TJX Historical Intraday Prices

One-Minute OHLCV Data From July 30, 2021.

  1. NYSE
  2. >
  3. TJX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627644660$68.80$68.80$68.80$68.80244$68.7976
1627647300$68.01$68.01$68.01$68.01100$68.584262
1627650240$68.44$68.44$68.44$68.44200$68.525265
1627650540$68.42$68.42$68.42$68.42400$68.482375
1627651560$68.46$68.46$68.45$68.45466$68.476756
1627651800$68.27$68.52$68.27$68.5069,501$68.281846
1627651860$68.53$68.53$68.32$68.3510,530$68.294347
1627651920$68.40$68.65$68.38$68.6414,467$68.326141
1627651980$68.63$68.79$68.62$68.7914,496$68.373144
1627652040$68.825$69.04$68.80$69.0224,664$68.473113
1627652100$69.03$69.08$68.94$69.0157,649$68.501737
1627652160$69.005$69.13$69.005$69.107,137$68.528336
1627652220$69.065$69.13$69.02$69.1210,363$68.565117
1627652280$69.07$69.22$69.05$69.2113,288$68.610461
1627652340$69.21$69.25$69.16$69.2255,591$68.629438
1627652400$69.24$69.34$69.20$69.3410,987$68.666175
1627652460$69.33$69.33$69.21$69.3029,541$68.695682
1627652520$69.34$69.39$69.29$69.308,571$68.722489
1627652580$69.33$69.50$69.32$69.4915,381$68.771168
1627652640$69.47$69.50$69.41$69.48542,981$68.885584
1627652700$69.49$69.59$69.48$69.5217,133$68.92392
1627652760$69.49$69.54$69.485$69.523,867$68.931637
1627652820$69.55$69.58$69.49$69.5123,463$68.975302
1627652880$69.53$69.55$69.50$69.5254,731$68.983357
1627652940$69.525$69.63$69.525$69.575,440$68.993669
1627653000$69.58$69.58$69.45$69.45833,615$68.999305
1627653060$69.46$69.46$69.34$69.377,455$69.008252
1627653120$69.38$69.42$69.38$69.402,300$69.011007
1627653180$69.39$69.47$69.39$69.472,727$69.014684
1627653240$69.48$69.48$69.45$69.474,975$69.021087
1627653300$69.46$69.465$69.38$69.4013,868$69.037273
1627653360$69.42$69.475$69.41$69.4752,050$69.039503
1627653420$69.49$69.50$69.45$69.45052,350$69.042349
1627653480$69.4799$69.53$69.4799$69.522,950$69.046189
1627653540$69.52$69.54$69.49$69.505,845$69.053596
1627653600$69.48$69.48$69.42$69.444,742$69.05887
1627653660$69.41$69.51$69.41$69.515,683$69.064808
1627653720$69.50$69.52$69.48$69.497,743$69.073592
1627653780$69.495$69.54$69.475$69.523,270$69.07728
1627653840$69.5141$69.525$69.45$69.48922,976$69.080355
1627653900$69.48$69.54$69.47$69.505,649$69.086442
1627653960$69.51$69.525$69.47$69.514,110$69.090823
1627654020$69.505$69.55$69.48$69.559,698$69.100676
1627654080$69.56$69.66$69.5501$69.655814,950$69.119267
1627654140$69.65$69.77$69.65$69.7557,733$69.129617
1627654200$69.755$69.755$69.69$69.6910,163$69.143838
1627654260$69.63$69.70$69.61$69.684,725$69.1487
1627654320$69.73$69.77$69.70$69.769,378$69.160446
1627654380$69.76$69.775$69.73$69.731,417$69.162268
1627654440$69.71$69.75$69.70$69.723,194$69.166217
1627654500$69.70$69.70$69.61$69.6410,297$69.176638
1627654560$69.615$69.615$69.47$69.47182,743$69.178555
1627654620$69.46$69.485$69.42$69.474,564$69.181091
1627654680$69.47$69.47$69.32$69.324,022$69.18261
1627654740$69.32$69.35$69.29$69.333,763$69.183736
1627654800$69.35$69.41$69.35$69.412,260$69.185689
1627654860$69.38$69.41$69.37$69.407,017$69.187331
1627654920$69.375$69.375$69.30$69.303,131$69.188259
1627654980$69.29$69.34$69.27$69.323,554$69.188992
1627655040$69.335$69.34$69.30$69.332,600$69.189652
1627655100$69.33$69.35$69.19$69.234,196$69.190305
1627655160$69.24$69.30$69.24$69.303,524$69.190774
1627655220$69.29$69.33$69.27$69.336,433$69.19203
1627655280$69.35$69.43$69.35$69.4255,405$69.194139
1627655340$69.44$69.44$69.32$69.3711,113$69.19803
1627655400$69.39$69.41$69.34$69.414,114$69.199728
1627655460$69.44$69.48$69.41$69.418,301$69.203009
1627655520$69.42$69.47$69.42$69.454,084$69.20476
1627655580$69.44$69.46$69.40$69.423,525$69.206186
1627655640$69.40$69.45$69.40$69.434,016$69.208004
1627655700$69.42$69.42$69.39$69.406,467$69.209892
1627655760$69.40$69.40$69.3247$69.3410,533$69.212826
1627655820$69.33$69.36$69.31$69.355,980$69.213897
1627655880$69.33$69.36$69.32$69.342,100$69.214343
1627655940$69.34$69.37$69.33$69.3711,134$69.216692
1627656000$69.3647$69.3647$69.28$69.305,776$69.217679
1627656060$69.315$69.35$69.315$69.3418,716$69.220862
1627656120$69.33$69.33$69.265$69.286,268$69.221541
1627656180$69.26$69.27$69.12$69.128,379$69.221035
1627656240$69.12$69.14$69.10$69.113,430$69.220465
1627656300$69.12$69.12$69.08$69.103,788$69.21975
1627656360$69.11$69.145$69.11$69.1355,322$69.218973
1627656420$69.12$69.12$69.09$69.113,474$69.218388
1627656480$69.11$69.11$69.01$69.035,009$69.217098
1627656540$69.01$69.05$69.01$69.052,233$69.216506
1627656600$69.07$69.12$69.07$69.122,599$69.216014
1627656660$69.14$69.14$69.09$69.093,326$69.215474
1627656720$69.08$69.15$69.08$69.1452,056$69.215163
1627656780$69.14$69.18$69.11$69.1710,029$69.213922
1627656840$69.18$69.21$69.16$69.1712,317$69.213471
1627656900$69.16$69.19$69.15$69.1855,330$69.213117
1627656960$69.1899$69.1899$69.13$69.132,978$69.212837
1627657020$69.13$69.1656$69.13$69.153,073$69.212564
1627657080$69.15$69.20$69.13$69.135,821$69.212277
1627657140$69.12$69.12$69.05$69.074,053$69.211534
1627657200$69.06$69.08$69.04$69.057,063$69.210022
1627657260$69.06$69.12$69.049$69.053,700$69.209361
1627657320$69.04$69.08$69.04$69.0653,955$69.208536
1627657380$69.07$69.07$69.03$69.053,998$69.207658
1627657440$69.06$69.11$69.06$69.113,693$69.207083
1627657500$69.11$69.11$69.08$69.083,969$69.206407
1627657560$69.07$69.11$69.07$69.11600$69.20635
1627657620$69.11$69.125$69.08$69.1153,510$69.205875
1627657680$69.12$69.125$69.10$69.1252,600$69.205538
1627657740$69.13$69.18$69.12$69.185,077$69.205119
1627657800$69.17$69.18$69.165$69.183,200$69.204979
1627657860$69.18$69.20$69.15$69.184,973$69.20479
1627657920$69.19$69.22$69.175$69.2154,506$69.204766
1627657980$69.21$69.26$69.19$69.246,053$69.205045
1627658040$69.22$69.23$69.19$69.192,985$69.205064
1627658100$69.19$69.19$69.155$69.1552,218$69.204986
1627658160$69.15$69.15$69.085$69.094,851$69.204396
1627658220$69.08$69.08$69.05$69.073,461$69.203815
1627658280$69.07$69.079$69.04$69.0451,690$69.203501
1627658340$69.04$69.07$69.04$69.074,489$69.20266
1627658400$69.08$69.12$69.07$69.076,735$69.201809
1627658460$69.06$69.09$69.06$69.083,636$69.201222
1627658520$69.09$69.12$69.09$69.092,689$69.200896
1627658580$69.08$69.09$69.06$69.0791,800$69.200627
1627658640$69.08$69.1064$69.08$69.083,217$69.200208
1627658700$69.075$69.085$69.065$69.072,185$69.199878
1627658760$69.07$69.07$69.03$69.033,549$69.199224
1627658820$69.02$69.02$68.99$69.017,572$69.197402
1627658880$69.00$69.00$68.94$68.992,312$69.19676
1627658940$69.01$69.07$69.01$69.053,520$69.196108
1627659000$69.03$69.10$69.03$69.0953,641$69.195574
1627659060$69.1205$69.1205$69.08$69.0854,956$69.194995
1627659120$69.09$69.10$68.99$68.992,065$69.194672
1627659180$68.97$68.985$68.96$68.984,802$69.193395
1627659240$68.975$68.98$68.93$68.932,469$69.192715
1627659300$68.94$69.01$68.94$69.012,751$69.192024
1627659360$69.015$69.015$68.96$68.963,060$69.191236
1627659420$68.95$68.96$68.89$68.905,479$69.189616
1627659480$68.91$68.96$68.91$68.962,730$69.188837
1627659540$68.96$68.975$68.94$68.975964$69.188569
1627659600$68.96$68.965$68.96$68.9651,644$69.188141
1627659660$68.97$68.99$68.97$68.972,478$69.187526
1627659720$68.97$68.975$68.96$68.961,492$69.187081
1627659780$68.96$68.965$68.95$68.9552,663$69.186449
1627659840$68.95$68.98$68.915$68.974,770$69.18509
1627659900$68.96$68.98$68.96$68.981,627$69.184717
1627659960$68.98$68.98$68.96$68.961,110$69.184444
1627660020$68.96$68.96$68.93$68.931,227$69.184105
1627660080$68.94$68.94$68.91$68.922,933$69.183249
1627660140$68.91$68.91$68.89$68.901,800$69.18265
1627660200$68.895$68.92$68.895$68.90163,143$69.181679
1627660260$68.90$68.91$68.90$68.90687$69.181468
1627660320$68.88$68.89$68.83$68.831,793$69.180835
1627660380$68.84$68.87$68.83$68.872,048$69.180043
1627660440$68.85$68.86$68.83$68.863,267$69.178832
1627660500$68.87$68.9096$68.87$68.90963,230$69.177785
1627660560$68.89$68.95$68.87$68.9512,513$69.174175
1627660620$68.95$68.95$68.91$68.911,200$69.173842
1627660680$68.90$68.90$68.88$68.892,000$69.173205
1627660740$68.92$68.96$68.92$68.951,288$69.172894
1627660800$68.94$68.949$68.915$68.9493,054$69.172082
1627660860$68.94$68.94$68.90$68.901,187$69.171767
1627660920$68.89$68.93$68.855$68.868,598$69.169148
1627660980$68.86$68.88$68.84$68.844,667$69.167611
1627661040$68.8325$68.88$68.8325$68.873,846$69.166362
1627661100$68.85$68.85$68.83$68.846,641$69.164053
1627661160$68.83$68.83$68.80$68.833,927$69.162607
1627661220$68.82$68.82$68.80$68.805,130$69.160701
1627661280$68.81$68.84$68.7932$68.844,171$69.159214
1627661340$68.83$68.86$68.83$68.861,990$69.158481
1627661400$68.89$68.91$68.89$68.8953,106$69.157735
1627661460$68.89$68.89$68.85$68.852,200$69.157082
1627661520$68.85$68.87$68.84$68.8552,646$69.156242
1627661580$68.855$68.865$68.83$68.8654,597$69.154756
1627661640$68.87$68.8961$68.86$68.89613,004$69.153896
1627661700$68.89$68.89$68.84$68.86510,739$69.150725
1627661760$68.85$68.87$68.85$68.851,400$69.150303
1627661820$68.83$68.855$68.82$68.851,862$69.149685
1627661880$68.835$68.86$68.82$68.851,797$69.149133
1627661940$68.835$68.88$68.835$68.8652,345$69.148454
1627662000$68.88$68.88$68.84$68.856,338$69.146636
1627662060$68.84$68.88$68.84$68.866,791$69.144701
1627662120$68.87$68.875$68.8338$68.8411,401$69.141598
1627662180$68.8301$68.8301$68.80$68.801,586$69.141092
1627662240$68.81$68.83$68.805$68.833,016$69.140096
1627662300$68.84$68.86$68.83$68.861,826$69.139613
1627662360$68.87$68.88$68.86$68.863,844$69.138575
1627662420$68.8571$68.87$68.84$68.874,459$69.137326
1627662480$68.88$68.89$68.86$68.863,780$69.136375
1627662540$68.86$68.865$68.8502$68.862,459$69.135711
1627662600$68.87$68.88$68.85$68.872,420$69.135066
1627662660$68.89$68.94$68.89$68.9153,309$69.134394
1627662720$68.915$68.94$68.91$68.9352,700$69.133823
1627662780$68.935$68.935$68.90$68.90894,479$69.13289
1627662840$68.9198$68.92$68.89$68.915,029$69.131798
1627662900$68.91$68.935$68.91$68.914,532$69.130928
1627662960$68.91$68.92$68.90$68.922,131$69.130438
1627663020$68.93$68.95$68.925$68.95920$69.130323
1627663080$68.9511$68.96$68.94$68.942,973$69.129821
1627663140$68.93$68.93$68.90$68.9051,900$69.129426
1627663200$68.91$68.93$68.8832$68.928,378$69.127679
1627663260$68.925$68.95$68.925$68.94342,270$69.127285
1627663320$68.945$68.945$68.93$68.931,400$69.127042
1627663380$68.94$68.95$68.94$68.951,664$69.126753
1627663440$68.96$68.9656$68.94$68.942,380$69.126378
1627663500$68.94$68.94$68.92$68.932,265$69.125958
1627663560$68.93$68.94$68.93$68.931,219$69.125751
1627663620$68.9301$68.94$68.925$68.931,724$69.125441
1627663680$68.93$68.945$68.91$68.9355,906$69.124385
1627663740$68.93$68.93$68.921$68.9211,364$69.124134
1627663800$68.935$68.955$68.935$68.9452,128$69.123798
1627663860$68.95$68.95$68.93$68.9452,526$69.123379
1627663920$68.945$68.95$68.94$68.94718$69.123254
1627663980$68.95$68.96$68.90$68.9158,407$69.121783
1627664040$68.915$68.915$68.89$68.891,300$69.121538
1627664100$68.89$68.90$68.85$68.863,112$69.120854
1627664160$68.85$68.882$68.85$68.874,148$69.119927
1627664220$68.86$68.88$68.86$68.88928$69.11968
1627664280$68.88$68.88$68.845$68.8453,062$69.119044
1627664340$68.84$68.87$68.84$68.87759$69.11886
1627664400$68.87$68.875$68.85$68.853,849$69.117961
1627664460$68.84$68.845$68.79$68.8051,994$69.117431
1627664520$68.80$68.80$68.76$68.7833,616$69.116369
1627664580$68.78$68.78$68.76$68.781,300$69.115971
1627664640$68.78$68.78$68.75$68.761,258$69.115579
1627664700$68.76$68.795$68.76$68.7953,549$69.114496
1627664760$68.795$68.81$68.78$68.813,576$69.113504
1627664820$68.81$68.86$68.81$68.864,668$69.112368
1627664880$68.86$68.87$68.845$68.8471,568$69.112025
1627664940$68.83$68.835$68.80$68.803,698$69.111068
1627665000$68.80$68.81$68.79$68.814,033$69.109976
1627665060$68.82$68.82$68.80$68.8012,973$69.109191
1627665120$68.805$68.845$68.805$68.842,626$69.108572
1627665180$68.83$68.865$68.82$68.8652,783$69.107945
1627665240$68.86$68.86$68.85$68.85950$69.107714
1627665300$68.87$68.87$68.86$68.861,258$69.107477
1627665360$68.86$68.86$68.84$68.862,049$69.107027
1627665420$68.85$68.86$68.84$68.851,555$69.106665
1627665480$68.86$68.87$68.85$68.851,740$69.106316
1627665540$68.86$68.86$68.82$68.821,412$69.105992
1627665600$68.8291$68.84$68.81$68.813,568$69.105129
1627665660$68.81$68.83$68.79$68.804,027$69.104106
1627665720$68.80$68.815$68.80$68.815363$69.104027
1627665780$68.80$68.80$68.775$68.782,760$69.103283
1627665840$68.77$68.80$68.77$68.801,730$69.102818
1627665900$68.81$68.85$68.81$68.842,431$69.102259
1627665960$68.84$68.84$68.83$68.831,300$69.101963
1627666020$68.82$68.83$68.82$68.82483$69.101868
1627666080$68.82$68.83$68.80$68.813,980$69.100882
1627666140$68.81$68.83$68.81$68.821,022$69.100641
1627666200$68.83$68.85$68.83$68.851,993$69.100225
1627666260$68.85$68.85$68.825$68.842,348$69.099714
1627666320$68.8465$68.85$68.84$68.84961$69.099503
1627666380$68.84$68.88$68.84$68.8752,125$69.099113
1627666440$68.88$68.89$68.85$68.85892,705$69.098607
1627666500$68.855$68.915$68.855$68.9152,730$69.098118
1627666560$68.91$68.936$68.91$68.923,135$69.097657
1627666620$68.915$68.945$68.91$68.9454,608$69.096988
1627666680$68.93$68.93$68.92$68.92900$69.096843
1627666740$68.935$68.94$68.935$68.94200$69.096818
1627666800$68.95$68.96$68.93$68.9353,450$69.096417
1627666860$68.93$68.93$68.90$68.902,101$69.096113
1627666920$68.91$68.92$68.89$68.892,060$69.095802
1627666980$68.89$68.90$68.88$68.892,296$69.095412
1627667040$68.895$68.93$68.895$68.913,679$69.094867
1627667100$68.90$68.90$68.88$68.882,005$69.094527
1627667160$68.884$68.884$68.87$68.881,100$69.094353
1627667220$68.89$68.89$68.855$68.862,096$69.093966
1627667280$68.87$68.88$68.865$68.881,329$69.093715
1627667340$68.89$68.90$68.89$68.891,778$69.093443
1627667400$68.89$68.915$68.87$68.9153,316$69.09288
1627667460$68.90$68.905$68.89$68.9051,350$69.092675
1627667520$68.90$68.90$68.84$68.844,921$69.091767
1627667580$68.84$68.845$68.82$68.83992,572$69.09125
1627667640$68.84$68.84$68.83$68.841,100$69.090995
1627667700$68.84$68.86$68.84$68.861,297$69.090783
1627667760$68.85$68.8584$68.84$68.85843,072$69.090178
1627667820$68.85$68.87$68.845$68.851,871$69.089813
1627667880$68.86$68.88$68.86$68.873,075$69.089279
1627667940$68.86$68.86$68.84$68.861,100$69.089083
1627668000$68.87$68.87$68.84$68.853,253$69.08848
1627668060$68.85$68.85$68.82$68.822,746$69.087937
1627668120$68.83$68.85$68.83$68.841,950$69.087539
1627668180$68.83$68.85$68.82$68.83283,649$69.086834
1627668240$68.83$68.84$68.815$68.822,523$69.086301
1627668300$68.82$68.825$68.80$68.8152,825$69.085696
1627668360$68.81$68.82$68.81$68.821,831$69.08529
1627668420$68.825$68.85$68.825$68.843,178$69.084699
1627668480$68.85$68.89$68.845$68.89900$69.084546
1627668540$68.88$68.90$68.87$68.901,308$69.084344
1627668600$68.90$68.90$68.86$68.861,301$69.084138
1627668660$68.87$68.88$68.87$68.871,700$69.083862
1627668720$68.87$68.88$68.87$68.88600$69.083766
1627668780$68.8831$68.90$68.8831$68.901,137$69.083568
1627668840$68.89$68.905$68.88$68.8843,038$69.083149
1627668900$68.89$68.90$68.87$68.872,144$69.082827
1627668960$68.87$68.875$68.84$68.876,277$69.081727
1627669020$68.87$68.87$68.844$68.851,150$69.081532
1627669080$68.845$68.85$68.845$68.85806$69.08134
1627669140$68.86$68.86$68.84$68.841,100$69.081173
1627669200$68.85$68.88$68.84$68.872,887$69.080713
1627669260$68.86$68.86$68.835$68.8353,484$69.080031
1627669320$68.825$68.83$68.77$68.777,404$69.078569
1627669380$68.77$68.80$68.76$68.783,992$69.077678
1627669440$68.77$68.78$68.75$68.762,336$69.077091
1627669500$68.76$68.77$68.7554$68.762,908$69.076452
1627669560$68.76$68.76$68.72$68.7252,523$69.075814
1627669620$68.715$68.73$68.6901$68.6953,350$69.074905
1627669680$68.69$68.725$68.6835$68.703,383$69.073927
1627669740$68.70$68.70$68.65$68.675,287$69.072386
1627669800$68.66$68.66$68.635$68.644,867$69.070745
1627669860$68.645$68.645$68.60$68.605,775$69.068902
1627669920$68.60$68.62$68.58$68.60785,340$69.067065
1627669980$68.60$68.62$68.58$68.625,098$69.065305
1627670040$68.62$68.65$68.59$68.6155,599$69.063515
1627670100$68.62$68.64$68.61$68.643,164$69.062513
1627670160$68.63$68.65$68.63$68.652,847$69.061625
1627670220$68.64$68.64$68.57$68.576,274$69.059469
1627670280$68.57$68.6199$68.57$68.61993,851$69.05819
1627670340$68.62$68.62$68.59$68.593,102$69.057197
1627670400$68.609$68.61$68.58$68.602,163$69.056484
1627670460$68.59$68.60$68.57$68.601,876$69.055852
1627670520$68.60$68.63$68.59$68.623,029$69.05486
1627670580$68.625$68.625$68.62$68.621,318$69.054366
1627670640$68.63$68.655$68.63$68.642,741$69.053675
1627670700$68.64$68.645$68.63$68.635,600$69.05203
1627670760$68.64$68.66$68.64$68.662,944$69.051111
1627670820$68.68$68.68$68.65$68.651,206$69.050849
1627670880$68.645$68.66$68.63$68.662,606$69.05007
1627670940$68.65$68.69$68.65$68.681,000$69.04982
1627671000$68.685$68.71$68.685$68.711,960$69.049331
1627671060$68.7076$68.715$68.67$68.673,715$69.048406
1627671120$68.665$68.68$68.6643$68.672,041$69.047869
1627671180$68.66$68.68$68.66$68.673,382$69.046972
1627671240$68.645$68.6731$68.645$68.67312,442$69.046303
1627671300$68.675$68.70$68.67$68.701,375$69.045937
1627671360$68.71$68.71$68.646$68.664,844$69.044721
1627671420$68.66$68.68$68.66$68.6713,193$69.041319
1627671480$68.68$68.69$68.67$68.691,638$69.040871
1627671540$68.70$68.72$68.68$68.703,705$69.040041
1627671600$68.71$68.76$68.71$68.76921$69.039853
1627671660$68.755$68.76$68.74$68.765,395$69.038763
1627671720$68.75$68.75$68.74$68.751,323$69.038507
1627671780$68.759$68.79$68.755$68.763,578$69.037845
1627671840$68.755$68.78$68.755$68.781,083$69.037651
1627671900$68.799$68.80$68.775$68.7752,114$69.037295
1627671960$68.77$68.80$68.77$68.79735$69.037135
1627672020$68.795$68.805$68.785$68.793,715$69.036562
1627672080$68.79$68.79$68.76$68.7853,653$69.035916
1627672140$68.78$68.81$68.78$68.813,346$69.035205
1627672200$68.82$68.835$68.795$68.804,949$69.034647
1627672260$68.80$68.8262$68.79$68.8094,062$69.033989
1627672320$68.82$68.82$68.80$68.811,499$69.033791
1627672380$68.82$68.83$68.82$68.82554$69.0337
1627672440$68.815$68.835$68.815$68.824,461$69.033088
1627672500$68.81$68.82$68.79$68.792,603$69.032661
1627672560$68.78$68.81$68.78$68.783,444$69.032151
1627672620$68.775$68.8151$68.775$68.81511,723$69.031877
1627672680$68.81$68.8143$68.79$68.794,650$69.031164
1627672740$68.805$68.81$68.77$68.774,137$69.030508
1627672800$68.775$68.78$68.75$68.7555,632$69.029497
1627672860$68.755$68.77$68.72$68.722,731$69.028984
1627672920$68.725$68.73$68.69$68.692,400$69.028497
1627672980$68.70$68.71$68.70$68.713,294$69.027775
1627673040$68.704$68.715$68.695$68.70510,767$69.025494
1627673100$68.705$68.72$68.70$68.722,412$69.025003
1627673160$68.725$68.75$68.725$68.7451,946$69.024635
1627673220$68.7401$68.76$68.74$68.7551,210$69.024402
1627673280$68.75$68.75$68.71$68.727,260$69.023055
1627673340$68.725$68.725$68.709$68.712,555$69.022531
1627673400$68.71$68.742$68.71$68.7410,107$69.02063
1627673460$68.75$68.76$68.73$68.734,704$69.019807
1627673520$68.74$68.775$68.74$68.765,406$69.018917
1627673580$68.76$68.7994$68.755$68.788,431$69.017601
1627673640$68.7827$68.805$68.77$68.7913,786$69.017059
1627673700$68.795$68.81$68.77$68.779,182$69.015757
1627673760$68.77$68.78$68.745$68.74518,658$69.012841
1627673820$68.73$68.73$68.71$68.7211,041$69.010826
1627673880$68.72$68.75$68.71$68.727,762$69.009519
1627673940$68.715$68.715$68.70$68.7059,217$69.007799
1627674000$68.71$68.75$68.70$68.7311,825$69.005751
1627674060$68.73$68.73$68.695$68.7014,404$69.003143
1627674120$68.70$68.71$68.69$68.7111,989$69.000989
1627674180$68.71$68.72$68.695$68.7114,003$68.998527
1627674240$68.705$68.725$68.67$68.6819,165$68.995154
1627674300$68.66$68.675$68.63$68.649,725$68.993198
1627674360$68.65$68.67$68.65$68.6710,185$68.991215
1627674420$68.675$68.68$68.66$68.674,954$68.990281
1627674480$68.67$68.67$68.64$68.64510,353$68.988287
1627674540$68.64$68.69$68.64$68.697,895$68.986785
1627674600$68.67$68.675$68.62$68.6421,781$68.982648
1627674660$68.64$68.66$68.64$68.6516,894$68.979499
1627674720$68.65$68.69$68.645$68.6858,079$68.978082
1627674780$68.685$68.71$68.6831$68.7013,317$68.976014
1627674840$68.70$68.705$68.67$68.6720,126$68.972877
1627674900$68.67$68.72$68.67$68.70546,728$68.965957
1627674960$68.70$68.72$68.68$68.7123,435$68.962701
1627675020$68.71$68.73$68.705$68.71537,950$68.95795
1627675080$68.72$68.78$68.71$68.7755,588$68.952085
1627675140$68.77$68.83$68.72$68.80163,282$68.938086
1627675200$68.84$68.84$68.84$68.84211$68.938077
1627675440$68.81$68.81$68.81$68.81876,919$68.901281
1627675920$68.81$68.81$68.81$68.8126,764$68.9006
1627676160$68.81$68.81$68.81$68.8175,431$68.90328
1627676400$68.60$68.60$68.60$68.60100$68.903272
1627676640$68.75$68.75$68.75$68.75100$68.903268
1627676700$68.81$68.81$68.81$68.81831$68.903246
1627677960$68.81$68.81$68.81$68.81406$68.905231
1627678980$68.81$68.81$68.81$68.812,450$68.905178