SCHW Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$84.42$84.42$84.09$84.1019,880$84.394913
1640961060$84.16$84.44$84.16$84.322,236$84.385096
1640961120$84.36$84.505$84.36$84.5052,192$84.391546
1640961180$84.43$84.52$84.43$84.512,576$84.401065
1640961240$84.51$84.53$84.47$84.531,526$84.407162
1640961300$84.61$84.79$84.59$84.773,545$84.441646
1640961360$84.725$84.725$84.645$84.6451,050$84.448908
1640961420$84.62$84.656$84.57$84.572,555$84.460113
1640961480$84.57$84.65$84.505$84.641,583$84.465644
1640961540$84.67$84.68$84.61$84.641,126$84.470964
1640961600$84.60$84.65$84.60$84.622,188$84.479608
1640961660$84.615$84.615$84.555$84.555600$84.481057
1640961720$84.475$84.475$84.33$84.331,212$84.47917
1640961780$84.3346$84.3573$84.29$84.292,402$84.470922
1640961840$84.29$84.29$84.19$84.193,748$84.452894
1640961900$84.20$84.23$84.12$84.232,185$84.441321
1640961960$84.21$84.30$84.15$84.306,125$84.418135
1640962020$84.2804$84.29$84.22$84.241,795$84.413285
1640962080$84.2795$84.37$84.2795$84.291,099$84.411339
1640962140$84.33$84.38$84.31$84.3592,153$84.40932
1640962200$84.37$84.39$84.34$84.351,216$84.408449
1640962260$84.35$84.47$84.33$84.476,823$84.407336
1640962320$84.43$84.52$84.38$84.42996,914$84.410776
1640962380$84.43$84.54$84.40$84.524,063$84.413358
1640962440$84.49$84.56$84.49$84.561,374$84.415413
1640962500$84.56$84.56$84.54$84.541,616$84.418219
1640962560$84.545$84.56$84.53$84.531,012$84.419638
1640962620$84.52$84.52$84.41$84.411,600$84.420753
1640962680$84.41$84.445$84.40$84.403,731$84.420968
1640962740$84.40$84.41$84.29$84.383,032$84.418793
1640962800$84.365$84.40$84.3001$84.378,030$84.412939
1640962860$84.36$84.36$84.18$84.183,082$84.406583
1640962920$84.17$84.28$84.17$84.285,771$84.396607
1640962980$84.26$84.35$84.26$84.332,730$84.394336
1640963040$84.34$84.34$84.31$84.311,361$84.39364
1640963100$84.35$84.4038$84.35$84.402,496$84.393132
1640963160$84.41$84.41$84.39$84.413,900$84.39335
1640963220$84.41$84.43$84.385$84.385300$84.393358
1640963280$84.37$84.40$84.36$84.382,524$84.39317
1640963340$84.36$84.37$84.32$84.3311,292$84.389338
1640963400$84.35$84.36$84.33$84.353,205$84.388265
1640963460$84.36$84.37$84.325$84.372,804$84.387565
1640963520$84.38$84.38$84.34$84.341,665$84.387277
1640963580$84.33$84.33$84.30$84.311,691$84.386334
1640963640$84.305$84.305$84.25$84.291,521$84.385113
1640963700$84.28$84.315$84.25$84.3156,874$84.380353
1640963760$84.29$84.32$84.28$84.291,112$84.379656
1640963820$84.29$84.29$84.28$84.292,630$84.378189
1640963880$84.30$84.33$84.295$84.334,160$84.376454
1640963940$84.32$84.32$84.26$84.295,250$84.373437
1640964000$84.29$84.30$84.2308$84.273,748$84.371235
1640964060$84.2666$84.2666$84.2406$84.24061,723$84.370012
1640964120$84.24$84.24$84.19$84.212,904$84.367031
1640964180$84.23$84.23$84.18$84.1952,105$84.365164
1640964240$84.19$84.19$84.13$84.143,584$84.361139
1640964300$84.12$84.14$84.09$84.134,093$84.355732
1640964360$84.13$84.145$84.10$84.123,346$84.35139
1640964420$84.12$84.17$84.12$84.133,488$84.347495
1640964480$84.15$84.15$84.1175$84.132,604$84.344682
1640964540$84.12$84.16$84.10$84.154,716$84.339501
1640964600$84.16$84.17$84.115$84.1254,696$84.335168
1640964660$84.1154$84.1154$84.01$84.039,740$84.321855
1640964720$84.025$84.0391$83.98$83.982,816$84.317723
1640964780$83.99$84.00$83.975$83.984,103$84.311578
1640964840$83.97$84.005$83.94$83.993,500$84.306077
1640964900$83.96$83.96$83.94$83.964,613$84.297944
1640964960$83.95$83.97$83.93$83.972,641$84.294929
1640965020$83.96$83.9838$83.92$83.934,369$84.288259
1640965080$83.93$83.98$83.925$83.933,302$84.283815
1640965140$83.93$83.95$83.92$83.933,021$84.279475
1640965200$83.92$83.92$83.84$83.848,998$84.264667
1640965260$83.82$83.82$83.785$83.805,896$84.254
1640965320$83.795$83.815$83.79$83.797,248$84.24149
1640965380$83.79$83.83$83.765$83.8312,525$84.221256
1640965440$83.83$83.85$83.815$83.8415,035$84.201137
1640965500$83.84$83.84$83.815$83.81515,021$84.182784
1640965560$83.805$83.85$83.78$83.8127,865$84.150401
1640965620$83.83$83.83$83.775$83.796,488$84.143688
1640965680$83.79$83.85$83.79$83.843,675$84.140314
1640965740$83.83$83.83$83.77$83.7754,703$84.135746
1640965800$83.77$83.825$83.77$83.8054,825$84.131018
1640965860$83.8072$83.8072$83.735$83.787,490$84.123406
1640965920$83.785$83.83$83.785$83.80758,074$84.116663
1640965980$83.80$83.90$83.79$83.865,105$84.113011
1640966040$83.865$83.865$83.8245$83.852,838$84.111021
1640966100$83.85$83.89$83.835$83.854,995$84.107753
1640966160$83.8379$83.86$83.81$83.864,360$84.104508
1640966220$83.83$83.84$83.815$83.822,932$84.102514
1640966280$83.83$83.84$83.81$83.815,894$84.098412
1640966340$83.83$83.865$83.83$83.8453,444$84.096187
1640966400$83.87$83.93$83.865$83.909,264$84.091588
1640966460$83.90$83.92$83.89$83.894,623$84.089171
1640966520$83.87$83.8842$83.86$83.88423,367$84.087672
1640966580$83.885$83.905$83.88$83.9053,876$84.085806
1640966640$83.88$83.915$83.875$83.9153,118$84.084453
1640966700$83.92$83.94$83.91$83.922,115$84.083639
1640966760$83.9168$83.92$83.87$83.871,591$84.08288
1640966820$83.88$83.925$83.875$83.9253,704$84.081371
1640966880$83.925$84.0299$83.925$84.02993,559$84.080599
1640966940$84.03$84.10$84.03$84.092,216$84.080512
1640967000$84.08$84.10$84.06$84.083,000$84.080515
1640967060$84.07$84.12$84.05$84.124,555$84.080592
1640967120$84.115$84.16$84.115$84.161,617$84.080883
1640967180$84.15$84.15$84.08$84.081,325$84.080978
1640967240$84.08$84.09$84.02$84.022,846$84.080887
1640967300$84.01$84.05$84.01$84.0452,716$84.080603
1640967360$84.03$84.04$84.02$84.035,353$84.079997
1640967420$84.02$84.05$84.01$84.051,765$84.079821
1640967480$84.05$84.09$84.05$84.083,619$84.079753
1640967540$84.08$84.09$84.07$84.071,824$84.079755
1640967600$84.0673$84.09$84.0673$84.0912,542$84.079526
1640967660$84.10$84.10$84.05$84.083,993$84.079441
1640967720$84.0799$84.09$84.07$84.082,763$84.079454
1640967780$84.085$84.10$84.07$84.103,193$84.079525
1640967840$84.09$84.10$84.07$84.0954,208$84.079546
1640967900$84.09$84.10$84.085$84.0951,080$84.079582
1640967960$84.10$84.10$84.07$84.071,128$84.079598
1640968020$84.08$84.10$84.075$84.104,307$84.079664
1640968080$84.10$84.10$84.065$84.083,019$84.079668
1640968140$84.065$84.07$84.05$84.063,423$84.079539
1640968200$84.095$84.15$84.095$84.133,308$84.079855
1640968260$84.13$84.15$84.11$84.113,089$84.080156
1640968320$84.10$84.10$84.05$84.053,842$84.080104
1640968380$84.04$84.05$84.03$84.04808$84.080046
1640968440$84.03$84.05$84.015$84.051,288$84.079934
1640968500$84.02$84.0481$84.02$84.0451,420$84.07982
1640968560$84.045$84.07$84.045$84.071,300$84.079759
1640968620$84.075$84.075$84.04$84.0451,278$84.079699
1640968680$84.04$84.04$84.01$84.012,579$84.079416
1640968740$84.02$84.02$83.995$83.9951,041$84.079259
1640968800$83.99$84.03$83.98$84.015,630$84.078463
1640968860$84.00$84.025$84.00$84.02943$84.078358
1640968920$84.03$84.05$84.00$84.002,667$84.078115
1640968980$84.01$84.01$83.985$83.9851,284$84.07789
1640969040$83.9856$83.9856$83.97$83.971,906$84.077491
1640969100$83.945$83.96$83.935$83.9352,311$84.077005
1640969160$83.935$83.96$83.935$83.9554,114$84.076029
1640969220$83.96$83.96$83.95$83.96910$84.075845
1640969280$83.95$83.95$83.935$83.94860$84.075584
1640969340$83.92$83.93$83.92$83.931,264$84.075286
1640969400$83.92$83.92$83.89$83.9051,855$84.074699
1640969460$83.905$83.955$83.895$83.9555,329$84.073268
1640969520$83.94$83.945$83.89$83.891,597$84.072833
1640969580$83.885$83.89$83.86$83.862,314$84.072018
1640969640$83.86$83.875$83.85$83.871,290$84.071539
1640969700$83.86$83.88$83.86$83.871,206$84.071108
1640969760$83.88$83.94$83.88$83.926,537$84.069289
1640969820$83.92$83.93$83.89$83.927,237$84.06722
1640969880$83.92$83.93$83.91$83.928,727$84.064957
1640969940$83.91$83.95$83.91$83.933,342$84.06418
1640970000$83.92$83.92$83.83$83.864,653$84.062675
1640970060$83.88$83.92$83.88$83.914,000$84.061583
1640970120$83.925$83.98$83.925$83.97543,451$84.060972
1640970180$83.96$83.98$83.96$83.98742$84.060856
1640970240$83.98$83.99$83.98$83.98581,549$84.060492
1640970300$83.98$83.99$83.98$83.991,123$84.060522
1640970360$83.99$84.00$83.98$83.993,195$84.06015
1640970420$83.98$83.98$83.97$83.9751,953$84.059902
1640970480$83.98$83.98$83.96$83.962,586$84.059467
1640970540$83.96$83.98$83.96$83.962,143$84.059185
1640970600$83.97$83.98$83.95$83.961,239$84.059008
1640970660$83.955$83.97$83.955$83.961,738$84.058735
1640970720$83.95$83.97$83.95$83.961,358$84.058519
1640970780$83.955$83.96$83.955$83.96605$84.058421
1640970840$83.95$83.96$83.94$83.962,416$84.057955
1640970900$83.97$83.97$83.95$83.951,560$84.057758
1640970960$83.9514$83.9514$83.91$83.91850$84.057561
1640971020$83.91$83.93$83.88$83.881,511$84.057206
1640971080$83.90$83.90$83.87$83.894,306$84.056049
1640971140$83.90$83.92$83.90$83.92912$84.055827
1640971200$83.90$83.91$83.87$83.87823$84.055589
1640971260$83.86$83.87$83.86$83.861,251$84.055233
1640971320$83.85$83.88$83.835$83.882,300$84.05451
1640971380$83.88$83.88$83.86$83.87840$84.054223
1640971440$83.863$83.87$83.855$83.8551,402$84.053804
1640971500$83.855$83.86$83.85$83.85843$84.053579
1640971560$83.855$83.87$83.855$83.872,176$84.052909
1640971620$83.86$83.88$83.845$83.8710,700$84.049691
1640971680$83.88$83.88$83.87$83.87905$84.049465
1640971740$83.865$83.87$83.84$83.861,300$84.04909
1640971800$83.86$83.87$83.85$83.851,954$84.048514
1640971860$83.86$83.86$83.81$83.811,501$84.048001
1640971920$83.81$83.81$83.795$83.795400$84.047849
1640971980$83.78$83.78$83.74$83.744,563$84.045831
1640972040$83.75$83.75$83.735$83.7351,412$84.045188
1640972100$83.73$83.76$83.72$83.763,622$84.043488
1640972160$83.77$83.82$83.77$83.7953,524$84.042166
1640972220$83.795$83.83$83.795$83.831,200$84.041729
1640972280$83.83$83.85$83.83$83.852,163$84.041076
1640972340$83.84$83.87$83.84$83.861,376$84.040678
1640972400$83.86$83.90$83.86$83.901,500$84.040347
1640972460$83.91$83.949$83.90$83.922,750$84.039895
1640972520$83.92$83.93$83.90$83.933,565$84.039258
1640972580$83.91$83.94$83.91$83.93892,543$84.038825
1640972640$83.94$83.94$83.92$83.932,637$84.03841
1640972700$83.94$83.965$83.92$83.922,419$84.038059
1640972760$83.93$83.94$83.92$83.921,135$84.037877
1640972820$83.915$83.93$83.91$83.922,171$84.037518
1640972880$83.93$83.93$83.92$83.921,000$84.037348
1640972940$83.93$83.95$83.93$83.94991,913$84.037051
1640973000$83.94$83.99$83.94$83.982,511$84.036852
1640973060$83.98$84.02$83.975$84.023,700$84.036638
1640973120$84.01$84.01$84.00$84.00312$84.03661
1640973180$84.00$84.005$83.99$83.991,431$84.03655
1640973240$84.01$84.0198$84.00$84.001,233$84.036487
1640973300$83.99$83.99$83.95$83.961,961$84.036314
1640973360$83.955$84.02$83.955$84.024,344$84.036028
1640973420$84.04$84.05$84.0201$84.051,400$84.036043
1640973480$84.04$84.07$84.04$84.072,200$84.036144
1640973540$84.10$84.14$84.10$84.14500$84.036189
1640973600$84.13$84.16$84.11$84.168,524$84.037458
1640973660$84.17$84.20$84.17$84.20914$84.037651
1640973720$84.17$84.17$84.16$84.16494$84.037739
1640973780$84.146$84.16$84.12$84.122,330$84.038046
1640973840$84.13$84.15$84.13$84.152,000$84.038331
1640973900$84.15$84.21$84.15$84.192,181$84.038757
1640973960$84.175$84.20$84.175$84.201,307$84.039027
1640974020$84.20$84.21$84.19$84.21976$84.03924
1640974080$84.20$84.22$84.20$84.221,602$84.039603
1640974140$84.20$84.22$84.20$84.221,017$84.039853
1640974200$84.23$84.24$84.22$84.231,250$84.04016
1640974260$84.21$84.23$84.21$84.211,134$84.040431
1640974320$84.21$84.21$84.19$84.1954,494$84.04151
1640974380$84.20$84.22$84.20$84.214,339$84.042402
1640974440$84.21$84.21$84.185$84.185748$84.042559
1640974500$84.18$84.18$84.15$84.153,190$84.043111
1640974560$84.17$84.17$84.13$84.1310,523$84.044447
1640974620$84.13$84.13$84.07$84.083,811$84.044711
1640974680$84.09$84.11$84.08$84.1011,529$84.044816
1640974740$84.105$84.11$84.09$84.091,812$84.044961
1640974800$84.08$84.10$84.08$84.093,304$84.045143
1640974860$84.10$84.11$84.08$84.107,083$84.045599
1640974920$84.105$84.14$84.10$84.133,676$84.04597
1640974980$84.15$84.15$84.13$84.134,048$84.04647
1640975040$84.12$84.125$84.11$84.125762$84.046539
1640975100$84.12$84.13$84.11$84.133,450$84.046872
1640975160$84.135$84.155$84.135$84.1552,708$84.047216
1640975220$84.13$84.14$84.13$84.1352,234$84.047459
1640975280$84.12$84.12$84.115$84.115590$84.04751
1640975340$84.12$84.12$84.105$84.122,491$84.047734
1640975400$84.13$84.145$84.105$84.10513,014$84.048986
1640975460$84.115$84.145$84.11$84.1451,700$84.049169
1640975520$84.18$84.2099$84.18$84.20604$84.049283
1640975580$84.20$84.22$84.18$84.183,041$84.049805
1640975640$84.19$84.20$84.19$84.191,624$84.050099
1640975700$84.20$84.23$84.20$84.2252,236$84.050559
1640975760$84.22$84.22$84.17$84.1736,340$84.051612
1640975820$84.185$84.19$84.18$84.191,772$84.051894
1640975880$84.1933$84.20$84.19$84.201,900$84.052215
1640975940$84.205$84.24$84.20$84.242,357$84.052677
1640976000$84.23$84.23$84.1925$84.19252,611$84.053174
1640976060$84.19$84.19$84.16$84.171,987$84.05344
1640976120$84.17$84.17$84.15$84.153,300$84.053838
1640976180$84.15$84.16$84.145$84.153,330$84.054229
1640976240$84.16$84.17$84.14$84.142,876$84.054569
1640976300$84.15$84.21$84.15$84.174,205$84.055225
1640976360$84.16$84.16$84.12$84.1311,611$84.056327
1640976420$84.125$84.18$84.125$84.183,668$84.056821
1640976480$84.17$84.17$84.14$84.15974,198$84.057326
1640976540$84.15$84.175$84.15$84.163,727$84.057702
1640976600$84.1529$84.1529$84.145$84.145543$84.057758
1640976660$84.15$84.16$84.145$84.161,500$84.057932
1640976720$84.16$84.18$84.16$84.18700$84.058015
1640976780$84.185$84.2001$84.165$84.1652,900$84.058463
1640976840$84.17$84.21$84.17$84.211,461$84.05868
1640976900$84.22$84.25$84.22$84.242,146$84.059135
1640976960$84.22$84.245$84.22$84.235,106$84.06012
1640977020$84.22$84.24$84.215$84.243,876$84.060827
1640977080$84.24$84.26$84.23$84.254,040$84.061654
1640977140$84.25$84.27$84.25$84.261,437$84.061979
1640977200$84.26$84.26$84.23$84.242,767$84.062526
1640977260$84.2435$84.26$84.23$84.23342,271$84.062978
1640977320$84.23$84.27$84.22$84.259,640$84.064821
1640977380$84.25$84.28$84.2374$84.285,877$84.066031
1640977440$84.265$84.265$84.2494$84.253,427$84.066707
1640977500$84.245$84.28$84.245$84.282,705$84.067256
1640977560$84.28$84.34$84.28$84.344,352$84.068443
1640977620$84.34$84.34$84.34$84.34332$84.06854
1640977680$84.35$84.35$84.29$84.311,600$84.068964
1640977740$84.31$84.33$84.31$84.311,600$84.069405
1640977800$84.31$84.33$84.31$84.33825$84.0696
1640977860$84.325$84.33$84.31$84.312,525$84.070268
1640977920$84.32$84.35$84.31$84.312,224$84.070894
1640977980$84.32$84.34$84.32$84.321,437$84.071338
1640978040$84.31$84.31$84.30$84.302,479$84.071916
1640978100$84.30$84.30$84.25$84.262,417$84.072427
1640978160$84.25$84.25$84.23$84.23971$84.072609
1640978220$84.22$84.24$84.22$84.243,326$84.073128
1640978280$84.20$84.22$84.19$84.19901$84.073253
1640978340$84.18$84.18$84.14$84.185,176$84.073688
1640978400$84.17$84.21$84.16$84.201,620$84.073883
1640978460$84.19$84.19$84.19$84.19415$84.07394
1640978520$84.19$84.20$84.18$84.194,263$84.074453
1640978580$84.17$84.17$84.15$84.151,360$84.074581
1640978640$84.16$84.16$84.16$84.16200$84.0746
1640978700$84.15$84.19$84.15$84.192,685$84.07485
1640978760$84.19$84.19$84.145$84.1451,828$84.075004
1640978820$84.145$84.16$84.13$84.161,852$84.075151
1640978880$84.15$84.22$84.15$84.204,607$84.075699
1640978940$84.2009$84.2009$84.16$84.161,054$84.07582
1640979000$84.16$84.20$84.16$84.1853,198$84.076145
1640979060$84.18$84.19$84.17$84.171,278$84.076275
1640979120$84.17$84.18$84.17$84.181,087$84.076381
1640979180$84.18$84.185$84.1647$84.1647974$84.076487
1640979240$84.18$84.18$84.13$84.133,107$84.076702
1640979300$84.135$84.135$84.12$84.12922$84.076751
1640979360$84.1109$84.14$84.1109$84.133,711$84.076963
1640979420$84.14$84.15$84.13$84.132,740$84.077116
1640979480$84.12$84.14$84.11$84.13995,260$84.077359
1640979540$84.14$84.14$84.135$84.14500$84.077385
1640979600$84.145$84.15$84.12$84.121,343$84.077469
1640979660$84.125$84.15$84.125$84.143,404$84.077678
1640979720$84.14$84.14$84.12$84.12910$84.077722
1640979780$84.12$84.125$84.115$84.122,142$84.077812
1640979840$84.12$84.12$84.12$84.12100$84.077819
1640979900$84.11$84.12$84.10$84.106,128$84.077982
1640979960$84.11$84.13$84.11$84.1151,829$84.078052
1640980020$84.12$84.14$84.12$84.142,579$84.078176
1640980080$84.135$84.135$84.10$84.111,865$84.078247
1640980140$84.095$84.10$84.08$84.0951,570$84.07827
1640980200$84.095$84.095$84.07$84.082,262$84.078275
1640980260$84.07$84.11$84.07$84.102,860$84.078326
1640980320$84.10$84.10$84.06$84.062,894$84.07834
1640980380$84.065$84.07$84.065$84.071,119$84.078331
1640980440$84.06$84.07$84.045$84.063,851$84.07826
1640980500$84.05$84.06$84.04$84.0451,766$84.078201
1640980560$84.03$84.03$84.005$84.031,618$84.078112
1640980620$84.02$84.03$84.01$84.031,254$84.078044
1640980680$84.03$84.04$84.01$84.011,542$84.077962
1640980740$84.01$84.02$83.985$84.025,585$84.077578
1640980800$84.02$84.09$84.01$84.0859,801$84.077291
1640980860$84.07$84.08$84.06$84.082,247$84.077277
1640980920$84.07$84.11$84.07$84.115,660$84.077294
1640980980$84.115$84.115$84.08$84.0953,624$84.07734
1640981040$84.11$84.16$84.11$84.152,683$84.077489
1640981100$84.16$84.16$84.14$84.1451,715$84.077598
1640981160$84.15$84.17$84.14$84.143,054$84.077829
1640981220$84.14$84.15$84.11$84.125,417$84.078133
1640981280$84.11$84.14$84.11$84.131,000$84.078169
1640981340$84.13$84.13$84.11$84.1251,766$84.078234
1640981400$84.12$84.15$84.12$84.153,902$84.078436
1640981460$84.14$84.15$84.12$84.154,034$84.078642
1640981520$84.14$84.14$84.12$84.123,767$84.078819
1640981580$84.11$84.12$84.10$84.122,283$84.078887
1640981640$84.115$84.12$84.11$84.111,270$84.078946
1640981700$84.09$84.10$84.08$84.104,060$84.078969
1640981760$84.095$84.11$84.09$84.114,490$84.079062
1640981820$84.11$84.14$84.10$84.103,783$84.0792
1640981880$84.10$84.11$84.09$84.101,391$84.079227
1640981940$84.10$84.13$84.10$84.114,126$84.079336
1640982000$84.11$84.11$84.06$84.061,895$84.079336
1640982060$84.06$84.11$84.06$84.114,354$84.079378
1640982120$84.12$84.12$84.095$84.101,663$84.079417
1640982180$84.10$84.11$84.095$84.101,776$84.079456
1640982240$84.11$84.125$84.10$84.1253,003$84.079538
1640982300$84.13$84.16$84.12$84.1457,459$84.079945
1640982360$84.14$84.16$84.13$84.1552,900$84.080115
1640982420$84.155$84.165$84.155$84.163,516$84.080357
1640982480$84.15$84.205$84.15$84.203,629$84.080658
1640982540$84.19$84.21$84.19$84.201,787$84.080832
1640982600$84.20$84.20$84.15$84.1510,214$84.08164
1640982660$84.14$84.155$84.1111$84.128,937$84.082035
1640982720$84.12$84.165$84.12$84.164,536$84.082278
1640982780$84.16$84.16$84.12$84.123,382$84.082434
1640982840$84.12$84.165$84.12$84.156,390$84.082782
1640982900$84.155$84.165$84.11$84.136,800$84.083119
1640982960$84.135$84.135$84.12$84.122,604$84.083211
1640983020$84.115$84.18$84.115$84.17510,024$84.083766
1640983080$84.18$84.19$84.16$84.168,416$84.084437
1640983140$84.16$84.165$84.14$84.1612,713$84.085151
1640983200$84.17$84.23$84.15$84.2213,367$84.086267
1640983260$84.22$84.225$84.19$84.1958,659$84.087102
1640983320$84.19$84.20$84.15$84.157,008$84.087646
1640983380$84.14$84.17$84.14$84.158,447$84.088063
1640983440$84.155$84.255$84.155$84.2410,405$84.089033
1640983500$84.23$84.24$84.225$84.2354,376$84.089535
1640983560$84.23$84.31$84.23$84.2716,248$84.09176
1640983620$84.27$84.27$84.23$84.264,387$84.092298
1640983680$84.26$84.30$84.26$84.309,435$84.093667
1640983740$84.29$84.29$84.22$84.225,165$84.094344
1640983800$84.22$84.27$84.10$84.1116,948$84.09573
1640983860$84.10$84.105$84.04$84.0410,876$84.095446
1640983920$84.04$84.09$84.02$84.0810,198$84.095151
1640983980$84.08$84.125$84.05$84.12512,427$84.094988
1640984040$84.12$84.12$84.045$84.04514,991$84.094771
1640984100$84.045$84.045$83.99$83.9920,726$84.093646
1640984160$83.99$84.08$83.97$84.03546,078$84.091611
1640984220$84.04$84.07$84.02$84.0533,463$84.090582
1640984280$84.05$84.08$84.015$84.06542,354$84.089429
1640984340$84.06$84.10$84.05$84.1095,468$84.088974
1640984400$84.09$84.10$84.09$84.10750,876$84.092478
1640984460$84.10$84.10$84.10$84.107,800$84.092498
1640984520$84.10$84.10$84.10$84.106,486$84.092515
1640984580$84.10$84.10$84.10$84.1017,990$84.092561
1640984640$84.10$84.10$84.10$84.1028,342$84.092632
1640984700$84.10$84.10$84.10$84.1011,832$84.092661
1640984760$84.10$84.10$84.10$84.10608$84.092663
1640984820$84.10$84.10$84.10$84.10598$84.092669
1640984940$84.10$84.10$84.10$84.10788$84.092525
1640985120$84.10$84.10$84.10$84.1025,123$84.092916
1640985780$83.64$83.64$83.64$83.64500$84.092404
1640985960$84.10$84.10$84.10$84.1041,929$84.092503
1640986200$84.10$84.10$84.10$84.106,562$84.092519
1640990700$84.10$84.10$84.10$84.10100$84.092472
1640991780$83.66$83.66$83.66$83.66100$84.092462