SCHW Historical Intraday Prices

One-Minute OHLCV Data From November 30, 2021.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638281220$78.90$78.90$78.67$78.67564$78.724445
1638281340$78.89$78.92$78.89$78.92200$78.755103
1638282000$78.67$78.67$78.67$78.67100$78.748338
1638282600$78.79$78.82$78.53$78.6664,118$78.77044
1638282660$78.79$78.99$78.76$78.985,606$78.780499
1638282720$78.99$78.99$78.735$78.8213,691$78.789359
1638282780$78.87$79.10$78.87$79.1017,704$78.812526
1638282840$79.05$79.08$78.9192$79.035,260$78.822703
1638282900$79.08$79.08$78.74$78.7414,615$78.841891
1638282960$78.77$78.77$78.37$78.4511,150$78.815134
1638283020$78.425$78.52$78.27$78.3712,087$78.780427
1638283080$78.41$78.61$78.29$78.5649,476$78.692931
1638283140$78.63$78.67$78.54$78.5712,718$78.688682
1638283200$78.54$78.57$78.43$78.5736,740$78.662046
1638283260$78.57$78.64$78.54$78.6113,296$78.658616
1638283320$78.62$78.70$78.60$78.6314,138$78.658422
1638283380$78.64$78.67$78.41$78.4112,524$78.654841
1638283440$78.40$78.405$78.31$78.347,606$78.646809
1638283500$78.32$78.40$78.135$78.15519,909$78.62366
1638283560$78.17$78.29$78.10$78.1012,963$78.607668
1638283620$78.09$78.13$78.055$78.0914,809$78.585334
1638283680$78.11$78.14$78.06$78.1111,625$78.568739
1638283740$78.13$78.21$78.05$78.0511,392$78.553143
1638283800$78.03$78.06$77.98$78.0117,184$78.529218
1638283860$78.02$78.06$77.98$78.009,107$78.517305
1638283920$78.015$78.03$77.97$78.0110,762$78.503459
1638283980$77.97$78.165$77.95$78.09511,278$78.490836
1638284040$78.055$78.09$78.00$78.0721,019$78.47002
1638284100$78.05$78.19$78.03$78.199,425$78.462032
1638284160$78.17$78.25$78.13$78.247,972$78.457268
1638284220$78.23$78.44$78.17$78.3914,241$78.452868
1638284280$78.39$78.39$78.30$78.308,154$78.450684
1638284340$78.30$78.3042$78.10$78.239,844$78.445914
1638284400$78.22$78.33$78.19$78.3311,443$78.441316
1638284460$78.36$78.37$78.28$78.349,644$78.439091
1638284520$78.38$78.56$78.37$78.447,686$78.43962
1638284580$78.44$78.53$78.44$78.535,730$78.440258
1638284640$78.56$78.57$78.49$78.533,161$78.440823
1638284700$78.50$78.65$78.43$78.659,617$78.442279
1638284760$78.65$78.90$78.65$78.867,552$78.447931
1638284820$78.83$78.92$78.81$78.81685,185$78.451509
1638284880$78.785$78.83$78.71$78.761,378$78.452443
1638284940$78.69$78.76$78.63$78.754,175$78.454434
1638285000$78.72$78.72$78.62$78.621,702$78.454978
1638285060$78.58$78.58$78.47$78.505,391$78.455598
1638285120$78.4968$78.53$78.41$78.414,147$78.455765
1638285180$78.37$78.40$78.30$78.323,883$78.455035
1638285240$78.35$78.37$78.28$78.283,388$78.454217
1638285300$78.28$78.36$78.27$78.364,689$78.453036
1638285360$78.34$78.46$78.34$78.42688,323$78.452374
1638285420$78.4399$78.525$78.425$78.453,774$78.452558
1638285480$78.46$78.48$78.38$78.393,354$78.45245
1638285540$78.40$78.46$78.315$78.3521,965$78.450481
1638285600$78.31$78.36$78.31$78.3411,260$78.448441
1638285660$78.34$78.40$78.23$78.2452,590$78.447851
1638285720$78.20$78.20$78.00$78.004,301$78.445329
1638285780$78.00$78.08$77.98$78.0516,099$78.434453
1638285840$78.04$78.10$78.03$78.0753,300$78.432581
1638285900$78.09$78.15$78.09$78.10233,990$78.43057
1638285960$78.09$78.13$78.07$78.0857,138$78.426925
1638286020$78.11$78.1158$78.07$78.0953,135$78.425349
1638286080$78.07$78.10$78.0572$78.105,659$78.422393
1638286140$78.09$78.12$78.0259$78.1211,803$78.416028
1638286200$78.10$78.27$78.09$78.2311,692$78.412111
1638286260$78.24$78.40$78.24$78.366,099$78.411419
1638286320$78.37$78.40$78.34$78.343,277$78.411163
1638286380$78.35$78.37$78.25$78.3017,853$78.408849
1638286440$78.34$78.49$78.33$78.495,201$78.4088
1638286500$78.48$78.70$78.47$78.667,513$78.410924
1638286560$78.68$78.69$78.60$78.675,893$78.412738
1638286620$78.65$78.68$78.61$78.682,108$78.413394
1638286680$78.73$78.895$78.69$78.8725,924$78.425824
1638286740$78.855$78.95$78.79$78.7915,196$78.434523
1638286800$78.77$78.9001$78.77$78.90012,954$78.435991
1638286860$78.91$78.93$78.74$78.784,043$78.438083
1638286920$78.76$78.83$78.755$78.762,715$78.439323
1638286980$78.7495$78.755$78.54$78.5818,609$78.444457
1638287040$78.60$78.67$78.57$78.672,759$78.445045
1638287100$78.69$78.70$78.61$78.632,601$78.445714
1638287160$78.65$78.67$78.58$78.662,676$78.446306
1638287220$78.62$78.65$78.56$78.563,568$78.447053
1638287280$78.55$78.59$78.49$78.598,094$78.447985
1638287340$78.56$78.565$78.46$78.465,027$78.448461
1638287400$78.45$78.50$78.40$78.506,620$78.448504
1638287460$78.49$78.56$78.49$78.567,937$78.449227
1638287520$78.58$78.58$78.50$78.505,116$78.44979
1638287580$78.50$78.53$78.40$78.4813,045$78.449958
1638287640$78.36$78.41$78.32$78.33511,160$78.448876
1638287700$78.35$78.39$78.27$78.3920,118$78.445817
1638287760$78.35$78.41$78.24$78.2413,588$78.444255
1638287820$78.27$78.28$78.10$78.1115,794$78.439894
1638287880$78.14$78.25$78.12$78.1538,497$78.42819
1638287940$78.15$78.15$78.05$78.0845,603$78.414843
1638288000$78.09$78.09$77.935$78.0413,550$78.409592
1638288060$78.00$78.04$77.885$77.94316,523$78.40684
1638288120$77.89$77.94$77.73$77.789,739$78.401524
1638288180$77.78$77.93$77.75$77.9312,686$78.394708
1638288240$77.91$77.99$77.91$77.957,443$78.391493
1638288300$77.93$78.01$77.88$77.885,781$78.389161
1638288360$77.92$77.96$77.80$77.968,426$78.385254
1638288420$77.98$77.98$77.825$77.876,949$78.382057
1638288480$77.83$77.86$77.82$77.855,480$78.379368
1638288540$77.86$77.90$77.80$77.8412,495$78.373313
1638288600$77.86$77.93$77.84$77.937,343$78.370034
1638288660$78.01$78.14$78.01$78.084,159$78.368906
1638288720$78.06$78.10$78.025$78.0859,205$78.366364
1638288780$78.10$78.27$78.09$78.2723,020$78.361659
1638288840$78.26$78.33$78.23$78.335,560$78.361234
1638288900$78.33$78.41$78.32$78.419,059$78.361156
1638288960$78.42$78.63$78.38$78.6315,249$78.363088
1638289020$78.61$78.76$78.61$78.7620,426$78.36846
1638289080$78.745$78.795$78.71$78.7114,487$78.372961
1638289140$78.72$78.73$78.55$78.607,641$78.374668
1638289200$78.59$78.65$78.55$78.5555,214$78.375626
1638289260$78.54$78.58$78.38$78.383,712$78.376051
1638289320$78.39$78.44$78.31$78.397,084$78.376018
1638289380$78.43$78.435$78.33$78.334,584$78.376025
1638289440$78.35$78.35$78.23$78.294,222$78.375635
1638289500$78.28$78.31$78.27$78.304,201$78.375348
1638289560$78.335$78.45$78.335$78.399,912$78.375441
1638289620$78.365$78.49$78.365$78.4311,940$78.375996
1638289680$78.43$78.48$78.40$78.487,206$78.376353
1638289740$78.47$78.62$78.38$78.5520,746$78.37854
1638289800$78.53$78.54$78.40$78.4814,809$78.379771
1638289860$78.48$78.52$78.39$78.3919,802$78.380765
1638289920$78.40$78.42$78.33$78.3311,874$78.380716
1638289980$78.33$78.38$78.2685$78.3610,514$78.380396
1638290040$78.36$78.365$78.26$78.307,992$78.380014
1638290100$78.30$78.39$78.28$78.2813,632$78.379595
1638290160$78.31$78.35$78.24$78.2427,655$78.378251
1638290220$78.26$78.29$78.23$78.258,880$78.377525
1638290280$78.255$78.33$78.21$78.2614,486$78.3764
1638290340$78.265$78.31$78.22$78.2714,097$78.375387
1638290400$78.28$78.28$78.21$78.219,681$78.37465
1638290460$78.235$78.25$78.14$78.167,712$78.373615
1638290520$78.19$78.205$78.14$78.166,716$78.372697
1638290580$78.185$78.185$78.08$78.095,212$78.371787
1638290640$78.08$78.105$78.045$78.0613,378$78.368974
1638290700$78.10$78.13$77.92$77.9513,339$78.366149
1638290760$77.93$77.95$77.85$77.9259,142$78.363392
1638290820$77.91$77.91$77.85$77.905,103$78.361643
1638290880$77.85$77.89$77.795$77.813,316$78.360568
1638290940$77.80$77.83$77.77$77.805,366$78.35856
1638291000$77.78$77.78$77.72$77.734,362$78.356902
1638291060$77.72$77.78$77.72$77.745,349$78.354796
1638291120$77.76$77.80$77.72$77.724,339$78.35313
1638291180$77.73$77.76$77.71$77.7153,386$78.351717
1638291240$77.715$77.715$77.6141$77.635,291$78.349383
1638291300$77.64$77.665$77.59$77.634,839$78.347052
1638291360$77.62$77.75$77.61$77.7254,635$78.345205
1638291420$77.74$77.76$77.70$77.762,125$78.344353
1638291480$77.755$77.88$77.755$77.837,550$78.34189
1638291540$77.81$77.88$77.74$77.885,652$78.340039
1638291600$77.88$77.88$77.68$77.682,487$78.33908
1638291660$77.64$77.65$77.45$77.509,449$78.334449
1638291720$77.58$77.68$77.58$77.644,893$78.332256
1638291780$77.61$77.65$77.58$77.605,488$78.329786
1638291840$77.57$77.57$77.46$77.506,218$78.326584
1638291900$77.50$77.56$77.47$77.535,315$78.323869
1638291960$77.53$77.56$77.485$77.4857,595$78.320006
1638292020$77.47$77.47$77.37$77.428,861$78.315052
1638292080$77.44$77.45$77.355$77.3714,654$78.306897
1638292140$77.35$77.44$77.34$77.4356,382$78.303369
1638292200$77.44$77.55$77.44$77.527,408$78.299574
1638292260$77.492$77.492$77.35$77.356,129$78.296223
1638292320$77.38$77.67$77.38$77.669,702$78.292027
1638292380$77.66$77.68$77.595$77.6255,904$78.289691
1638292440$77.60$77.60$77.53$77.563,898$78.288025
1638292500$77.55$77.63$77.55$77.608,684$78.284447
1638292560$77.60$77.70$77.59$77.693,486$78.283116
1638292620$77.68$77.71$77.6542$77.715,563$78.281131
1638292680$77.71$77.795$77.71$77.7556,515$78.279079
1638292740$77.7306$77.835$77.69$77.8358,134$78.276576
1638292800$77.84$77.88$77.83$77.848,160$78.274554
1638292860$77.81$77.85$77.77$77.84519,867$78.271874
1638292920$77.85$77.85$77.78$77.783,379$78.270962
1638292980$77.78$77.78$77.72$77.736,023$78.269165
1638293040$77.73$77.83$77.73$77.834,166$78.267921
1638293100$77.83$77.882$77.80$77.879,505$78.265564
1638293160$77.84$77.86$77.83$77.851,950$78.265066
1638293220$77.87$77.87$77.825$77.85891$78.264874
1638293280$77.85$77.88$77.78$77.874,500$78.26379
1638293340$77.87$77.91$77.87$77.877,065$78.262315
1638293400$77.87$77.87$77.755$77.774,723$78.261097
1638293460$77.77$77.79$77.71$77.728,314$78.258632
1638293520$77.72$77.81$77.71$77.7111,808$78.255287
1638293580$77.715$77.87$77.715$77.846,545$78.253526
1638293640$77.83$77.84$77.78$77.782,073$78.253038
1638293700$77.80$77.89$77.80$77.822,387$78.252468
1638293760$77.81$77.83$77.81$77.824,778$78.251308
1638293820$77.83$77.83$77.70$77.714,897$78.249984
1638293880$77.72$77.74$77.70$77.742,243$78.249315
1638293940$77.705$77.74$77.70$77.70666,072$78.247525
1638294000$77.73$77.79$77.73$77.774,436$78.246361
1638294060$77.76$77.76$77.72$77.723,344$78.245378
1638294120$77.75$77.75$77.65$77.667,121$78.24327
1638294180$77.68$77.77$77.6658$77.742,882$78.242389
1638294240$77.74$77.84$77.74$77.813,034$78.24165
1638294300$77.81$77.86$77.72$77.7211,342$78.238913
1638294360$77.74$77.77$77.72$77.752,503$78.238206
1638294420$77.74$77.76$77.66$77.661,751$78.237764
1638294480$77.668$77.69$77.65$77.696,037$78.235856
1638294540$77.699$77.73$77.58$77.58524,444$78.234582
1638294600$77.59$77.62$77.58$77.622,161$78.233795
1638294660$77.60$77.75$77.60$77.665,426$78.232269
1638294720$77.66$77.67$77.6461$77.672,431$78.231524
1638294780$77.68$77.69$77.65$77.666,181$78.229534
1638294840$77.66$77.70$77.62$77.634,368$78.228257
1638294900$77.64$77.66$77.60$77.607,228$78.225933
1638294960$77.57$77.57$77.52$77.546,418$78.22356
1638295020$77.53$77.56$77.53$77.561,515$78.22307
1638295080$77.565$77.59$77.45$77.489616,690$78.216927
1638295140$77.49$77.57$77.49$77.573,381$78.215768
1638295200$77.59$77.60$77.51$77.512,850$78.214788
1638295260$77.53$77.5896$77.53$77.58967,334$78.21225
1638295320$77.57$77.57$77.47$77.473,182$78.211061
1638295380$77.46$77.46$77.40$77.421,868$78.210351
1638295440$77.44$77.46$77.37$77.4010,770$78.20587
1638295500$77.42$77.445$77.40$77.414,407$78.204139
1638295560$77.42$77.43$77.38$77.403,601$78.202639
1638295620$77.41$77.50$77.395$77.507,772$78.19973
1638295680$77.50$77.50$77.41$77.468,523$78.196558
1638295740$77.47$77.47$77.405$77.4054,000$78.195037
1638295800$77.42$77.42$77.40$77.4052,362$78.194092
1638295860$77.40$77.43$77.39$77.4010,402$78.18995
1638295920$77.39$77.45$77.39$77.456,593$78.187391
1638295980$77.45$77.45$77.385$77.4011,000$78.183127
1638296040$77.40$77.405$77.31$77.335,567$78.180873
1638296100$77.33$77.43$77.315$77.4311,912$78.175998
1638296160$77.41$77.48$77.395$77.487,140$78.173377
1638296220$77.48$77.48$77.40$77.424,123$78.17191
1638296280$77.43$77.435$77.40$77.4211,577$78.167644
1638296340$77.42$77.45$77.42$77.434,537$78.165978
1638296400$77.42$77.42$77.37$77.394,376$78.164364
1638296460$77.37$77.39$77.34$77.393,478$78.162949
1638296520$77.40$77.515$77.40$77.5155,355$78.161131
1638296580$77.53$77.62$77.52$77.609,231$78.158461
1638296640$77.56$77.62$77.55$77.623,135$78.157586
1638296700$77.62$77.62$77.55$77.558,289$78.155217
1638296760$77.55$77.55$77.48$77.514,714$78.15378
1638296820$77.50$77.53$77.41$77.5312,846$78.14959
1638296880$77.535$77.60$77.52$77.579,489$78.146867
1638296940$77.55$77.57$77.52$77.563,741$78.145794
1638297000$77.51$77.69$77.48$77.668,469$78.143566
1638297060$77.66$77.75$77.65$77.6814,312$78.140527
1638297120$77.65$77.675$77.525$77.5756,843$78.138733
1638297180$77.57$77.57$77.47$77.503,015$78.137866
1638297240$77.48$77.52$77.47$77.525,691$78.136155
1638297300$77.52$77.61$77.52$77.612,728$78.135426
1638297360$77.67$77.69$77.66$77.691,817$78.135029
1638297420$77.73$77.73$77.71$77.734,368$78.134201
1638297480$77.73$77.79$77.73$77.766,746$78.132988
1638297540$77.75$77.807$77.74$77.7920,078$78.129392
1638297600$77.77$77.78$77.73$77.753,004$78.1289
1638297660$77.73$77.74$77.69$77.744,020$78.128155
1638297720$77.726$77.76$77.726$77.741,989$78.127801
1638297780$77.78$77.82$77.78$77.822,150$78.127478
1638297840$77.83$77.87$77.80$77.854,043$78.126932
1638297900$77.87$77.91$77.87$77.895,833$78.126309
1638297960$77.89$77.93$77.89$77.931,928$78.126132
1638298020$77.94$77.96$77.89$77.912,874$78.12588
1638298080$77.92$77.94$77.89$77.933,433$78.12555
1638298140$77.93$77.93$77.905$77.911,100$78.125443
1638298200$77.92$77.957$77.91$77.943,708$78.125129
1638298260$77.96$78.015$77.95$78.0153,203$78.124911
1638298320$78.01$78.01$77.94$77.965,491$78.124541
1638298380$77.97$78.01$77.96$78.011,047$78.124478
1638298440$77.99$77.99$77.94$77.952,042$78.124309
1638298500$77.98$77.98$77.98$77.98700$78.124279
1638298560$77.97$78.02$77.96$78.0153,575$78.124079
1638298620$78.00$78.035$77.99$77.992,550$78.123943
1638298680$77.99$78.00$77.96$77.995,698$78.123588
1638298740$78.00$78.06$77.98$78.047,271$78.123196
1638298800$78.03$78.04$78.03$78.041,200$78.123149
1638298860$78.03$78.03$77.98$77.9921,608$78.121904
1638298920$78.00$78.10$78.00$78.0511,484$78.121597
1638298980$78.05$78.08$78.02$78.025,434$78.121426
1638299040$78.02$78.08$78.02$78.0751,732$78.121372
1638299100$78.06$78.06$77.97$77.972,323$78.121274
1638299160$77.98$77.98$77.90$77.9210,533$78.120421
1638299220$77.93$78.03$77.93$78.033,466$78.120218
1638299280$78.05$78.10$78.05$78.102,041$78.120177
1638299340$78.08$78.12$78.08$78.113,802$78.120148
1638299400$78.10$78.14$78.10$78.122,374$78.120154
1638299460$78.1475$78.18$78.1475$78.181,638$78.120182
1638299520$78.16$78.16$78.12$78.154,121$78.120207
1638299580$78.14$78.15$78.12$78.131,700$78.120219
1638299640$78.14$78.16$78.13$78.157,776$78.120327
1638299700$78.15$78.16$78.12$78.123,338$78.120358
1638299760$78.11$78.115$78.08$78.104,142$78.120322
1638299820$78.095$78.11$78.05$78.067,360$78.120223
1638299880$78.06$78.09$78.05$78.0910,257$78.119989
1638299940$78.07$78.13$78.07$78.1314,821$78.119839
1638300000$78.13$78.18$78.115$78.1214,661$78.120018
1638300060$78.11$78.15$78.09$78.098,208$78.120043
1638300120$78.08$78.08$78.035$78.054,940$78.119902
1638300180$78.05$78.0965$78.015$78.01510,751$78.11966
1638300240$78.02$78.03$77.97$77.983,875$78.11947
1638300300$77.97$78.05$77.96$78.03511,820$78.11891
1638300360$78.04$78.06$77.91$77.9114,831$78.118195
1638300420$77.92$78.00$77.92$77.955,292$78.117854
1638300480$77.95$77.95$77.90$77.913,435$78.11759
1638300540$77.92$77.92$77.85$77.851,100$78.117497
1638300600$77.83$77.89$77.81$77.856,049$78.116846
1638300660$77.87$77.955$77.87$77.911,609$78.116718
1638300720$77.91$77.91$77.82$77.823,732$78.116342
1638300780$77.82$77.89$77.82$77.853,413$78.115968
1638300840$77.86$77.90$77.85$77.864,683$78.115488
1638300900$77.85$77.90$77.85$77.895,355$78.114982
1638300960$77.88$77.88$77.84$77.86011,571$78.114817
1638301020$77.90$77.92$77.88$77.88385,789$78.114294
1638301080$77.90$77.91$77.875$77.893,300$78.114019
1638301140$77.90$77.92$77.8818$77.928,562$78.113303
1638301200$77.92$77.97$77.92$77.9421,427$78.111825
1638301260$77.95$77.96$77.88$77.9237,124$78.109056
1638301320$77.92$77.92$77.77$77.7859,111$78.108121
1638301380$77.76$77.78$77.745$77.7610,213$78.106695
1638301440$77.77$77.77$77.7332$77.752,871$78.1063
1638301500$77.74$77.76$77.70$77.701,490$78.106103
1638301560$77.69$77.74$77.675$77.7425,782$78.102107
1638301620$77.73$77.74$77.70$77.724,700$78.101409
1638301680$77.715$77.73$77.67$77.6712,344$78.099547
1638301740$77.675$77.68$77.61$77.645,905$78.098507
1638301800$77.62$77.68$77.54$77.5916,129$78.095469
1638301860$77.59$77.62$77.57$77.5710,254$78.093534
1638301920$77.58$77.625$77.57$77.575,570$78.092461
1638301980$77.59$77.60$77.50$77.5415,659$78.08939
1638302040$77.55$77.57$77.51$77.563,750$78.088602
1638302100$77.55$77.56$77.50$77.543,890$78.087794
1638302160$77.515$77.54$77.515$77.545,544$78.086564
1638302220$77.55$77.64$77.55$77.6415,528$78.083872
1638302280$77.64$77.66$77.62$77.63962,731$78.08343
1638302340$77.63$77.63$77.57$77.6130,715$78.078032
1638302400$77.595$77.68$77.595$77.685,139$78.077207
1638302460$77.70$77.71$77.66$77.676,291$78.07631
1638302520$77.66$77.67$77.60$77.60514,952$78.073857
1638302580$77.61$77.65$77.60$77.647,285$78.07265
1638302640$77.67$77.68$77.64$77.647,805$78.071499
1638302700$77.64$77.67$77.63$77.656,402$78.070485
1638302760$77.63$77.66$77.58$77.5914,181$78.068218
1638302820$77.63$77.68$77.62$77.635,754$78.067365
1638302880$77.62$77.64$77.5715$77.6012,167$78.065369
1638302940$77.60$77.63$77.50$77.51876,673$78.064207
1638303000$77.52$77.565$77.49$77.508,347$78.062604
1638303060$77.50$77.61$77.50$77.616,855$78.061308
1638303120$77.59$77.60$77.55$77.554,190$78.060638
1638303180$77.54$77.58$77.54$77.553,394$78.060045
1638303240$77.55$77.57$77.50$77.509,288$78.058316
1638303300$77.49$77.58$77.49$77.5611,908$78.056149
1638303360$77.54$77.60$77.54$77.594,873$78.055278
1638303420$77.58$77.59$77.53$77.5459,567$78.053641
1638303480$77.57$77.61$77.535$77.59510,754$78.051842
1638303540$77.58$77.60$77.55$77.607,491$78.050591
1638303600$77.57$77.58$77.55$77.5653,155$78.050061
1638303660$77.56$77.59$77.54$77.557,506$78.048796
1638303720$77.55$77.59$77.54$77.5552,975$78.048305
1638303780$77.55$77.565$77.53$77.568,958$78.046764
1638303840$77.57$77.58$77.48$77.5010,586$78.044796
1638303900$77.48$77.49$77.415$77.4211,064$78.042565
1638303960$77.42$77.51$77.42$77.488,460$78.040942
1638304020$77.485$77.57$77.485$77.546,160$78.039892
1638304080$77.55$77.56$77.51$77.568,917$78.03835
1638304140$77.57$77.58$77.53$77.5510,684$78.036606
1638304200$77.55$77.58$77.50$77.5759,174$78.035103
1638304260$77.57$77.68$77.57$77.686,781$78.034161
1638304320$77.69$77.79$77.68$77.7510,125$78.033144
1638304380$77.76$77.80$77.755$77.787,630$78.032499
1638304440$77.78$77.82$77.75$77.7711,098$78.031574
1638304500$77.77$77.80$77.675$77.7044,021$78.027146
1638304560$77.71$77.7971$77.71$77.797,898$78.026415
1638304620$77.81$77.81$77.735$77.7539,134$78.023
1638304680$77.75$77.81$77.71$77.799,832$78.022226
1638304740$77.78$77.78$77.73$77.7412,765$78.021079
1638304800$77.74$77.81$77.69$77.8112,166$78.019979
1638304860$77.82$77.85$77.8177$77.837,415$78.019546
1638304920$77.83$77.88$77.825$77.82514,487$78.018782
1638304980$77.82$77.87$77.805$77.8620,314$78.017566
1638305040$77.86$77.90$77.845$77.8859,940$78.017141
1638305100$77.885$77.96$77.875$77.8820,032$78.016505
1638305160$77.875$77.91$77.82$77.8918,282$78.015628
1638305220$77.90$77.91$77.81$77.8714,908$78.014874
1638305280$77.865$77.865$77.74$77.7966,124$78.009785
1638305340$77.79$77.79$77.67$77.6829,592$78.007256
1638305400$77.66$77.68$77.38$77.5994,618$77.993316
1638305460$77.59$77.59$77.54$77.56525,772$77.990095
1638305520$77.57$77.58$77.49$77.5237,374$77.985218
1638305580$77.51$77.515$77.40$77.4633,427$77.980156
1638305640$77.455$77.47$77.26$77.3571,903$77.967799
1638305700$77.32$77.34$77.22$77.29123,868$77.945187
1638305760$77.285$77.345$77.25$77.3462,223$77.934328
1638305820$77.34$77.34$77.235$77.3170,776$77.92232
1638305880$77.32$77.46$77.32$77.4488,103$77.910451
1638305940$77.45$77.49$77.32$77.40309,170$77.872641
1638306000$77.40$77.40$77.39$77.393,375,281$77.65728
1638306060$77.39$77.39$77.39$77.397,249$77.657064
1638306120$77.39$77.39$77.39$77.397,893$77.656827
1638306180$77.39$77.3939$77.3861$77.39204,240$77.650883
1638306240$77.39$77.39$77.39$77.39143,804$77.646855
1638306300$77.39$77.39$77.39$77.3938,002$77.645767
1638306480$77.39$77.39$77.39$77.391,990$77.645713
1638306600$77.39$77.39$77.39$77.39104,963$77.642876
1638306780$77.39$77.39$77.39$77.39420$77.659354
1638307260$77.39$77.39$77.39$77.391,226$77.659319
1638307320$77.39$77.39$77.39$77.392,222$77.659255
1638307560$77.39$77.39$77.39$77.39111,840$77.659366
1638307800$77.398668$77.398668$77.381332$77.38133279,389$77.657168
1638308040$77.39$77.39$77.39$77.3916,018$77.656726
1638308400$77.39$77.39$77.39$77.394,256$77.656608
1638308880$77.39$77.39$77.39$77.391,800$77.659315
1638308940$77.39$77.39$77.39$77.39555$77.6593
1638309240$77.39$77.39$77.39$77.396,776$77.659111
1638311460$77.39$77.39$77.39$77.3916,591$77.658905