TJX Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE
  2. >
  3. TJX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617192000$66.52$66.52$66.52$66.52100$66.533771
1617197340$66.70$66.73$66.70$66.73889$66.683725
1617197400$66.73$66.90$66.62$66.863379,831$66.677435
1617197460$66.85$66.88$66.66$66.6957,381$66.683362
1617197520$66.71$66.73$66.465$66.46512,992$66.672985
1617197580$66.47$66.58$66.44$66.5211,614$66.657344
1617197640$66.53$66.64$66.53$66.637,166$66.652149
1617197700$66.65$66.88$66.65$66.8299,811$66.663342
1617197760$66.805$66.87$66.77$66.877,220$66.671766
1617197820$66.855$66.90$66.80$66.909,004$66.682073
1617197880$66.89$67.02$66.89$67.0212,078$66.704589
1617197940$67.02$67.08$66.98$67.077,440$66.718775
1617198000$67.09$67.16$67.02$67.062112,886$66.745579
1617198060$67.06$67.11$67.03$67.078,920$66.76097
1617198120$67.08$67.0944$66.97$67.0437,008$66.810775
1617198180$67.06$67.10$66.93$66.9913,520$66.823643
1617198240$66.99$67.08$66.98$67.085,200$66.82759
1617198300$67.08$67.11$66.995$66.99510,373$66.837276
1617198360$67.0095$67.03$66.945$66.987,018$66.841075
1617198420$66.98$67.00$66.96$66.982,300$66.842221
1617198480$66.965$66.99$66.93$66.996,532$66.844798
1617198540$66.96$66.97$66.87$66.875,900$66.846537
1617198600$66.87$66.87$66.765$66.786,166$66.84599
1617198660$66.79$66.91$66.79$66.919,562$66.846264
1617198720$66.91$66.99$66.91$66.983,100$66.847394
1617198780$66.96$66.99$66.875$66.9124,561$66.852541
1617198840$66.92$66.98$66.91$66.987,302$66.854589
1617198900$66.96$67.05$66.95$67.055,191$66.856626
1617198960$67.06$67.19$67.03$67.1817,538$66.86798
1617199020$67.18$67.19$67.135$67.1710,264$66.876208
1617199080$67.18$67.21$67.16$67.1813,218$66.887086
1617199140$67.18$67.18$67.05$67.12515,865$66.896676
1617199200$67.11$67.15$67.09$67.1223,473$66.909155
1617199260$67.12$67.20$67.12$67.209,090$66.915076
1617199320$67.20$67.24$67.195$67.217,165$66.920069
1617199380$67.21$67.30$67.21$67.2922,806$66.937966
1617199440$67.30$67.34$67.28$67.316,874$66.943556
1617199500$67.30$67.31$67.26$67.2957,300$66.948872
1617199560$67.29$67.37$67.29$67.3553,685$66.951992
1617199620$67.35$67.35$67.305$67.32515,390$66.964246
1617199680$67.32$67.3898$67.31$67.388,237$66.970858
1617199740$67.38$67.39$67.32$67.3317,885$66.984475
1617199800$67.33$67.33$67.275$67.29511,199$66.991235
1617199860$67.29$67.32$67.275$67.3214,115$66.999446
1617199920$67.32$67.32$67.31$67.325,910$67.002745
1617199980$67.32$67.41$67.32$67.3712,586$67.011084
1617200040$67.37$67.42$67.34$67.4110,326$67.017448
1617200100$67.41$67.43$67.25$67.2538,795$67.038077
1617200160$67.25$67.35$67.19$67.33519,788$67.044761
1617200220$67.32$67.335$67.275$67.2759,602$67.048847
1617200280$67.28$67.32$67.25$67.3015,853$67.054504
1617200340$67.315$67.34$67.28$67.3359,315$67.058017
1617200400$67.325$67.35$67.25$67.2916,392$67.063509
1617200460$67.28$67.29$67.22$67.2621,025$67.069233
1617200520$67.25$67.32$67.25$67.3059,399$67.072244
1617200580$67.30$67.33$67.26$67.3321,689$67.078365
1617200640$67.325$67.33$67.28$67.308,821$67.081017
1617200700$67.31$67.31$67.26$67.2914,207$67.084908
1617200760$67.29$67.33$67.28$67.3011,295$67.088021
1617200820$67.28$67.29$67.20$67.2015,193$67.091083
1617200880$67.19$67.19$67.062$67.06217,602$67.091995
1617200940$67.06$67.06$67.00$67.035,125$67.0916
1617201000$67.04$67.07$67.01$67.077,220$67.090974
1617201060$67.08$67.12$67.02$67.044,339$67.090847
1617201120$67.05$67.06$67.00$67.034,316$67.090501
1617201180$67.03$67.0999$67.02$67.097,446$67.090096
1617201240$67.11$67.17$67.10$67.139,541$67.090607
1617201300$67.13$67.16$67.01$67.0114,426$67.090229
1617201360$67.03$67.04$66.96$66.994,417$67.08979
1617201420$66.98$67.00$66.98$66.993,670$67.089354
1617201480$67.00$67.06$67.00$67.0211,357$67.088531
1617201540$67.025$67.15$67.02$67.149,922$67.088577
1617201600$67.15$67.27$67.125$67.2715,870$67.090574
1617201660$67.27$67.35$67.25$67.3510,086$67.092808
1617201720$67.35$67.35$67.28$67.329611,957$67.095809
1617201780$67.33$67.345$67.22$67.246,944$67.097222
1617201840$67.26$67.335$67.26$67.328,449$67.099098
1617201900$67.33$67.38$67.2999$67.3810,706$67.101803
1617201960$67.38$67.40$67.35$67.3510,992$67.104943
1617202020$67.355$67.40$67.34$67.3711,871$67.108185
1617202080$67.365$67.38$67.33$67.3538,605$67.110406
1617202140$67.37$67.39$67.34$67.346,150$67.112037
1617202200$67.33$67.38$67.3137$67.3712,582$67.114992
1617202260$67.37$67.37$67.34$67.348,934$67.11712
1617202320$67.34$67.36$67.31$67.326,304$67.11853
1617202380$67.33$67.33$67.30$67.307,417$67.119951
1617202440$67.31$67.31$67.26$67.276311,518$67.121781
1617202500$67.27$67.32$67.27$67.31625,299$67.122698
1617202560$67.31$67.31$67.275$67.2757,416$67.123941
1617202620$67.275$67.34$67.27$67.3410,008$67.125607
1617202680$67.35$67.37$67.33$67.379,732$67.127638
1617202740$67.385$67.44$67.385$67.417,890$67.129752
1617202800$67.41$67.44$67.3689$67.39512,815$67.132826
1617202860$67.40$67.415$67.39$67.4124,307$67.138683
1617202920$67.41$67.41$67.33$67.3413,667$67.141418
1617202980$67.325$67.325$67.26$67.31511,194$67.14295
1617203040$67.30$67.37$67.30$67.3611,362$67.144902
1617203100$67.37$67.43$67.36$67.4315,244$67.148389
1617203160$67.42$67.43$67.38$67.4259,340$67.150509
1617203220$67.415$67.43$67.40$67.4159,566$67.152714
1617203280$67.41$67.45$67.41$67.416,980$67.154337
1617203340$67.4002$67.46$67.4002$67.459,324$67.156635
1617203400$67.45$67.465$67.42$67.4612,351$67.159554
1617203460$67.46$67.485$67.44$67.4853,896$67.160513
1617203520$67.485$67.49$67.4001$67.447,364$67.162257
1617203580$67.43$67.445$67.42$67.447,431$67.163894
1617203640$67.44$67.495$67.44$67.4921,474$67.169221
1617203700$67.50$67.51$67.45$67.4513,797$67.172729
1617203760$67.44$67.44$67.40$67.4016,134$67.17583
1617203820$67.42$67.45$67.42$67.4353,500$67.176518
1617203880$67.43$67.44$67.36$67.364,408$67.177287
1617203940$67.37$67.37$67.33$67.373,967$67.177817
1617204000$67.37$67.37$67.2506$67.25067,583$67.178641
1617204060$67.25$67.26$67.23$67.245,411$67.178899
1617204120$67.255$67.26$67.24$67.242,325$67.179026
1617204180$67.23$67.265$67.17$67.176,403$67.179237
1617204240$67.18$67.21$67.17$67.193,895$67.179244
1617204300$67.20$67.20$67.19$67.191,041$67.179257
1617204360$67.19$67.19$67.165$67.172,525$67.179245
1617204420$67.17$67.19$67.16$67.194,221$67.179237
1617204480$67.17$67.205$67.155$67.1553,105$67.179222
1617204540$67.155$67.205$67.145$67.166,239$67.179217
1617204600$67.165$67.20$67.15$67.174,832$67.179203
1617204660$67.20$67.25$67.20$67.254,052$67.179341
1617204720$67.26$67.2946$67.25$67.284,661$67.179684
1617204780$67.25$67.30$67.2388$67.302,904$67.179859
1617204840$67.30$67.30$67.26$67.268,265$67.18049
1617204900$67.255$67.29$67.24$67.284,703$67.180801
1617204960$67.27$67.30$67.27$67.29611,606$67.180944
1617205020$67.30$67.32$67.275$67.317,459$67.181572
1617205080$67.31$67.34$67.30$67.305,880$67.182162
1617205140$67.30$67.31$67.19$67.197,685$67.182615
1617205200$67.19$67.205$67.17$67.204,885$67.182626
1617205260$67.20$67.26$67.20$67.262,281$67.182718
1617205320$67.25$67.2618$67.21$67.2353,126$67.182835
1617205380$67.24$67.24$67.19$67.194,338$67.182948
1617205440$67.18$67.20$67.17$67.192,600$67.182956
1617205500$67.22$67.25$67.21$67.215,622$67.183128
1617205560$67.22$67.245$67.195$67.212,200$67.183186
1617205620$67.2159$67.25$67.20$67.254,185$67.18332
1617205680$67.233$67.235$67.215$67.2352,453$67.183395
1617205740$67.24$67.27$67.24$67.2456,706$67.183727
1617205800$67.25$67.26$67.248$67.251,000$67.183777
1617205860$67.26$67.26$67.235$67.2353,063$67.183906
1617205920$67.23$67.26$67.23$67.262,536$67.184015
1617205980$67.255$67.255$67.23$67.245,316$67.18424
1617206040$67.23$67.26$67.23$67.244,066$67.184425
1617206100$67.23$67.26$67.225$67.242,098$67.184506
1617206160$67.22$67.23$67.19$67.194,763$67.184596
1617206220$67.19$67.22$67.19$67.21600$67.184609
1617206280$67.23$67.235$67.20$67.211,600$67.184646
1617206340$67.20$67.20$67.14$67.163,323$67.184608
1617206400$67.16$67.18$67.145$67.173,510$67.18455
1617206460$67.1635$67.17$67.12$67.133,900$67.18444
1617206520$67.14$67.15$67.09$67.113,616$67.184264
1617206580$67.11$67.11$67.05$67.066,718$67.183747
1617206640$67.07$67.07$67.03$67.055,404$67.183241
1617206700$67.04$67.06$67.01$67.027,913$67.18246
1617206760$67.015$67.025$66.995$66.9953,882$67.181983
1617206820$67.00$67.01$66.965$66.9652,011$67.181729
1617206880$66.965$66.9663$66.94$66.955,760$67.180854
1617206940$66.96$66.99$66.945$66.958,319$67.179659
1617207000$66.94$66.965$66.925$66.956,761$67.178593
1617207060$66.94$66.94$66.90$66.914,096$67.17787
1617207120$66.91$66.92$66.86$66.875,055$67.1769
1617207180$66.88$66.88$66.85$66.864,506$67.175944
1617207240$66.86$66.89$66.84$66.874,195$67.175095
1617207300$66.87$66.87$66.7909$66.790915,045$67.171614
1617207360$66.79$66.79$66.71$66.73510,018$67.168917
1617207420$66.73$66.73$66.70$66.712,300$67.168241
1617207480$66.72$66.74$66.67$66.7411,433$67.164778
1617207540$66.74$66.84$66.73$66.844,800$67.163638
1617207600$66.85$66.85$66.79$66.794,708$67.162627
1617207660$66.7928$66.82$66.78$66.785,788$67.161309
1617207720$66.78$66.78$66.75$66.75482,227$67.160748
1617207780$66.77$66.79$66.73$66.7454,489$67.159617
1617207840$66.745$66.75$66.74$66.752,099$67.159069
1617207900$66.73$66.77$66.73$66.753,676$67.158053
1617207960$66.73$66.75$66.705$66.7053,669$67.157133
1617208020$66.71$66.72$66.69$66.713,588$67.156123
1617208080$66.72$66.72$66.7049$66.70492,600$67.155374
1617208140$66.70$66.74$66.69$66.744,151$67.15424
1617208200$66.74$66.77$66.74$66.752,830$67.153525
1617208260$66.75$66.78$66.74$66.782,975$67.152777
1617208320$66.80$66.8397$66.80$66.8310,106$67.150677
1617208380$66.82$66.83$66.79$66.833,523$67.149965
1617208440$66.82$66.83$66.81$66.811,740$67.149578
1617208500$66.82$66.87$66.82$66.872,856$67.149072
1617208560$66.87$66.89$66.84$66.867,636$67.147729
1617208620$66.86$66.88$66.85$66.875,020$67.14687
1617208680$66.88$66.89$66.85$66.8653,041$67.14636
1617208740$66.86$66.87$66.835$66.862,748$67.145869
1617208800$66.86$66.88$66.85$66.883,332$67.145308
1617208860$66.905$66.96$66.905$66.9451,907$67.145068
1617208920$66.94$66.94$66.91$66.928,832$67.143888
1617208980$66.91$66.94$66.91$66.9351,621$67.143677
1617209040$66.935$66.94$66.905$66.914,698$67.143046
1617209100$66.90$66.925$66.90$66.927,050$67.142096
1617209160$66.93$66.93$66.8902$66.904,340$67.141491
1617209220$66.91$66.96$66.90$66.962,800$67.141138
1617209280$66.955$66.96$66.89$66.893,249$67.140755
1617209340$66.89$66.90$66.875$66.8751,600$67.140513
1617209400$66.875$66.885$66.84$66.855,195$67.139677
1617209460$66.85$66.86$66.85$66.861,600$67.139403
1617209520$66.85$66.86$66.84$66.862,399$67.138996
1617209580$66.86$66.865$66.83$66.832,496$67.138569
1617209640$66.835$66.84$66.82$66.843,450$67.137904
1617209700$66.85$66.85$66.82$66.822,764$67.137445
1617209760$66.82$66.82$66.77$66.772,853$67.13687
1617209820$66.77$66.79$66.76$66.762,994$67.136146
1617209880$66.76$66.79$66.74$66.782,830$67.135593
1617209940$66.78$66.829$66.78$66.8291,544$67.135299
1617210000$66.81$66.81$66.74$66.742,117$67.13485
1617210060$66.75$66.75$66.705$66.734,649$67.133732
1617210120$66.72$66.74$66.70$66.71842,866$67.133036
1617210180$66.71$66.74$66.71$66.712,018$67.132539
1617210240$66.705$66.71$66.66$66.713,521$67.131657
1617210300$66.70$66.74$66.695$66.742,647$67.131029
1617210360$66.73$66.75$66.72$66.748,490$67.129097
1617210420$66.73$66.775$66.73$66.757,272$67.127536
1617210480$66.75$66.76$66.73$66.733,253$67.12682
1617210540$66.73$66.75$66.725$66.733,759$67.125987
1617210600$66.725$66.75$66.725$66.749,727$67.12383
1617210660$66.75$66.76$66.74$66.753,700$67.123041
1617210720$66.75$66.765$66.75$66.751,537$67.122718
1617210780$66.76$66.76$66.725$66.747,164$67.121181
1617210840$66.73$66.77$66.725$66.765,973$67.119899
1617210900$66.77$66.81$66.76$66.806,078$67.118799
1617210960$66.81$66.82$66.80$66.822,902$67.118295
1617211020$66.81$66.81$66.77$66.774,628$67.117467
1617211080$66.765$66.77$66.75$66.767,508$67.11598
1617211140$66.76$66.77$66.75$66.762,181$67.115548
1617211200$66.77$66.77$66.71$66.723,096$67.114827
1617211260$66.71$66.74$66.71$66.72585,190$67.113785
1617211320$66.715$66.715$66.70$66.711,932$67.113353
1617211380$66.715$66.72$66.705$66.71571,740$67.112955
1617211440$66.71$66.7154$66.70$66.703,027$67.112283
1617211500$66.70$66.70$66.66$66.673,924$67.111347
1617211560$66.6601$66.72$66.6601$66.694,256$67.110355
1617211620$66.68$66.70$66.68$66.701,480$67.110019
1617211680$66.69$66.73$66.67$66.735,570$67.108762
1617211740$66.735$66.78$66.725$66.772,200$67.108331
1617211800$66.77$66.77$66.74$66.7557,819$67.106829
1617211860$66.745$66.77$66.735$66.7652,668$67.106324
1617211920$66.77$66.82$66.77$66.8154,715$67.105549
1617211980$66.83$66.855$66.825$66.854,700$67.104859
1617212040$66.86$66.90$66.845$66.899,174$67.103651
1617212100$66.90$66.90$66.855$66.907,567$67.102752
1617212160$66.90$66.94$66.89$66.945,695$67.102195
1617212220$66.94$66.94$66.92$66.939,350$67.10133
1617212280$66.93$66.94$66.90$66.914,506$67.100867
1617212340$66.91$66.91$66.90$66.911,017$67.100776
1617212400$66.89$66.93$66.88$66.885,050$67.100255
1617212460$66.89$66.89$66.83$66.842,671$67.099909
1617212520$66.82$66.825$66.78$66.7853,204$67.09941
1617212580$66.79$66.79$66.7401$66.753,162$67.098855
1617212640$66.74$66.74$66.70$66.725,560$67.097745
1617212700$66.72$66.725$66.68$66.683,635$67.096986
1617212760$66.6736$66.74$66.66$66.68557,665$67.085604
1617212820$66.68$66.70$66.66$66.704,118$67.084754
1617212880$66.69$66.72$66.66$66.71647,761$67.083162
1617212940$66.73$66.78$66.73$66.773,136$67.082669
1617213000$66.77$66.8063$66.76$66.80632,563$67.082274
1617213060$66.82$66.83$66.80$66.833,227$67.081849
1617213120$66.82$66.835$66.79$66.792,931$67.081448
1617213180$66.81$66.83$66.7902$66.835,100$67.080754
1617213240$66.83$66.875$66.83$66.8755,053$67.080173
1617213300$66.875$66.89$66.83$66.8455,310$67.079571
1617213360$66.85$66.85$66.795$66.814,770$67.078962
1617213420$66.82$66.87$66.82$66.873,400$67.078576
1617213480$66.8699$66.88$66.86$66.8752,900$67.078281
1617213540$66.87$66.875$66.84$66.8454,938$67.077745
1617213600$66.85$66.875$66.84$66.863,391$67.077367
1617213660$66.86$66.88$66.85$66.861,828$67.077171
1617213720$66.86$66.89$66.855$66.8554,300$67.076732
1617213780$66.86$66.885$66.85$66.8759,120$67.075801
1617213840$66.89$66.92$66.87$66.9014,826$67.074474
1617213900$66.92$66.93$66.895$66.9256,627$67.073931
1617213960$66.92$66.92$66.89$66.919,656$67.073153
1617214020$66.90$66.91$66.89$66.902,955$67.07291
1617214080$66.91$66.91$66.87$66.877,010$67.072282
1617214140$66.87$66.87$66.81$66.818,628$67.071325
1617214200$66.80$66.81$66.76$66.762,338$67.071018
1617214260$66.76$66.7757$66.74$66.747,021$67.069973
1617214320$66.75$66.805$66.75$66.7954,094$67.069435
1617214380$66.795$66.86$66.795$66.865,292$67.068835
1617214440$66.85$66.86$66.82$66.8354,629$67.068345
1617214500$66.83$66.87$66.82$66.8712,129$67.067024
1617214560$66.88$66.88$66.835$66.865,228$67.066489
1617214620$66.86$66.86$66.84$66.853,488$67.066152
1617214680$66.86$66.88$66.85$66.866,125$67.06557
1617214740$66.86$66.87$66.835$66.846,194$67.064952
1617214800$66.835$66.86$66.8132$66.85514,011$67.064529
1617214860$66.86$66.91$66.85$66.917,621$67.063878
1617214920$66.905$66.93$66.90$66.9258,425$67.06331
1617214980$66.92$66.945$66.91$66.9454,592$67.063018
1617215040$66.95$66.96$66.935$66.954,846$67.062763
1617215100$66.94$66.955$66.93$66.936,231$67.062407
1617215160$66.935$66.94$66.91$66.924,368$67.06214
1617215220$66.90$66.90$66.89$66.892,300$67.061965
1617215280$66.895$66.90$66.87$66.895,752$67.061495
1617215340$66.8818$66.89$66.855$66.864,956$67.061061
1617215400$66.86$66.90$66.86$66.894,683$67.060682
1617215460$66.89$66.92$66.88$66.8857,579$67.060152
1617215520$66.88$66.88$66.845$66.8654,995$67.059714
1617215580$66.865$66.885$66.82$66.8254,122$67.059332
1617215640$66.81$66.8451$66.81$66.8354,284$67.058861
1617215700$66.83$66.84$66.82$66.8352,434$67.058647
1617215760$66.837$66.86$66.82$66.845,713$67.058076
1617215820$66.85$66.85$66.83$66.841,451$67.057936
1617215880$66.83$66.83$66.81$66.8257,512$67.057135
1617215940$66.83$66.83$66.79$66.808,346$67.056209
1617216000$66.79$66.79$66.73$66.755,289$67.055481
1617216060$66.76$66.825$66.74$66.8255,466$67.054828
1617216120$66.83$66.86$66.83$66.832,580$67.054586
1617216180$66.825$66.8357$66.81$66.823,800$67.054195
1617216240$66.82$66.83$66.80$66.832,997$67.053885
1617216300$66.825$66.84$66.775$66.826,715$67.053174
1617216360$66.80$66.80$66.77$66.771,129$67.053042
1617216420$66.77$66.785$66.73$66.733,602$67.052574
1617216480$66.73$66.74$66.72$66.721,189$67.052397
1617216540$66.72$66.72$66.68$66.682,482$67.052012
1617216600$66.68$66.7208$66.67$66.72086,778$67.050967
1617216660$66.71$66.745$66.71$66.7454,250$67.05037
1617216720$66.74$66.74$66.70$66.702,773$67.04996
1617216780$66.70$66.71$66.69$66.6951,500$67.049732
1617216840$66.70$66.72$66.70$66.715,081$67.048981
1617216900$66.72$66.735$66.69$66.733,100$67.048533
1617216960$66.7299$66.7299$66.705$66.7051,939$67.048254
1617217020$66.71$66.73$66.705$66.734,545$67.047582
1617217080$66.72$66.72$66.68$66.682,562$67.047207
1617217140$66.68$66.685$66.65$66.652,300$67.0468
1617217200$66.64$66.65$66.605$66.635,161$67.045914
1617217260$66.64$66.655$66.58$66.598,935$67.044251
1617217320$66.60$66.645$66.60$66.634,741$67.04342
1617217380$66.63$66.63$66.59$66.594,152$67.042635
1617217440$66.60$66.61$66.585$66.604,507$67.041782
1617217500$66.61$66.62$66.57$66.576,485$67.040555
1617217560$66.5607$66.60$66.5607$66.594,178$67.039743
1617217620$66.59$66.59$66.545$66.554,549$67.038831
1617217680$66.56$66.58$66.55$66.559,544$67.036937
1617217740$66.555$66.56$66.525$66.5456,248$67.035649
1617217800$66.56$66.57$66.53$66.564,780$67.034678
1617217860$66.56$66.56$66.52$66.5254,026$67.033854
1617217920$66.52$66.53$66.46$66.518,612$67.031918
1617217980$66.51$66.515$66.485$66.505,639$67.030671
1617218040$66.49$66.58$66.49$66.55511,172$67.028413
1617218100$66.555$66.61$66.55$66.6011,778$67.026246
1617218160$66.59$66.64$66.59$66.644,759$67.02542
1617218220$66.64$66.68$66.62$66.6414,992$67.023138
1617218280$66.635$66.66$66.63$66.636,481$67.022138
1617218340$66.63$66.64$66.60$66.6359,924$67.020522
1617218400$66.64$66.67$66.625$66.634,470$67.019844
1617218460$66.64$66.66$66.64$66.663,260$67.019358
1617218520$66.674$66.674$66.645$66.653,824$67.018801
1617218580$66.65$66.66$66.585$66.5854,623$67.018056
1617218640$66.58$66.59$66.54$66.5755,778$67.017013
1617218700$66.575$66.6258$66.56$66.615,565$67.016062
1617218760$66.61$66.62$66.585$66.626,984$67.014912
1617218820$66.61$66.62$66.59$66.59510,461$67.013191
1617218880$66.595$66.63$66.56$66.635,597$67.012263
1617218940$66.62$66.63$66.57$66.584,619$67.011505
1617219000$66.57$66.65$66.55$66.619,915$67.009859
1617219060$66.615$66.63$66.60$66.6210,942$67.008157
1617219120$66.62$66.625$66.585$66.598,828$67.00676
1617219180$66.58$66.59$66.56$66.595,500$67.00584
1617219240$66.57$66.57$66.535$66.5358,617$67.004303
1617219300$66.5355$66.54$66.49$66.49517,819$67.000942
1617219360$66.495$66.515$66.475$66.4814,574$66.99808
1617219420$66.49$66.495$66.455$66.466,076$66.996813
1617219480$66.46$66.49$66.445$66.47514,607$66.993908
1617219540$66.48$66.50$66.445$66.4610,421$66.99183
1617219600$66.44$66.46$66.41$66.4614,577$66.988757
1617219660$66.465$66.505$66.465$66.5058,979$66.987061
1617219720$66.50$66.50$66.47$66.4858,181$66.985524
1617219780$66.48$66.4899$66.44$66.4559,780$66.983629
1617219840$66.46$66.47$66.45$66.4610,822$66.981506
1617219900$66.46$66.465$66.40$66.4115,240$66.978365
1617219960$66.41$66.43$66.395$66.400120,598$66.974028
1617220020$66.39$66.42$66.3469$66.36524,429$66.968729
1617220080$66.365$66.39$66.355$66.38519,864$66.964465
1617220140$66.375$66.40$66.35$66.3718,576$66.960456
1617220200$66.37$66.4215$66.28$66.4240,014$66.952001
1617220260$66.42$66.425$66.37$66.38524,935$66.947156
1617220320$66.385$66.385$66.31$66.31327,052$66.941463
1617220380$66.31$66.31$66.275$66.3033,006$66.934054
1617220440$66.305$66.33$66.275$66.3027,874$66.928063
1617220500$66.30$66.30$66.19$66.2552,742$66.915994
1617220560$66.25$66.31$66.23$66.3048,206$66.905849
1617220620$66.29$66.315$66.25$66.27560,763$66.893569
1617220680$66.28$66.30$66.22$66.2787,661$66.876091
1617220740$66.27$66.28$66.11$66.18175,639$66.840354
1617220800$66.10$66.10$66.10$66.10255$66.840306
1617221040$66.10$66.151$66.10$66.151,508,142$66.628857
1617221100$66.15$66.15$66.15$66.1532,251$66.626106
1617221220$66.15$66.15$66.15$66.15972$66.626024
1617221280$66.15$66.15$66.15$66.1561,552$66.62087
1617221880$66.15$66.15$66.15$66.15411$66.644692
1617221940$66.15$66.15$66.15$66.15322$66.644664
1617222060$66.15$66.15$66.15$66.153,405$66.644368
1617226980$66.15$66.15$66.15$66.1530,677$66.642083
1617227700$66.15$66.15$66.15$66.1523,814$66.640048
1617231720$65.78$65.78$65.78$65.78874$66.644579