SCHW Historical Intraday Prices

One-Minute OHLCV Data From September 30, 2021.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632999600$75.50$75.50$75.50$75.50120$75.50
1633007040$76.00$76.01$76.00$76.00514$75.890516
1633008540$75.99$75.99$75.99$75.99200$75.898668
1633008600$75.97$75.97$75.5014$75.5231,079$75.943057
1633008660$75.50$75.64$75.425$75.573,864$75.897523
1633008720$75.55$75.76$75.55$75.751,927$75.887641
1633008780$75.80$75.80$75.57$75.577,807$75.844693
1633008840$75.51$75.64$75.425$75.628,494$75.791254
1633008900$75.67$75.71$75.59$75.682,256$75.785304
1633008960$75.65$75.65$75.43$75.431,412$75.778944
1633009020$75.4222$75.4222$75.32$75.381,914$75.76705
1633009080$75.34$75.35$75.22$75.292,941$75.743807
1633009140$75.275$75.275$75.13$75.1325,886$75.60057
1633009200$75.20$75.35$75.17$75.335,995$75.580588
1633009260$75.38$75.57$75.37$75.5659,456$75.567866
1633009320$75.54$75.54$75.42$75.5118,675$75.556825
1633009380$75.55$75.55$75.46$75.466,020$75.554988
1633009440$75.4425$75.46$75.39$75.4552,413$75.552631
1633009500$75.48$75.56$75.40$75.565,647$75.549059
1633009560$75.57$75.85$75.55$75.837,499$75.55395
1633009620$75.83$75.90$75.75$75.793,389$75.560537
1633009680$75.84$75.85$75.67$75.713,400$75.564692
1633009740$75.71$75.71$75.65$75.6681,211$75.565691
1633009800$75.68$75.75$75.57$75.617,869$75.571577
1633009860$75.57$75.62$75.48$75.604,970$75.570947
1633009920$75.64$75.66$75.57$75.572,300$75.571679
1633009980$75.58$75.63$75.58$75.591,300$75.5719
1633010040$75.585$75.64$75.52$75.643,029$75.572047
1633010100$75.62$75.62$75.52$75.541,700$75.571899
1633010160$75.545$75.70$75.545$75.592,650$75.572604
1633010220$75.57$75.57$75.38$75.4312,615$75.562087
1633010280$75.44$75.44$75.28$75.2914,508$75.54946
1633010340$75.30$75.33$75.23$75.243,700$75.544545
1633010400$75.21$75.23$75.08$75.089,496$75.52772
1633010460$75.08$75.155$75.06$75.1555,115$75.517637
1633010520$75.15$75.275$75.15$75.2410,407$75.504358
1633010580$75.195$75.27$75.18$75.272,771$75.501774
1633010640$75.279$75.37$75.279$75.348,125$75.496411
1633010700$75.32$75.33$75.28$75.32952,307$75.494683
1633010760$75.285$75.29$75.09$75.0934,297$75.45986
1633010820$75.08$75.115$75.04$75.069,575$75.447123
1633010880$75.06$75.17$75.06$75.172,729$75.4442
1633010940$75.165$75.25$75.165$75.252,903$75.441547
1633011000$75.31$75.37$75.26$75.371,714$75.440795
1633011060$75.36$75.38$75.275$75.31512,442$75.436486
1633011120$75.29$75.39$75.28$75.331,807$75.435959
1633011180$75.37$75.37$75.29$75.293,029$75.435
1633011240$75.29$75.33$75.26$75.271,939$75.434169
1633011300$75.25$75.33$75.25$75.31531,715$75.420402
1633011360$75.34$75.45$75.32$75.4311,934$75.418724
1633011420$75.435$75.435$75.29$75.3257,361$75.417267
1633011480$75.35$75.36$75.22$75.227,819$75.415008
1633011540$75.255$75.28$75.25$75.253,010$75.41372
1633011600$75.22$75.285$75.17$75.213,341$75.412215
1633011660$75.19$75.19$75.01$75.015,963$75.40776
1633011720$75.05$75.12$75.03$75.1061,600$75.406325
1633011780$75.11$75.11$75.03$75.052,310$75.404317
1633011840$75.05$75.06$74.93$74.933,100$75.401194
1633011900$74.96$75.04$74.92$74.954,773$75.396134
1633011960$74.98$75.03$74.92$74.947,045$75.388746
1633012020$74.97$75.06$74.97$75.063,480$75.385651
1633012080$75.06$75.06$74.91$74.911,700$75.383882
1633012140$74.92$74.92$74.86$74.862,195$75.381308
1633012200$74.86$74.94$74.82$74.942,363$75.378376
1633012260$74.90$74.94$74.8872$74.941,410$75.376674
1633012320$74.94$75.03$74.94$75.023,854$75.372936
1633012380$75.06$75.16$75.06$75.15948$75.372581
1633012440$75.14$75.14$75.08$75.102,133$75.371338
1633012500$75.11$75.14$74.98$75.0514,563$75.360585
1633012560$75.05$75.10$74.98$75.09216,030$75.245063
1633012620$75.03$75.05$74.995$74.9959,608$75.241856
1633012680$75.01$75.01$74.89$74.894,664$75.239687
1633012740$74.91$75.00$74.91$74.9910,335$75.235486
1633012800$74.98$74.98$74.79$74.7958,859$75.230317
1633012860$74.81$74.92$74.795$74.923,193$75.228632
1633012920$74.91$74.92$74.855$74.8553,000$75.227211
1633012980$74.83$74.885$74.78$74.789,064$75.22226
1633013040$74.785$74.95$74.77$74.899,963$75.217385
1633013100$74.87$74.87$74.8068$74.85268,815$75.2126
1633013160$74.83$74.85$74.77$74.8126,011$75.209479
1633013220$74.81$74.81$74.71$74.768231,534$75.190528
1633013280$74.75$74.83$74.75$74.773,580$75.188678
1633013340$74.78$74.86$74.71$74.739,856$75.183111
1633013400$74.75$74.75$74.68$74.695,646$75.179699
1633013460$74.70$74.71$74.66$74.693,822$75.177276
1633013520$74.69$74.76$74.69$74.693,400$75.175319
1633013580$74.685$74.70$74.65$74.695,012$75.172149
1633013640$74.70$74.70$74.63$74.671,907$75.170848
1633013700$74.69$74.70$74.53$74.55999,173$75.164461
1633013760$74.57$74.60$74.54$74.577,823$75.15877
1633013820$74.56$74.59$74.52$74.529,590$75.151555
1633013880$74.51$74.51$74.45$74.498,600$75.144472
1633013940$74.48$74.52$74.46$74.485,003$75.140527
1633014000$74.48$74.53$74.46$74.526,193$75.135713
1633014060$74.53$74.61$74.53$74.587,028$75.131033
1633014120$74.57$74.67$74.57$74.677,552$75.126535
1633014180$74.65$74.65$74.57$74.5721,252$75.113815
1633014240$74.585$74.62$74.53$74.5811,629$75.106852
1633014300$74.56$74.57$74.49$74.539,315$75.100884
1633014360$74.53$74.59$74.53$74.5810,201$75.094767
1633014420$74.58$74.59$74.49$74.5222,479$75.081138
1633014480$74.51$74.57$74.50$74.5110,645$75.074916
1633014540$74.52$74.61$74.52$74.5613,426$75.067446
1633014600$74.57$74.62$74.57$74.605,548$75.064717
1633014660$74.59$74.63$74.56$74.568,224$75.060699
1633014720$74.555$74.575$74.54$74.543,835$75.058712
1633014780$74.54$74.59$74.54$74.594,475$75.056473
1633014840$74.59$74.655$74.59$74.652217,582$75.048942
1633014900$74.67$74.8263$74.67$74.804,142$75.047815
1633014960$74.815$74.82$74.79$74.792,014$75.04732
1633015020$74.79$74.80$74.71$74.718,533$75.044864
1633015080$74.71$74.71$74.57$74.6535,415$75.030813
1633015140$74.65$74.71$74.47$74.5842,824$75.013986
1633015200$74.58$74.59$74.51$74.5424,444$75.00392
1633015260$74.535$74.57$74.45$74.4828,568$74.991529
1633015320$74.46$74.485$74.40$74.4520,506$74.982178
1633015380$74.44$74.44$74.35$74.376,004$74.979124
1633015440$74.35$74.41$74.29$74.3823,266$74.96662
1633015500$74.36$74.51$74.36$74.4914,075$74.960327
1633015560$74.50$74.52$74.40$74.4019,950$74.952529
1633015620$74.415$74.45$74.3701$74.37018,161$74.948989
1633015680$74.40$74.45$74.37$74.417,155$74.945813
1633015740$74.41$74.48$74.41$74.483,447$74.944426
1633015800$74.46$74.47$74.40$74.404,492$74.942434
1633015860$74.40$74.47$74.40$74.453,390$74.941271
1633015920$74.45$74.48$74.38$74.416,465$74.938686
1633015980$74.41$74.41$74.28$74.2924,220$74.92702
1633016040$74.30$74.30$74.17$74.1710,186$74.921383
1633016100$74.18$74.19$74.11$74.1710,949$74.914956
1633016160$74.19$74.26$74.16$74.22754,527$74.912514
1633016220$74.22$74.24$74.12$74.1410,717$74.906461
1633016280$74.12$74.13$74.02$74.0914,985$74.896887
1633016340$74.11$74.14$74.05$74.0512,634$74.889456
1633016400$74.04$74.04$73.88$74.0215,846$74.878743
1633016460$74.04$74.05$73.92$73.949,319$74.872589
1633016520$73.98$74.05$73.98$73.988,711$74.866987
1633016580$73.98$74.00$73.94$73.955,761$74.863461
1633016640$73.9512$73.9915$73.9512$73.962,075$74.862124
1633016700$73.96$74.00$73.92$74.005,703$74.858364
1633016760$73.98$73.985$73.90$73.9155,674$74.854656
1633016820$73.92$73.93$73.79$73.8213,199$74.845178
1633016880$73.83$73.87$73.72$73.739,533$74.838268
1633016940$73.735$73.82$73.735$73.816,602$74.83341
1633017000$73.83$73.83$73.76$73.764,577$74.830031
1633017060$73.77$73.78$73.655$73.6613,447$74.819767
1633017120$73.64$73.71$73.63$73.6814,842$74.807952
1633017180$73.67$73.75$73.67$73.7512,327$74.798871
1633017240$73.73$73.79$73.70$73.786,241$74.794454
1633017300$73.775$73.775$73.675$73.7511,650$74.785891
1633017360$73.78$73.84$73.78$73.833,251$74.78378
1633017420$73.83$73.83$73.76$73.795,472$74.780221
1633017480$73.77$73.84$73.77$73.823,505$74.777959
1633017540$73.78$73.80$73.74$73.785,271$74.774465
1633017600$73.79$73.87$73.78$73.875,111$74.771231
1633017660$73.86$73.86$73.76$73.766,426$74.7672
1633017720$73.73$73.79$73.72$73.7615,080$74.757061
1633017780$73.79$73.80$73.71$73.7219,163$74.744751
1633017840$73.71$73.7931$73.69$73.79313,538$74.742457
1633017900$73.78$73.78$73.66$73.688,182$74.737104
1633017960$73.68$73.76$73.68$73.707,192$74.732449
1633018020$73.69$73.71$73.59$73.635,577$74.72862
1633018080$73.635$73.635$73.47$73.4812,055$74.71957
1633018140$73.475$73.49$73.39$73.3913,195$74.708954
1633018200$73.40$73.44$73.34$73.3421,461$74.691396
1633018260$73.35$73.40$73.2901$73.3321,539$74.673458
1633018320$73.31$73.33$73.20$73.2036,881$74.64166
1633018380$73.22$73.25$73.15$73.167,531$74.635507
1633018440$73.17$73.43$73.17$73.38110,659$74.627195
1633018500$73.30$73.41$73.30$73.3520,877$74.611614
1633018560$73.37$73.40$73.33$73.3914,071$74.601451
1633018620$73.38$73.47$73.38$73.4414,295$74.591943
1633018680$73.42$73.50$73.395$73.492,884$74.590082
1633018740$73.47$73.47$73.39$73.4015,232$74.579915
1633018800$73.41$73.542$73.41$73.485,370$74.576589
1633018860$73.47$73.47$73.385$73.4612,338$74.568421
1633018920$73.45$73.55$73.45$73.463,102$74.566632
1633018980$73.46$73.46$73.34$73.4010,356$74.559648
1633019040$73.41$73.41$73.30$73.384,301$74.556844
1633019100$73.36$73.45$73.35$73.3711,078$74.549781
1633019160$73.38$73.41$73.315$73.347,253$74.545062
1633019220$73.33$73.40$73.29$73.407,565$74.540151
1633019280$73.37$73.40$73.29$73.305,805$74.535808
1633019340$73.31$73.32$73.25$73.259,583$74.529669
1633019400$73.265$73.265$73.16$73.1724,470$74.512478
1633019460$73.17$73.19$73.10$73.1323,423$74.495398
1633019520$73.135$73.135$73.045$73.0459,318$74.488512
1633019580$73.045$73.06$72.97$73.0424,053$74.469977
1633019640$73.07$73.1659$73.03$73.0753,249$74.431915
1633019700$73.05$73.19$73.03$73.1320,298$74.418575
1633019760$73.14$73.14$73.00$73.0827,837$74.400122
1633019820$73.10$73.18$73.06$73.0921,360$74.386502
1633019880$73.10$73.15$73.05$73.14541,694$74.361039
1633019940$73.15$73.165$73.04$73.1039,915$74.337316
1633020000$73.12$73.28$73.11$73.288,499$74.332685
1633020060$73.29$73.37$73.29$73.336,916$74.329525
1633020120$73.29$73.32$73.26$73.323,755$74.327671
1633020180$73.32$73.37$73.28$73.3553,442$74.326076
1633020240$73.355$73.37$73.26$73.276,116$74.323137
1633020300$73.25$73.25$73.09$73.1812,712$74.316344
1633020360$73.185$73.29$73.17$73.2016,368$74.307875
1633020420$73.21$73.37$73.21$73.371,994$74.307105
1633020480$73.38$73.46$73.38$73.461,300$74.306584
1633020540$73.45$73.45$73.42$73.455,073$74.304532
1633020600$73.44$73.54$73.41$73.4118,206$74.297629
1633020660$73.42$73.53$73.41$73.515,413$74.295739
1633020720$73.51$73.51$73.47$73.495,490$74.293769
1633020780$73.50$73.50$73.33$73.3314,396$74.287987
1633020840$73.36$73.46$73.35$73.42510,836$74.283657
1633020900$73.42$73.42$73.315$73.336,799$74.280885
1633020960$73.36$73.42$73.36$73.363,715$74.279458
1633021020$73.37$73.37$73.235$73.277410,384$74.274982
1633021080$73.275$73.275$73.19$73.2156,424$74.271898
1633021140$73.20$73.26$73.13$73.247,204$74.268515
1633021200$73.25$73.25$73.16$73.192,132$74.267504
1633021260$73.20$73.24$73.18$73.213,450$74.265898
1633021320$73.21$73.24$73.16$73.223,980$74.264051
1633021380$73.23$73.235$73.19$73.2352,000$74.263137
1633021440$73.24$73.29$73.22$73.2555,403$74.260761
1633021500$73.24$73.26$73.22$73.242,938$74.259423
1633021560$73.24$73.26$73.23$73.233,201$74.258021
1633021620$73.2475$73.26$73.23$73.243,227$74.256558
1633021680$73.24$73.38$73.24$73.377,096$74.253712
1633021740$73.38$73.42$73.33$73.396,148$74.251409
1633021800$73.41$73.43$73.34$73.343,791$74.250095
1633021860$73.33$73.36$73.325$73.367,925$74.246964
1633021920$73.38$73.39$73.34$73.364,156$74.245425
1633021980$73.36$73.37$73.32$73.366,725$74.242802
1633022040$73.37$73.41$73.36$73.415,230$74.24087
1633022100$73.41$73.46$73.40$73.433,184$74.239829
1633022160$73.43$73.56$73.43$73.474,486$74.238376
1633022220$73.44$73.44$73.33$73.367,567$74.235699
1633022280$73.43$73.43$73.38$73.402,126$74.234933
1633022340$73.39$73.47$73.39$73.462,105$74.234236
1633022400$73.46$73.49$73.36$73.364,705$74.232593
1633022460$73.37$73.395$73.35$73.382,610$74.231624
1633022520$73.36$73.36$73.32$73.346,395$74.229189
1633022580$73.35$73.385$73.34$73.365,126$74.227379
1633022640$73.33$73.33$73.28$73.316,304$74.224962
1633022700$73.285$73.31$73.28$73.316,468$74.222406
1633022760$73.34$73.34$73.27$73.273,801$74.221015
1633022820$73.26$73.26$73.20$73.244,394$74.219217
1633022880$73.23$73.28$73.23$73.284,561$74.217394
1633022940$73.29$73.32$73.245$73.256,517$74.214844
1633023000$73.21$73.215$73.17$73.192,510$74.213789
1633023060$73.18$73.18$73.15$73.153,623$74.21222
1633023120$73.16$73.22$73.16$73.202,251$74.211266
1633023180$73.20$73.20$73.18$73.204,004$74.209585
1633023240$73.196$73.196$73.13$73.184,973$74.207444
1633023300$73.19$73.19$73.0585$73.1058,486$74.203614
1633023360$73.10$73.14$73.07$73.132,637$74.202425
1633023420$73.12$73.25$73.12$73.246,783$74.19966
1633023480$73.23$73.23$73.20$73.2052,050$74.198821
1633023540$73.22$73.24$73.20$73.21353,687$74.197363
1633023600$73.21$73.28$73.21$73.263,730$74.195873
1633023660$73.24$73.25$73.20$73.204,449$74.194094
1633023720$73.20$73.21$73.16$73.1710,303$74.190039
1633023780$73.17$73.20$73.17$73.191,503$74.18944
1633023840$73.20$73.23$73.20$73.2025,991$74.179265
1633023900$73.21$73.32$73.205$73.2812,826$74.174372
1633023960$73.27$73.30$73.24$73.303,735$74.173114
1633024020$73.29$73.31$73.27$73.282,927$74.172087
1633024080$73.26$73.28$73.21$73.269,017$74.168724
1633024140$73.25$73.33$73.25$73.33700$74.168442
1633024200$73.36$73.39$73.34$73.375,064$74.166898
1633024260$73.38$73.38$73.31$73.313,224$74.165726
1633024320$73.31$73.325$73.30$73.324,058$74.16448
1633024380$73.32$73.34$73.305$73.316,350$74.162387
1633024440$73.34$73.39$73.32$73.392,890$74.16144
1633024500$73.38$73.38$73.32$73.346,342$74.159402
1633024560$73.34$73.34$73.28$73.308,340$74.156678
1633024620$73.31$73.34$73.29$73.339,029$74.153722
1633024680$73.32$73.37$73.295$73.355,554$74.151946
1633024740$73.35$73.36$73.31$73.357,467$74.149605
1633024800$73.37$73.53$73.37$73.5119,052$74.144561
1633024860$73.49$73.49$73.44$73.4713,796$74.140963
1633024920$73.47$73.52$73.41$73.426,300$74.13925
1633024980$73.41$73.41$73.355$73.35510,100$74.136474
1633025040$73.355$73.38$73.325$73.349,920$74.133565
1633025100$73.3359$73.3359$73.28$73.315,353$74.131856
1633025160$73.3175$73.34$73.305$73.343,746$74.130663
1633025220$73.36$73.37$73.35$73.363,623$74.129699
1633025280$73.37$73.46$73.36$73.439,233$74.127091
1633025340$73.425$73.50$73.425$73.495,517$74.125786
1633025400$73.48$73.48$73.4336$73.475,185$74.124468
1633025460$73.47$73.47$73.38$73.388,244$74.122199
1633025520$73.385$73.40$73.33$73.386,825$74.120405
1633025580$73.37$73.38$73.35$73.37755,976$74.11868
1633025640$73.38$73.38$73.35$73.353,933$74.117559
1633025700$73.36$73.36$73.24$73.247,528$74.115311
1633025760$73.245$73.29$73.245$73.257,633$74.11302
1633025820$73.23$73.23$73.185$73.1856,579$74.110865
1633025880$73.19$73.21$73.18$73.193,228$74.109747
1633025940$73.17$73.19$73.125$73.1256,518$74.107516
1633026000$73.15$73.19$73.12$73.197,704$74.104786
1633026060$73.20$73.20$73.1498$73.14986,719$74.102544
1633026120$73.16$73.18$73.12$73.147,549$74.099929
1633026180$73.15$73.155$73.135$73.148,017$74.097093
1633026240$73.135$73.14$73.09$73.097,300$74.094535
1633026300$73.11$73.12$73.07$73.097,960$74.09174
1633026360$73.09$73.10$73.04$73.066,869$74.088971
1633026420$73.06$73.1146$73.06$73.083,400$74.087982
1633026480$73.10$73.14$73.09$73.126,318$74.085809
1633026540$73.11$73.17$73.10$73.1520,860$74.078762
1633026600$73.13$73.18$73.11$73.134,789$74.077146
1633026660$73.13$73.21$73.13$73.206,626$74.075112
1633026720$73.19$73.24$73.18$73.216,048$74.073263
1633026780$73.25$73.25$73.225$73.237,030$74.071194
1633026840$73.24$73.34$73.24$73.344,642$74.069903
1633026900$73.3488$73.35$73.30$73.306,031$74.068318
1633026960$73.295$73.31$73.22$73.2311,546$74.065062
1633027020$73.23$73.255$73.21$73.225,737$74.063403
1633027080$73.26$73.28$73.22$73.24793,818$74.06233
1633027140$73.23$73.24$73.201$73.2013,523$74.0613
1633027200$73.205$73.23$73.12$73.237,271$74.059078
1633027260$73.21$73.35$73.21$73.3310,436$74.056177
1633027320$73.33$73.33$73.29$73.318,776$74.05394
1633027380$73.31$73.31$73.25$73.315,202$74.052615
1633027440$73.31$73.33$73.252$73.2713,917$74.048968
1633027500$73.28$73.35$73.26$73.348,410$74.046831
1633027560$73.35$73.35$73.30$73.304,588$74.045679
1633027620$73.305$73.31$73.28$73.305,002$74.044393
1633027680$73.31$73.37$73.31$73.327,114$74.042719
1633027740$73.31$73.31$73.26$73.305,618$74.041239
1633027800$73.31$73.46$73.31$73.377,492$74.039663
1633027860$73.36$73.37$73.29$73.303,471$74.038828
1633027920$73.30$73.34$73.27$73.297,892$74.036884
1633027980$73.2691$73.30$73.2691$73.28968$74.036475
1633028040$73.30$73.30$73.22$73.224,885$74.035383
1633028100$73.226$73.24$73.19$73.205,735$74.033803
1633028160$73.20$73.20$73.14$73.149,576$74.031001
1633028220$73.15$73.16$73.10$73.146,575$74.02912
1633028280$73.145$73.18$73.145$73.185,689$74.027468
1633028340$73.17$73.17$73.08$73.084,694$74.026096
1633028400$73.12$73.14$73.07$73.1111,484$74.022589
1633028460$73.11$73.11$73.04$73.0614,667$74.017949
1633028520$73.06$73.09$73.02$73.039,906$74.014767
1633028580$73.03$73.06$72.92$72.9511,070$74.011147
1633028640$72.96$73.00$72.93$72.991,246$74.010697
1633028700$72.99$73.08$72.98$73.075,730$74.008805
1633028760$73.06$73.07$73.02$73.048,599$74.006142
1633028820$73.03$73.04$73.01$73.013,442$74.005048
1633028880$73.02$73.09$73.01$73.095,732$74.003228
1633028940$73.11$73.12$73.03$73.045,072$74.001681
1633029000$73.05$73.1782$73.05$73.176,442$73.999851
1633029060$73.18$73.18$73.15$73.175,380$73.998399
1633029120$73.16$73.21$73.12$73.2134,073$73.989135
1633029180$73.21$73.25$73.18$73.244,149$73.988159
1633029240$73.2347$73.29$73.2347$73.284,242$73.987192
1633029300$73.31$73.42$73.29$73.395,500$73.986109
1633029360$73.375$73.42$73.33$73.337,059$73.984684
1633029420$73.3499$73.41$73.3499$73.394,027$73.98391
1633029480$73.395$73.44$73.35$73.356,774$73.982652
1633029540$73.35$73.38$73.34$73.384,876$73.981713
1633029600$73.36$73.37$73.26$73.274,425$73.980766
1633029660$73.28$73.31$73.27$73.284,388$73.979816
1633029720$73.27$73.315$73.27$73.297,930$73.97812
1633029780$73.295$73.30$73.21$73.2355,303$73.976907
1633029840$73.24$73.25$73.17$73.1753,650$73.976019
1633029900$73.15$73.23$73.15$73.18523,091$73.970461
1633029960$73.185$73.23$73.17$73.193,754$73.969292
1633030020$73.19$73.32$73.18$73.295,628$73.968345
1633030080$73.27$73.29$73.24$73.253,800$73.967516
1633030140$73.26$73.26$73.21$73.212,600$73.966913
1633030200$73.24$73.24$73.13$73.1757,134$73.965206
1633030260$73.18$73.27$73.18$73.279,912$73.962966
1633030320$73.265$73.41$73.26$73.408,440$73.961356
1633030380$73.39$73.52$73.38$73.5135,439$73.955972
1633030440$73.52$73.58$73.50$73.509,100$73.95481
1633030500$73.49$73.55$73.46$73.5113,884$73.952907
1633030560$73.50$73.53$73.44$73.448,922$73.951503
1633030620$73.44$73.465$73.43$73.4310,485$73.950096
1633030680$73.44$73.47$73.36$73.3810,092$73.948509
1633030740$73.38$73.41$73.36$73.366,570$73.947406
1633030800$73.35$73.395$73.34$73.3656,708$73.946242
1633030860$73.37$73.37$73.29$73.3213,007$73.943928
1633030920$73.32$73.32$73.26$73.28810,133$73.941952
1633030980$73.28$73.31$73.26$73.2812,472$73.939548
1633031040$73.29$73.32$73.25$73.3110,611$73.937538
1633031100$73.31$73.31$73.18$73.2122,822$73.93283
1633031160$73.21$73.22$73.13$73.1821,831$73.928008
1633031220$73.19$73.23$73.175$73.2020,200$73.923749
1633031280$73.19$73.20$73.13$73.16520,853$73.919189
1633031340$73.15$73.22$73.13$73.1427,944$73.913277
1633031400$73.12$73.15$73.055$73.0728,584$73.906687
1633031460$73.07$73.085$73.05$73.0717,744$73.902561
1633031520$73.06$73.15$73.06$73.12530,899$73.89577
1633031580$73.13$73.22$73.13$73.1875,624$73.880666
1633031640$73.17$73.17$73.09$73.1215,536$73.877544
1633031700$73.12$73.14$73.05$73.0740,657$73.868928
1633031760$73.08$73.08$73.00$73.0038,328$73.860504
1633031820$73.005$73.02$72.93$72.9458,440$73.846819
1633031880$72.93$72.94$72.855$72.86147,824$73.81159
1633031940$72.86$72.87$72.77$72.78296,931$73.741362
1633032000$72.78$72.84$72.78$72.841,186,870$73.538211
1633032060$72.84$72.84$72.84$72.8410,000$73.537198
1633032180$72.84$72.84$72.84$72.8420,058$73.535175
1633032240$72.84$72.84$72.84$72.8472,496$73.527803
1633032300$72.84$72.84$72.84$72.848,844$73.526924
1633032360$72.84$72.84$72.84$72.8411,912$73.525747
1633032420$72.84$72.84$72.84$72.841,727$73.525578
1633032480$72.84$72.85$72.84$72.85400$73.52553
1633032840$72.84$72.84$72.84$72.849,315$73.545841
1633032960$73.275299$73.275299$73.275299$73.2752992,076$73.545761
1633033200$72.84$72.84$72.84$72.842,076$73.545552
1633033380$72.84$72.84$72.84$72.84400$73.545511
1633034040$72.84$72.84$72.84$72.842,827$73.546483
1633034460$72.84$72.84$72.81$72.811,605$73.546308
1633034520$72.81$72.81$72.81$72.81191$73.546275
1633035420$72.84$72.84$72.84$72.842,906$73.546485
1633035480$72.95$72.95$72.95$72.953,782$73.546458
1633035540$72.84$72.84$72.84$72.847,302$73.545725
1633036560$72.84$72.84$72.84$72.841,763$73.546602