TJX Historical Intraday Prices

One-Minute OHLCV Data From October 26, 2021.

  1. NYSE
  2. >
  3. TJX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635254940$65.59$65.59$65.59$65.59600$65.553251
1635255000$65.67$65.78$65.67$65.75136,673$65.757347
1635255060$65.73$65.83$65.67$65.81512,687$65.757883
1635255120$65.78$65.78$65.60$65.658,079$65.754521
1635255180$65.63$65.63$65.47$65.476,524$65.746811
1635255240$65.46$65.475$65.3088$65.3312,273$65.720642
1635255300$65.35$65.43$65.29$65.435,700$65.709552
1635255360$65.42$65.49$65.395$65.4810,619$65.695068
1635255420$65.48$65.55$65.41$65.4130,933$65.667754
1635255480$65.41$65.41$65.315$65.377,281$65.658404
1635255540$65.33$65.42$65.32$65.36511,648$65.644939
1635255600$65.35$65.39$65.33$65.372731,584$65.609894
1635255660$65.39$65.49$65.38$65.3813,288$65.602201
1635255720$65.37$65.37$65.30$65.323,676$65.598826
1635255780$65.31$65.36$65.31$65.33217,709$65.583514
1635255840$65.32$65.45$65.308$65.4213,264$65.575963
1635255900$65.45$65.46$65.40$65.4326,008$65.564321
1635255960$65.43$65.45$65.38$65.42517,429$65.556935
1635256020$65.44$65.53$65.44$65.4613,331$65.553798
1635256080$65.47$65.50$65.46$65.507,668$65.552381
1635256140$65.52$65.545$65.50$65.51511,469$65.551364
1635256200$65.515$65.55$65.51$65.547,076$65.550991
1635256260$65.55$65.58$65.46$65.4713,212$65.550523
1635256320$65.48$65.535$65.465$65.50219,525$65.548156
1635256380$65.505$65.54$65.505$65.538,422$65.547713
1635256440$65.53$65.59$65.53$65.5515,350$65.548098
1635256500$65.55$65.59$65.50$65.504,840$65.548226
1635256560$65.49$65.53$65.49$65.522,969$65.547949
1635256620$65.50$65.515$65.44$65.51511,467$65.546034
1635256680$65.5124$65.5124$65.39$65.407,948$65.544681
1635256740$65.40$65.40$65.32$65.325,053$65.542746
1635256800$65.33$65.35$65.26$65.318,861$65.53857
1635256860$65.33$65.35$65.29$65.3110,310$65.534199
1635256920$65.34$65.38$65.34$65.36766,000$65.532254
1635256980$65.36$65.36$65.32$65.364,173$65.530765
1635257040$65.35$65.4157$65.35$65.41575,146$65.529358
1635257100$65.40$65.41$65.365$65.415,651$65.527851
1635257160$65.40$65.42$65.37$65.409,109$65.52571
1635257220$65.40$65.41$65.31$65.314,285$65.524508
1635257280$65.31$65.42$65.31$65.405,569$65.52294
1635257340$65.40$65.445$65.40$65.426,076$65.521828
1635257400$65.46$65.48$65.44$65.464,706$65.521308
1635257460$65.46$65.46$65.415$65.423,900$65.520688
1635257520$65.41$65.44$65.405$65.444,819$65.519875
1635257580$65.43$65.46$65.41$65.4211,447$65.518321
1635257640$65.42$65.43$65.40$65.424,846$65.517478
1635257700$65.41$65.50$65.40$65.483,002$65.517055
1635257760$65.475$65.49$65.44$65.458,375$65.51624
1635257820$65.46$65.50$65.46$65.47852,551$65.516103
1635257880$65.45$65.45$65.39$65.415,721$65.515174
1635257940$65.40$65.4265$65.38$65.393,929$65.514408
1635258000$65.40$65.43$65.39$65.435,756$65.513467
1635258060$65.40$65.4374$65.37$65.428516,468$65.510423
1635258120$65.44$65.45$65.42$65.444,944$65.509828
1635258180$65.44$65.44$65.39$65.408,004$65.508569
1635258240$65.4008$65.42$65.39$65.416,257$65.507547
1635258300$65.42$65.45$65.42$65.433,600$65.507123
1635258360$65.42$65.43$65.39$65.407,498$65.506109
1635258420$65.41$65.4466$65.365$65.446611,159$65.504211
1635258480$65.43$65.45$65.39$65.424,553$65.503622
1635258540$65.43$65.46$65.42$65.446,011$65.503018
1635258600$65.44$65.44$65.38$65.3812,593$65.501305
1635258660$65.37$65.37$65.30$65.3613,220$65.498228
1635258720$65.34$65.41$65.34$65.415,620$65.49731
1635258780$65.40$65.43$65.39$65.432,208$65.497019
1635258900$65.4999$65.505$65.455$65.4555,926$65.496655
1635258960$65.45$65.47$65.42$65.476,353$65.496231
1635259020$65.48$65.54$65.48$65.527,884$65.496413
1635259080$65.52$65.54$65.51$65.543,714$65.496582
1635259140$65.54$65.57$65.54$65.578,745$65.497289
1635259200$65.57$65.605$65.565$65.58516,586$65.499227
1635259260$65.58$65.61$65.58$65.5856,347$65.50003
1635259320$65.59$65.605$65.48$65.499926,019$65.501647
1635259380$65.50$65.54$65.47$65.5425,007$65.501675
1635259440$65.53$65.535$65.47$65.48514,144$65.501551
1635259500$65.49$65.53$65.48$65.5255,287$65.501595
1635259560$65.525$65.585$65.525$65.5813,361$65.502345
1635259620$65.575$65.65$65.575$65.6568,845$65.509117
1635259680$65.65$65.685$65.65$65.6854,960$65.509926
1635259740$65.69$65.72$65.6776$65.68522,383$65.514216
1635259800$65.685$65.77$65.685$65.76488,623$65.516191
1635259860$65.77$65.785$65.755$65.787,777$65.5182
1635259920$65.78$65.78$65.775$65.781,340$65.518628
1635259980$65.785$65.855$65.785$65.85513,578$65.522527
1635260040$65.855$65.93$65.80$65.9262,733$65.543091
1635260100$65.91$65.95$65.89$65.9016,863$65.54894
1635260160$65.91$65.9756$65.91$65.96516,318$65.554914
1635260220$65.966$66.09$65.966$66.0428,599$65.566374
1635260280$66.03$66.035$65.995$66.0113,749$65.571797
1635260340$66.0099$66.01$65.98$66.0111,163$65.575941
1635260400$66.02$66.03$65.96$65.9818,000$65.582461
1635260460$65.98$65.99$65.94$65.969,181$65.585535
1635260520$65.96$65.9757$65.94$65.97513,160$65.58968
1635260580$65.975$65.975$65.92$65.948,924$65.592351
1635260640$65.94$65.98$65.93$65.9617,825$65.597578
1635260700$65.955$65.955$65.88$65.8935,608$65.606548
1635260760$65.89$65.92$65.88$65.91515,269$65.610019
1635260820$65.915$65.93$65.88$65.9167,817$65.624735
1635260880$65.92$65.98$65.89$65.9723,476$65.630037
1635260940$65.97$66.00$65.96$65.97520,302$65.635248
1635261000$65.98$66.03$65.98$66.0010,453$65.638027
1635261060$66.00$66.005$65.975$66.0012,800$65.641277
1635261120$66.01$66.03$66.00$66.016,491$65.643016
1635261180$66.015$66.02$65.98$65.99514,245$65.646547
1635261240$65.97$66.02$65.96$66.00521,412$65.651463
1635261300$66.01$66.025$65.975$66.010916,612$65.655514
1635261360$66.015$66.025$66.00$66.0114,215$65.658909
1635261420$66.01$66.02$66.00$66.017,456$65.660689
1635261480$66.01$66.03$66.00$66.0254,900$65.66185
1635261540$66.02$66.04$66.02$66.03510,305$65.664382
1635261600$66.04$66.07$66.035$66.0658,274$65.666518
1635261660$66.065$66.065$66.04$66.058,890$65.668864
1635261720$66.05$66.05$66.025$66.056,653$65.670482
1635261780$66.04$66.05$66.00$66.006,748$65.672065
1635261840$65.99$66.01$65.98$66.00035,217$65.67316
1635261900$66.005$66.03$66.00$66.00510,794$65.67556
1635261960$66.01$66.03$66.00$66.02185,096$65.676648
1635262020$66.02$66.03$65.99$66.038,301$65.678446
1635262080$66.025$66.05$66.02$66.042512,702$65.681248
1635262140$66.045$66.055$66.02$66.05517,994$65.685354
1635262200$66.05$66.06$66.05$66.0551,827$65.685766
1635262260$66.045$66.045$65.99$66.0113,713$65.688539
1635262320$66.01$66.04$66.00$66.044,193$65.689404
1635262380$66.04$66.055$66.03$66.036,918$65.690901
1635262440$66.0202$66.0202$65.98$65.99528,977$65.696278
1635262500$66.00$66.01$65.98$65.9915,206$65.698977
1635262560$65.99$66.055$65.99$66.0413,820$65.701694
1635262620$66.035$66.035$65.99$66.015,808$65.702773
1635262680$66.01$66.04$66.01$66.0356,031$65.703904
1635262740$66.035$66.065$66.01$66.0324,501$65.708734
1635262800$66.03$66.05$66.02$66.0415,223$65.71159
1635262860$66.03$66.08$66.03$66.077,557$65.713092
1635262920$66.08$66.115$66.08$66.1154,402$65.714041
1635262980$66.12$66.14$66.12$66.149,832$65.716346
1635263040$66.13$66.135$66.07$66.098,777$65.718257
1635263100$66.095$66.095$66.06$66.067,494$65.719806
1635263160$66.06$66.06$66.04$66.0456,082$65.720958
1635263220$66.04$66.06$66.04$66.043,729$65.721687
1635263280$66.03$66.0798$66.03$66.069,864$65.723504
1635263340$66.06$66.06$66.03$66.036,703$65.724715
1635263400$66.01$66.03$65.99$66.016710,495$65.726416
1635263460$66.015$66.015$65.99$66.019,566$65.72786
1635263520$66.005$66.03$65.99$66.0123,713$65.731438
1635263580$66.015$66.04$66.01$66.0354,226$65.732086
1635263640$66.04$66.05$66.03$66.0454,651$65.73286
1635263700$66.05$66.07$66.05$66.065,714$65.733858
1635263760$66.065$66.07$65.99$66.0017,065$65.736562
1635263820$66.00$66.03$65.995$66.02511,280$65.738231
1635263880$66.01$66.025$65.99$65.99518,159$65.740771
1635263940$65.995$66.005$65.99$66.00519,931$65.743439
1635264000$66.005$66.01$65.97$65.97525,375$65.746569
1635264060$65.97$66.00$65.92$65.9322,387$65.749191
1635264120$65.92$65.965$65.92$65.96510,867$65.750231
1635264180$65.97$66.00$65.96$65.998,754$65.751273
1635264240$65.99$65.995$65.97$65.971524,136$65.754053
1635264300$65.975$65.98$65.93$65.93547,296$65.758813
1635264360$65.935$66.035$65.93$66.0228,948$65.761715
1635264420$66.01$66.02$65.98$66.0216,172$65.763499
1635264480$66.02$66.02$65.96$65.96527,023$65.766329
1635264540$65.965$65.965$65.90$65.90517,057$65.767725
1635264600$65.90$65.905$65.86$65.88531,111$65.769268
1635264660$65.885$65.885$65.85$65.858422,304$65.770274
1635264720$65.855$65.855$65.80$65.8019,038$65.770922
1635264780$65.795$65.81$65.775$65.80510,645$65.771035
1635264840$65.80$65.83$65.79$65.81510,835$65.771227
1635264900$65.8162$65.8162$65.775$65.7916,534$65.771406
1635264960$65.805$65.875$65.803$65.8758,688$65.771657
1635265020$65.87$65.87$65.815$65.8312,022$65.772015
1635265080$65.83$65.83$65.775$65.78524,037$65.772336
1635265140$65.785$65.80$65.76$65.8019,845$65.772375
1635265200$65.815$65.85$65.815$65.8526,299$65.773044
1635265260$65.86$65.86$65.795$65.7959,592$65.773306
1635265320$65.795$65.805$65.77$65.8018,867$65.773444
1635265380$65.80$65.80$65.78$65.7854,980$65.773483
1635265440$65.79$65.82$65.785$65.819,135$65.773582
1635265500$65.82$65.82$65.78$65.7857,772$65.773651
1635265560$65.78$65.78$65.765$65.76511,004$65.77365
1635265620$65.76$65.76$65.63$65.6312,131$65.773209
1635265680$65.62$65.62$65.59$65.5914,495$65.772221
1635265740$65.585$65.59$65.53$65.5410,796$65.771228
1635265800$65.54$65.54$65.48$65.5317,231$65.769384
1635265860$65.53$65.57$65.53$65.5412,708$65.768259
1635265920$65.54$65.57$65.535$65.5713,434$65.767083
1635265980$65.575$65.61$65.55$65.6112,771$65.76609
1635266040$65.61$65.62$65.6018$65.61948,705$65.765558
1635266100$65.61$65.62$65.53$65.549414,270$65.764494
1635266160$65.55$65.55$65.50$65.549412,723$65.763251
1635266220$65.545$65.56$65.545$65.5458,093$65.762576
1635266280$65.545$65.545$65.501$65.5413,419$65.761342
1635266340$65.54$65.55$65.48$65.4915,443$65.759879
1635266400$65.49$65.53$65.49$65.5311,862$65.758673
1635266460$65.535$65.54$65.49$65.5317,097$65.757082
1635266520$65.525$65.60$65.525$65.609,318$65.756367
1635266580$65.605$65.65$65.573$65.6210,423$65.755768
1635266640$65.62$65.65$65.615$65.646,180$65.755481
1635266700$65.62$65.65$65.60$65.618,453$65.755059
1635266760$65.61$65.62$65.565$65.574,375$65.754785
1635266820$65.58$65.61$65.565$65.605,701$65.754407
1635266880$65.60$65.63$65.60$65.6318,556$65.753341
1635266940$65.63$65.63$65.575$65.586,361$65.75297
1635267000$65.59$65.61$65.57$65.604,630$65.752672
1635267060$65.61$65.63$65.58$65.614,405$65.752433
1635267120$65.61$65.64$65.61$65.627,710$65.752056
1635267180$65.615$65.66$65.59$65.6017,733$65.751202
1635267240$65.60$65.61$65.575$65.59944,781$65.75092
1635267300$65.59$65.62$65.59$65.618,697$65.750459
1635267360$65.60$65.62$65.59$65.624,390$65.750225
1635267420$65.615$65.62$65.58$65.5854,300$65.749979
1635267480$65.58$65.58$65.54$65.5812,236$65.749146
1635267540$65.57$65.62$65.56$65.5959,457$65.748619
1635267600$65.60$65.60$65.51$65.548,513$65.74799
1635267660$65.54$65.56$65.535$65.546,100$65.747533
1635267720$65.53$65.55$65.495$65.49944,218$65.747209
1635267780$65.495$65.50$65.465$65.484,880$65.74673
1635267840$65.4798$65.50$65.475$65.505,346$65.746253
1635267900$65.495$65.51$65.45$65.463,730$65.745881
1635267960$65.47$65.5095$65.46$65.506,701$65.745247
1635268020$65.4998$65.505$65.48$65.494,337$65.744865
1635268080$65.50$65.50$65.48$65.503,472$65.744552
1635268140$65.50$65.53$65.465$65.488,655$65.743799
1635268200$65.48$65.48$65.44$65.447,865$65.743004
1635268260$65.44$65.44$65.40$65.41954,200$65.742512
1635268320$65.415$65.43$65.405$65.425,219$65.741918
1635268380$65.42$65.43$65.39$65.415,927$65.741225
1635268440$65.42$65.45$65.40$65.454,732$65.740695
1635268500$65.45$65.48$65.45$65.4753,703$65.740324
1635268560$65.475$65.4798$65.45$65.473,812$65.739954
1635268620$65.47$65.47$65.445$65.44943,797$65.739577
1635268680$65.45$65.4798$65.45$65.47984,632$65.739126
1635268740$65.48$65.50$65.48$65.495,041$65.738679
1635268800$65.50$65.52$65.47$65.475,833$65.738192
1635268860$65.48$65.50$65.47$65.494,358$65.737805
1635268920$65.485$65.50$65.45$65.4659,040$65.737005
1635268980$65.47$65.48$65.445$65.45944,373$65.736589
1635269040$65.46$65.51$65.46$65.504,812$65.736164
1635269100$65.50$65.51$65.465$65.4657,405$65.735542
1635269160$65.465$65.54$65.465$65.526,924$65.734976
1635269220$65.52$65.55$65.515$65.544,674$65.73466
1635269280$65.53$65.56$65.52$65.534,031$65.734382
1635269340$65.53$65.53$65.485$65.515,641$65.733951
1635269400$65.51$65.51$65.47$65.48943,800$65.733624
1635269460$65.49$65.50$65.465$65.495,019$65.733189
1635269520$65.48$65.50$65.47$65.4756,497$65.732636
1635269580$65.475$65.51$65.475$65.506,561$65.732096
1635269640$65.50$65.50$65.48$65.48943,943$65.73177
1635269700$65.485$65.51$65.485$65.514,381$65.731414
1635269760$65.52$65.535$65.495$65.50947,527$65.730864
1635269820$65.51$65.53$65.51$65.534,136$65.730564
1635269880$65.53$65.555$65.53$65.5411,416$65.729821
1635269940$65.55$65.55$65.525$65.5255,787$65.729457
1635270000$65.53$65.53$65.50$65.50946,307$65.728993
1635270060$65.51$65.51$65.455$65.476,489$65.728444
1635270120$65.47$65.485$65.455$65.4556,593$65.727881
1635270180$65.455$65.46$65.44$65.455,149$65.727403
1635270240$65.45$65.4594$65.415$65.41986,141$65.726803
1635270300$65.415$65.46$65.41$65.45987,622$65.726038
1635270360$65.455$65.46$65.425$65.4513,822$65.724777
1635270420$65.45$65.46$65.43$65.435,548$65.724269
1635270480$65.42$65.42$65.38$65.40944,481$65.723787
1635270540$65.405$65.41$65.39$65.40944,937$65.723258
1635270600$65.41$65.42$65.39$65.414,645$65.722779
1635270660$65.405$65.42$65.405$65.4154,243$65.722346
1635270720$65.415$65.43$65.41$65.41949,875$65.721332
1635270780$65.425$65.45$65.425$65.4452,934$65.721087
1635270840$65.44$65.445$65.42$65.428,223$65.720295
1635270900$65.415$65.43$65.405$65.4214,871$65.718833
1635270960$65.415$65.4298$65.39$65.416,515$65.718202
1635271020$65.40$65.41$65.38$65.407,293$65.71744
1635271080$65.41$65.45$65.40$65.4527,430$65.714798
1635271140$65.45$65.48$65.44$65.4523,197$65.712862
1635271200$65.46$65.49$65.445$65.4710,659$65.712035
1635271260$65.475$65.50$65.475$65.49985,530$65.711644
1635271320$65.49$65.4994$65.475$65.4913,304$65.7107
1635271380$65.49$65.495$65.48$65.48985,442$65.71032
1635271440$65.485$65.52$65.47$65.527,805$65.709765
1635271500$65.52$65.52$65.49$65.50510,058$65.709115
1635271560$65.505$65.52$65.495$65.526,923$65.708685
1635271620$65.52$65.57$65.52$65.53948,473$65.708252
1635271680$65.535$65.60$65.535$65.604,050$65.708061
1635271740$65.60$65.63$65.60$65.635,652$65.707905
1635271800$65.63$65.64$65.605$65.648,122$65.707671
1635271860$65.64$65.64$65.625$65.635,874$65.707538
1635271920$65.64$65.68$65.625$65.668,114$65.707413
1635271980$65.655$65.70$65.654$65.705,477$65.707339
1635272040$65.69$65.70$65.65$65.6558,139$65.70724
1635272100$65.655$65.69$65.655$65.66986,831$65.707169
1635272160$65.665$65.6998$65.6632$65.69986,428$65.707121
1635272220$65.70$65.71$65.69$65.6954,172$65.707114
1635272280$65.69$65.71$65.675$65.715,207$65.707092
1635272340$65.705$65.71$65.685$65.715,901$65.707065
1635272400$65.705$65.7094$65.66$65.67538,711$65.706934
1635272460$65.68$65.69$65.665$65.6811,472$65.706824
1635272520$65.675$65.71$65.675$65.715,495$65.706806
1635272580$65.70$65.7094$65.67$65.688,925$65.706743
1635272640$65.688$65.72$65.685$65.69946,846$65.706727
1635272700$65.695$65.70$65.68$65.687,928$65.706691
1635272760$65.675$65.70$65.675$65.6975,175$65.706661
1635272820$65.70$65.73$65.695$65.7059,062$65.706664
1635272880$65.71$65.72$65.69$65.70523,196$65.706663
1635272940$65.71$65.71$65.635$65.6620,308$65.706366
1635273000$65.66$65.6698$65.63$65.6311,081$65.706203
1635273060$65.625$65.69$65.625$65.696,723$65.706102
1635273120$65.69$65.71$65.68$65.7054,388$65.706092
1635273180$65.71$65.73$65.68$65.708,537$65.706087
1635273240$65.70$65.70$65.665$65.678,132$65.70602
1635273300$65.68$65.69$65.645$65.657,012$65.705944
1635273360$65.65$65.66$65.65$65.65988,186$65.705828
1635273420$65.66$65.66$65.62$65.629,560$65.705654
1635273480$65.62$65.64$65.60$65.6058,050$65.705455
1635273540$65.605$65.62$65.595$65.619,037$65.705212
1635273600$65.61$65.63$65.59$65.62986,807$65.705014
1635273660$65.625$65.63$65.585$65.61986,395$65.704834
1635273720$65.615$65.6198$65.56$65.579,050$65.704496
1635273780$65.565$65.5698$65.51$65.5159,260$65.704058
1635273840$65.51$65.54$65.505$65.545,281$65.703786
1635273900$65.54$65.58$65.54$65.5654,409$65.703598
1635273960$65.5615$65.57$65.555$65.573,270$65.703468
1635274020$65.57$65.58$65.51$65.5110,266$65.703034
1635274080$65.52$65.53$65.51$65.526,235$65.70272
1635274140$65.53$65.53$65.50$65.5154,560$65.702469
1635274200$65.515$65.53$65.4616$65.47956,986$65.702099
1635274260$65.47$65.49$65.47$65.494,157$65.701843
1635274320$65.49$65.49$65.46$65.47955,100$65.701514
1635274380$65.475$65.48$65.465$65.4652,600$65.701347
1635274440$65.47$65.47$65.43$65.438,751$65.700741
1635274500$65.43$65.47$65.43$65.465,778$65.700343
1635274560$65.47$65.48$65.455$65.46956,315$65.699934
1635274620$65.46$65.48$65.45$65.47989,866$65.699298
1635274680$65.475$65.4798$65.455$65.478,322$65.698755
1635274740$65.47$65.49$65.465$65.48946,151$65.698374
1635274800$65.49$65.52$65.49$65.516,164$65.698037
1635274860$65.52$65.55$65.50$65.545,167$65.697798
1635274920$65.54$65.55$65.49$65.517,786$65.697403
1635274980$65.52$65.56$65.52$65.5358,237$65.697056
1635275040$65.54$65.56$65.54$65.568,441$65.696716
1635275100$65.56$65.56$65.54$65.554,748$65.696524
1635275160$65.545$65.55$65.525$65.547,980$65.69618
1635275220$65.535$65.55$65.53$65.547,385$65.695863
1635275280$65.54$65.56$65.53$65.564,890$65.695665
1635275340$65.56$65.57$65.52$65.547,406$65.695354
1635275400$65.55$65.56$65.54$65.564,963$65.69517
1635275460$65.5562$65.57$65.55$65.578,625$65.69486
1635275520$65.565$65.57$65.525$65.557,146$65.694572
1635275580$65.55$65.58$65.54$65.5559,293$65.694236
1635275640$65.56$65.58$65.555$65.586,769$65.694002
1635275700$65.59$65.60$65.575$65.5857,004$65.693811
1635275760$65.59$65.61$65.585$65.606,348$65.693648
1635275820$65.60$65.615$65.59$65.619,687$65.693412
1635275880$65.605$65.62$65.59$65.596,935$65.693254
1635275940$65.59$65.60$65.57$65.570111,455$65.692912
1635276000$65.58$65.61$65.57$65.579,594$65.692656
1635276060$65.565$65.58$65.535$65.547,595$65.692403
1635276120$65.54$65.56$65.535$65.55646,068$65.692175
1635276180$65.56$65.5899$65.555$65.5858,050$65.69191
1635276240$65.59$65.60$65.565$65.59986,117$65.691738
1635276300$65.595$65.61$65.585$65.60511,205$65.691456
1635276360$65.605$65.62$65.55$65.565,539$65.691301
1635276420$65.555$65.58$65.52$65.5313,297$65.690828
1635276480$65.52$65.52$65.49$65.50512,277$65.690243
1635276540$65.505$65.52$65.47$65.47515,632$65.6895
1635276600$65.475$65.54$65.475$65.5114,262$65.688851
1635276660$65.51$65.51$65.435$65.4722,771$65.687547
1635276720$65.47$65.48$65.45$65.4810,438$65.686938
1635276780$65.482$65.49$65.455$65.4913,347$65.686215
1635276840$65.49$65.51$65.47$65.479814,720$65.685486
1635276900$65.475$65.48$65.41$65.4221,809$65.68412
1635276960$65.43$65.45$65.40$65.4220,498$65.682758
1635277020$65.41$65.42$65.39$65.419812,469$65.681889
1635277080$65.4199$65.43$65.40$65.40418,399$65.681338
1635277140$65.405$65.43$65.4002$65.4315,236$65.680321
1635277200$65.43$65.45$65.405$65.414615,672$65.679345
1635277260$65.42$65.44$65.4106$65.4214,304$65.678441
1635277320$65.42$65.44$65.42$65.428,796$65.677905
1635277380$65.43$65.43$65.40$65.429412,253$65.67711
1635277440$65.425$65.43$65.41$65.4310,783$65.676431
1635277500$65.44$65.48$65.435$65.46514,598$65.67566
1635277560$65.465$65.50$65.45$65.490614,333$65.674943
1635277620$65.49$65.50$65.45$65.4818,012$65.674054
1635277680$65.48$65.50$65.45$65.450620,254$65.673094
1635277740$65.45$65.46$65.42$65.429814,878$65.672239
1635277800$65.43$65.47$65.4006$65.4625,085$65.67086
1635277860$65.46$65.46$65.405$65.407316,315$65.669902
1635277920$65.405$65.43$65.40$65.4213,596$65.669063
1635277980$65.42$65.48$65.4102$65.44526,728$65.667697
1635278040$65.44$65.47$65.43$65.4721,749$65.666536
1635278100$65.46$65.50$65.46$65.469432,102$65.665147
1635278160$65.46$65.49$65.435$65.44534,953$65.663539
1635278220$65.44$65.46$65.42$65.42541,786$65.66144
1635278280$65.43$65.435$65.39$65.39549,711$65.658629
1635278340$65.39$65.40$65.30$65.32106,273$65.651399
1635278400$65.32$65.32$65.30$65.306,113$65.650948
1635278580$65.33$65.33$65.33$65.33508,575$65.61935
1635278640$65.33$65.33$65.33$65.33282$65.619336
1635278700$65.33$65.33$65.33$65.3310,730$65.618808
1635278940$65.33$65.33$65.33$65.333,956$65.623708
1635279120$65.40$65.40$65.40$65.40175$65.623701
1635279360$65.25$65.25$65.25$65.25750$65.623651
1635280080$65.27$65.27$65.26$65.26400$65.623878
1635280680$65.33$65.33$65.33$65.338,949$65.623459
1635281160$65.33$65.33$65.33$65.3312,099$65.62285
1635281580$65.25$65.25$65.25$65.25137$65.623897
1635281760$65.25$65.25$65.25$65.25420$65.62387
1635283320$65.392158$65.392158$65.392158$65.3921581,585$65.623845