$68.51$68.47$68.4926,946$68.627931
1627660380$68.48$68.518$68.465$68.4914,562$68.625475
1627660440$68.485$68.49$68.45$68.4811,718$68.623066
1627660500$68.47$68.51$68.46$68.48513,951$68.620508
1627660560$68.47$68.485$68.43$68.487,960$68.618842
1627660620$68.4799$68.49$68.46$68.472,035$68.618467
1627660680$68.455$68.48$68.44$68.477,416$68.616996
1627660740$68.4744$68.50$68.46$68.47516,537$68.61422
1627660800$68.46$68.50$68.45$68.455,618$68.61326
1627660860$68.45$68.45$68.44$68.443,546$68.612556
1627660920$68.43$68.43$68.26$68.2655,526$68.593722
1627660980$68.245$68.25$68.20$68.257,573$68.590489
1627661040$68.25$68.28$68.20$68.206,326$68.588091
1627661100$68.20$68.22$68.18$68.221,956$68.587239
1627661160$68.21$68.21$68.16$68.166,004$68.584522
1627661220$68.18$68.18$68.165$68.173,522$68.582913
1627661280$68.1632$68.18$68.135$68.184,071$68.580985
1627661340$68.17$68.17$68.15$68.15512,225$68.575354
1627661400$68.16$68.23$68.15$68.233,115$68.574006
1627661460$68.226$68.23$68.20$68.201,828$68.573301
1627661520$68.19$68.20$68.17$68.2026,023$68.562604
1627661580$68.18$68.20$68.165$68.193,011$68.561381
1627661640$68.19$68.29$68.19$68.2912,760$68.556787
1627661700$68.28$68.28$68.25$68.2558,332$68.554322
1627661760$68.24$68.29$68.24$68.297,285$68.552136
1627661820$68.275$68.29$68.271$68.282,257$68.551494
1627661880$68.27$68.2883$68.24$68.28832,525$68.550784
1627661940$68.29$68.30$68.26$68.2866,813$68.548987
1627662000$68.2801$68.30$68.27$68.273,251$68.548143
1627662060$68.27$68.29$68.27$68.28700$68.54795
1627662120$68.29$68.32$68.29$68.32800$68.547758
1627662180$68.31$68.31$68.29$68.292,335$68.547155
1627662240$68.29$68.3034$68.29$68.301,100$68.546891
1627662300$68.29$68.29$68.27$68.272,103$68.546346
1627662360$68.285$68.29$68.28$68.282,601$68.54567
1627662420$68.2814$68.32$68.28$68.322,713$68.545012
1627662480$68.33$68.33$68.30$68.3158,700$68.543073
1627662540$68.31$68.31$68.30$68.311,100$68.542816
1627662600$68.31$68.31$68.28$68.294,372$68.541728
1627662660$68.3399$68.34$68.33$68.33792$68.541573
1627662720$68.34$68.38$68.34$68.383,565$68.54097
1627662780$68.37$68.37$68.32$68.33908$68.540752
1627662840$68.36$68.39$68.36$68.39807$68.540666
1627662900$68.39$68.39$68.37$68.381,856$68.54038
1627662960$68.37$68.3998$68.36$68.393,565$68.539842
1627663020$68.39$68.395$68.38$68.3854,600$68.539191
1627663080$68.38$68.39$68.38$68.39800$68.53907
1627663140$68.38$68.395$68.375$68.382,357$68.538728
1627663200$68.39$68.415$68.38$68.412,553$68.538395
1627663260$68.41$68.445$68.41$68.434,024$68.53796
1627663320$68.45$68.46$68.45$68.462,300$68.537788
1627663380$68.45$68.45$68.425$68.4251,500$68.537647
1627663440$68.42$68.42$68.37$68.3810,280$68.536252
1627663500$68.38$68.40$68.37$68.402,242$68.535936
1627663560$68.395$68.43$68.395$68.412,161$68.53568
1627663620$68.415$68.44$68.41$68.421,263$68.535544
1627663680$68.42$68.42$68.39$68.402,500$68.535244
1627663740$68.39$68.39$68.38$68.381,400$68.535037
1627663800$68.385$68.40$68.385$68.392,395$68.534699
1627663860$68.3966$68.41$68.39$68.40800$68.534617
1627663920$68.40$68.405$68.38$68.4056,808$68.533707
1627663980$68.405$68.405$68.39$68.392,305$68.533408
1627664040$68.38$68.38$68.355$68.3553,760$68.532863
1627664100$68.36$68.36$68.34$68.352,936$68.532376
1627664160$68.345$68.35$68.30$68.315,458$68.531341
1627664220$68.31$68.32$68.28$68.2815,385$68.52817
1627664280$68.29$68.30$68.24$68.244,367$68.527145
1627664340$68.24$68.25$68.22$68.222,900$68.526385
1627664400$68.24$68.26$68.24$68.2454,468$68.525356
1627664460$68.24$68.25$68.20$68.214,069$68.5243
1627664520$68.205$68.2052$68.16$68.1812,553$68.520687
1627664580$68.155$68.1725$68.15$68.1725919$68.520398
1627664640$68.17$68.17$68.14$68.163,607$68.519278
1627664700$68.17$68.208$68.17$68.1951,625$68.518813
1627664760$68.20$68.23$68.20$68.201,352$68.518435
1627664820$68.20$68.24$68.20$68.2252,905$68.517694
1627664880$68.23$68.23$68.20$68.205700$68.517506
1627664940$68.21$68.21$68.2001$68.2051,110$68.517169
1627665000$68.22$68.23$68.21$68.232,011$68.516687
1627665060$68.25$68.26$68.2435$68.24353,376$68.515913
1627665120$68.25$68.29$68.25$68.288,066$68.514239
1627665180$68.27$68.27$68.235$68.2354,673$68.513249
1627665240$68.23$68.245$68.20$68.234,989$68.512051
1627665300$68.22$68.25$68.22$68.2412,826$68.509119
1627665360$68.235$68.245$68.21$68.223,052$68.50847
1627665420$68.22$68.23$68.21$68.23800$68.508275
1627665480$68.23$68.24$68.22$68.231,623$68.507901
1627665540$68.22$68.235$68.22$68.225400$68.507796
1627665600$68.225$68.23$68.17$68.174,548$68.506653
1627665660$68.17$68.18$68.15$68.184,710$68.505311
1627665720$68.18$68.19$68.17$68.171,635$68.504892
1627665780$68.18$68.18$68.13$68.147,937$68.502624
1627665840$68.145$68.15$68.13$68.131,321$68.502238
1627665900$68.135$68.14$68.125$68.1353,863$68.501073
1627665960$68.12$68.135$68.11$68.122,702$68.500226
1627666020$68.115$68.115$68.11$68.11414$68.500108
1627666080$68.10$68.125$68.09$68.1155,068$68.498403
1627666140$68.11$68.145$68.11$68.1451,700$68.49794
1627666200$68.15$68.15$68.13$68.159,817$68.495153
1627666260$68.15$68.15$68.11$68.124,304$68.493875
1627666320$68.115$68.19$68.115$68.18811,544$68.490716
1627666380$68.17$68.23$68.17$68.223,012$68.490032
1627666440$68.21$68.2148$68.2034$68.21845$68.489842
1627666500$68.21$68.225$68.21$68.22700$68.489694
1627666560$68.215$68.25$68.215$68.2451,321$68.489426
1627666620$68.23$68.2489$68.225$68.233,527$68.488713
1627666680$68.235$68.235$68.22$68.221,700$68.488346
1627666740$68.22$68.23$68.215$68.231,549$68.488033
1627666800$68.225$68.24$68.22$68.221,951$68.487654
1627666860$68.23$68.235$68.225$68.2252,115$68.487227
1627666920$68.225$68.225$68.205$68.2152,303$68.486717
1627666980$68.22$68.225$68.2018$68.213,066$68.486084
1627667040$68.21$68.225$68.20$68.225,348$68.484944
1627667100$68.21$68.22$68.20$68.202,200$68.484466
1627667160$68.20$68.24$68.20$68.242,702$68.483928
1627667220$68.2347$68.24$68.19$68.203,408$68.483177
1627667280$68.19$68.24$68.19$68.241,839$68.482778
1627667340$68.25$68.26$68.23$68.2453,580$68.48216
1627667400$68.25$68.26$68.24$68.24863$68.481958
1627667460$68.235$68.25$68.235$68.254,123$68.481172
1627667520$68.23$68.23$68.22$68.221,700$68.480893
1627667580$68.225$68.225$68.225$68.225200$68.480854
1627667640$68.23$68.23$68.21$68.213,700$68.480103
1627667700$68.2223$68.225$68.215$68.2251,330$68.479866
1627667760$68.22$68.22$68.196$68.2153,334$68.479189
1627667820$68.21$68.21$68.16$68.1653,816$68.47835
1627667880$68.17$68.20$68.165$68.1951,594$68.477986
1627667940$68.19$68.21$68.185$68.201,510$68.477666
1627668000$68.205$68.215$68.18$68.193,016$68.477022
1627668060$68.19$68.19$68.16$68.172,100$68.476549
1627668120$68.18$68.18$68.16$68.171,380$68.476223
1627668180$68.16$68.16$68.1113$68.12615,402$68.47487
1627668240$68.12$68.13$68.11$68.121,735$68.474404
1627668300$68.12$68.135$68.11$68.113,878$68.473386
1627668360$68.12$68.13$68.10$68.116,308$68.471732
1627668420$68.0978$68.11$68.09$68.112,588$68.471016
1627668480$68.12$68.13$68.105$68.132,455$68.470337
1627668540$68.13$68.15$68.12$68.122,007$68.469849
1627668600$68.13$68.135$68.105$68.124,189$68.468779
1627668660$68.12$68.13$68.12$68.131,000$68.468521
1627668720$68.14$68.185$68.14$68.1653,208$68.467796
1627668780$68.17$68.19$68.17$68.182,241$68.467346
1627668840$68.17$68.175$68.165$68.1652,451$68.466804
1627668900$68.17$68.195$68.17$68.182,708$68.466231
1627668960$68.18$68.188$68.15$68.1653,022$68.46558
1627669020$68.18$68.20$68.18$68.193,331$68.464927
1627669080$68.185$68.20$68.185$68.1952,590$68.464401
1627669140$68.19$68.245$68.19$68.23254,825$68.463571
1627669200$68.23$68.25$68.23$68.238,267$68.462268
1627669260$68.22$68.22$68.19$68.195,621$68.461237
1627669320$68.19$68.20$68.17$68.172,843$68.460669
1627669380$68.17$68.175$68.165$68.171,120$68.460438
1627669440$68.165$68.165$68.13$68.133,995$68.45955
1627669500$68.13$68.13$68.10$68.122,452$68.458911
1627669560$68.109$68.109$68.0725$68.07251,495$68.458538
1627669620$68.06$68.065$68.03$68.033,211$68.457616
1627669680$68.04$68.05$67.95$67.95019,162$68.454627
1627669740$67.96$67.99$67.95$67.97254,643$68.453044
1627669800$67.975$67.975$67.95$67.962,747$68.45208
1627669860$67.97$67.98$67.92$67.922,296$68.451307
1627669920$67.91$67.92$67.89$67.908,517$68.448068
1627669980$67.90$67.91$67.87$67.877,196$68.445292
1627670040$67.88$67.90$67.88$67.903,742$68.443843
1627670100$67.89$67.89$67.86$67.883,560$68.442481
1627670160$67.86$67.905$67.86$67.8957,356$68.439717
1627670220$67.90$67.90$67.85$67.852,219$68.438816
1627670280$67.85$67.885$67.85$67.8554,817$68.43698
1627670340$67.85$67.88$67.85$67.863,745$68.43552
1627670400$67.87$67.87$67.86$67.8672,600$68.434524
1627670460$67.88$67.90$67.855$67.904,802$68.43265
1627670520$67.89$67.935$67.88$67.937,919$68.429903
1627670580$67.93$67.94$67.90$67.907,752$68.42727
1627670640$67.90$67.9234$67.90$67.92342,620$68.426347
1627670700$67.91$67.98$67.91$67.973,606$68.425214
1627670760$67.98$67.99$67.975$67.991,668$68.424723
1627670820$68.00$68.02$67.995$68.021,525$68.424293
1627670880$68.01$68.02$67.99$67.995,121$68.422881
1627670940$67.99$68.0193$67.99$68.002,675$68.422102
1627671000$68.00$68.02$68.00$68.004,069$68.421023
1627671060$68.01$68.01$67.99$67.992,233$68.420406
1627671120$67.99$68.00$67.97$67.973,847$68.419294
1627671180$67.97$68.02$67.97$68.014,964$68.417916
1627671240$68.01$68.03$68.01$68.03941$68.417665
1627671300$68.02$68.03$68.01$68.023,433$68.416779
1627671360$68.01$68.01$67.97$67.9854,081$68.415635
1627671420$68.00$68.015$67.97$67.995,828$68.414041
1627671480$67.9984$68.015$67.9984$68.011,949$68.413522
1627671540$68.03$68.04$68.00$68.013,877$68.412534
1627671600$68.02$68.025$68.01$68.01364,160$68.411463
1627671660$68.015$68.07$68.01$68.0233,553$68.40375
1627671720$68.02$68.04$67.99$67.9955,238$68.402469
1627671780$68.00$68.02$68.00$68.013,529$68.401605
1627671840$68.01$68.012$68.00$68.003,890$68.400644
1627671900$68.01$68.01$67.96$67.967,386$68.398729
1627671960$67.96$67.965$67.93$67.9413,794$68.394886
1627672020$67.94$67.95$67.915$67.925,057$68.393463
1627672080$67.92$67.97$67.915$67.973,149$68.39258
1627672140$67.97$67.98$67.94$67.957,680$68.390565
1627672200$67.95$67.97$67.93$67.934,497$68.389359
1627672260$67.94$67.945$67.91$67.926,552$68.387514
1627672320$67.93$67.93$67.89$67.895,796$68.385833
1627672380$67.89$67.925$67.89$67.914,810$68.384444
1627672440$67.92$67.92$67.88$67.894,666$68.383075
1627672500$67.885$67.91$67.87$67.875,627$68.381432
1627672560$67.88$67.90$67.86$67.8755,379$68.379843
1627672620$67.875$67.89$67.86$67.8610,110$68.376791
1627672680$67.86$67.899$67.86$67.8993,875$68.375648
1627672740$67.895$67.925$67.84$67.848,484$68.373248
1627672800$67.84$67.85$67.81$67.825,855$68.371404
1627672860$67.83$67.83$67.79$67.798,817$68.36848
1627672920$67.79$67.86$67.79$67.867,945$68.365928
1627672980$67.865$67.865$67.815$67.8154,699$68.364488
1627673040$67.815$67.815$67.785$67.7854,977$68.36286
1627673100$67.79$67.82$67.78$67.8157,806$68.360332
1627673160$67.815$67.835$67.79$67.799,565$68.357316
1627673220$67.79$67.84$67.79$67.8355,423$68.355686
1627673280$67.835$67.84$67.80$67.806,746$68.353644
1627673340$67.80$67.81$67.785$67.807,768$68.351179
1627673400$67.80$67.82$67.76$67.7717,874$68.345578
1627673460$67.78$67.90$67.78$67.9020,567$68.33962
1627673520$67.89$67.945$67.89$67.9455,313$68.338367
1627673580$67.94$68.035$67.93$68.0355,397$68.337296
1627673640$68.03$68.12$68.0236$68.10513,168$68.335286
1627673700$68.105$68.11$68.04$68.05518,099$68.332753
1627673760$68.05$68.07$68.05$68.057,870$68.331582
1627673820$68.04$68.04$67.95$67.9612,550$68.329334
1627673880$67.95$68.00$67.95$67.976,464$68.328069
1627673940$67.955$67.97$67.945$67.956,363$68.326877
1627674000$67.95$68.03$67.95$68.038,461$68.325331
1627674060$68.03$68.0435$67.93$67.9314,865$68.322785
1627674120$67.94$67.97$67.94$67.966,187$68.32154
1627674180$67.96$67.96$67.925$67.9257,562$68.320076
1627674240$67.925$67.945$67.86$67.8611,949$68.31755
1627674300$67.86$67.89$67.85$67.8913,378$68.314463
1627674360$67.885$67.91$67.88$67.90829,193$68.312487
1627674420$67.91$67.935$67.91$67.9311,551$68.310178
1627674480$67.925$67.93$67.905$67.9059,816$68.308255
1627674540$67.90$67.91$67.89$67.8916,642$68.304825
1627674600$67.90$67.90$67.83$67.8825,824$68.299237
1627674660$67.89$67.94$67.87$67.9414,355$68.296406
1627674720$67.945$67.965$67.925$67.9316,015$68.293622
1627674780$67.925$67.94$67.90$67.9021,977$68.289691
1627674840$67.89$67.945$67.885$67.9318,492$68.286321
1627674900$67.925$67.9399$67.895$67.93529,951$68.281046
1627674960$67.93$67.975$67.91$67.97519,120$68.27796
1627675020$67.98$68.00$67.95$67.9730,500$68.273732
1627675080$67.976$68.00$67.96$67.996130,665$68.269647
1627675140$67.99$67.99$67.89$67.95132,418$68.251431
1627675200$67.92$67.95$67.92$67.95855,400$68.170103
1627675260$67.95$67.95$67.95$67.9520,056$68.168928
1627675320$67.95$67.95$67.95$67.952,833$68.167461
1627675380$67.95$67.95$67.95$67.9582,175$68.162828
1627675500$67.94$67.94$67.94$67.94100$68.162822
1627675620$67.95$67.95$67.95$67.95400$68.162797
1627675800$67.95$67.95$67.95$67.953,701$68.162593
1627675920$67.95$67.95$67.95$67.9532,215$68.160837
1627676400$67.95$67.95$67.95$67.95300$68.170418
1627677780$67.97$67.97$67.96$67.96900$68.170386
1627678920$68.0635$68.0635$68.0635$68.0635180,044$68.165718
1627687260$67.97$67.97$67.97$67.97100$68.17043