TJX Historical Intraday Prices

One-Minute OHLCV Data From July 6, 2021.

  1. NYSE
  2. >
  3. TJX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625572800$68.17$68.17$68.17$68.17145$68.173062
1625577600$68.20$68.20$68.20$68.20326$68.211569
1625578080$68.40$68.40$68.40$68.40200$68.272188
1625578140$68.39$68.40$68.39$68.40500$68.318758
1625578200$68.52$68.617$68.32$68.34130,853$68.510282
1625578260$68.34$68.34$68.20$68.2211,527$68.490638
1625578320$68.235$68.37$68.22$68.3611,984$68.47359
1625578380$68.37$68.41$68.30$68.4014,671$68.464966
1625578440$68.38$68.38$68.30$68.326,111$68.460427
1625578500$68.32$68.33$68.28$68.3114,476$68.44882
1625578560$68.31$68.31$68.17$68.2628,577$68.423212
1625578620$68.26$68.26$68.18$68.1813,530$68.410487
1625578680$68.18$68.19$68.11$68.1118,277$68.390812
1625578740$68.11$68.17$68.11$68.1712,066$68.379062
1625578800$68.17$68.18$68.12$68.1313,945$68.367745
1625578860$68.14$68.20$68.12$68.188,950$68.361095
1625578920$68.185$68.22$68.16$68.21510,109$68.355139
1625578980$68.21$68.24$68.19$68.2411,977$68.349307
1625579040$68.24$68.27$68.23$68.2612,238$68.34554
1625579100$68.27$68.30$68.16$68.16515,052$68.342018
1625579160$68.16$68.235$68.155$68.179,054$68.338107
1625579220$68.17$68.215$68.17$68.195,130$68.336022
1625579280$68.19$68.195$68.12$68.125,936$68.333033
1625579340$68.11$68.16$68.10$68.163,396$68.331044
1625579400$68.16$68.17$68.13$68.132,966$68.329554
1625579460$68.12$68.13$68.03$68.1234,197$68.308947
1625579520$68.11$68.11$68.00$68.0013,885$68.299712
1625579580$67.99$68.07$67.99$68.067,842$68.295068
1625579640$68.06$68.06$68.01$68.014,040$68.292602
1625579700$68.01$68.01$67.96$67.987,183$68.287657
1625579760$67.99$68.03$67.99$68.032,851$68.285785
1625579820$68.05$68.06$68.00$68.0011,996$68.279191
1625579880$68.0152$68.0152$67.93$67.947,673$68.273918
1625579940$67.94$67.945$67.91$67.933,050$68.271612
1625580000$67.92$67.92$67.84$67.8912,985$68.260895
1625580060$67.90$67.90$67.7738$67.818,178$68.253219
1625580120$67.82$67.82$67.76$67.769,002$68.244619
1625580180$67.7501$67.82$67.7501$67.816,489$68.238747
1625580240$67.80$67.80$67.74$67.769,065$68.230106
1625580300$67.76$67.77$67.7401$67.772,391$68.227855
1625580360$67.765$67.785$67.755$67.7610,064$68.218911
1625580420$67.76$67.76$67.71$67.716,310$68.212936
1625580480$67.73$67.75$67.7119$67.736,922$68.206484
1625580540$67.75$67.76$67.72$67.734,580$68.202447
1625580600$67.73$67.73$67.64$67.7114,871$68.188406
1625580660$67.70$67.70$67.64$67.645,467$68.183236
1625580720$67.64$67.64$67.585$67.606,609$68.176329
1625580780$67.60$67.63$67.60$67.614,748$68.171553
1625580840$67.60$67.61$67.565$67.579,551$68.161759
1625580900$67.56$67.56$67.50$67.5414,883$68.145442
1625580960$67.54$67.58$67.54$67.557,726$68.137813
1625581020$67.55$67.57$67.52$67.534,026$68.133853
1625581080$67.52$67.535$67.50$67.528,607$68.124924
1625581140$67.51$67.55$67.5032$67.557,543$68.117548
1625581200$67.56$67.56$67.48$67.5010,930$68.106856
1625581260$67.50$67.52$67.47$67.523,750$68.103189
1625581320$67.53$67.53$67.49$67.537,735$68.095957
1625581380$67.52$67.52$67.48$67.528,775$68.087874
1625581440$67.5227$67.55$67.5199$67.51996,234$68.082636
1625581500$67.51$67.51$67.48$67.496,532$68.076775
1625581560$67.49$67.50$67.45$67.5011,147$68.066668
1625581620$67.50$67.50$67.40$67.418,680$68.058604
1625581680$67.40$67.48$67.39$67.4610,519$68.049073
1625581740$67.44$67.445$67.40$67.402,221$68.047076
1625581800$67.38$67.38$67.28$67.3112,442$68.034089
1625581860$67.31$67.34$67.30$67.344,390$68.029627
1625581920$67.335$67.34$67.23$67.2337,669$67.994027
1625581980$67.21$67.26$67.20$67.2610,253$67.983475
1625582040$67.265$67.265$67.20$67.2410,701$67.973018
1625582100$67.24$67.25$67.22$67.23644,277$67.96886
1625582160$67.25$67.30$67.235$67.288,810$67.960832
1625582220$67.28$67.33$67.25$67.3212,420$67.950423
1625582280$67.315$67.34$67.31$67.338,028$67.943953
1625582340$67.325$67.34$67.31$67.346,049$67.939482
1625582400$67.33$67.375$67.31$67.376,921$67.934368
1625582460$67.36$67.37$67.345$67.35014,216$67.931387
1625582520$67.37$67.39$67.33$67.354,541$67.928231
1625582580$67.34$67.39$67.33$67.395,733$67.924194
1625582640$67.39$67.49$67.39$67.478,150$67.919334
1625582700$67.47$67.48$67.44$67.447,073$67.915507
1625582760$67.44$67.44$67.41$67.419,031$67.910301
1625582820$67.42$67.42$67.40$67.413,340$67.908306
1625582880$67.416$67.45$67.415$67.436,298$67.90488
1625582940$67.41$67.445$67.41$67.423,431$67.9029
1625583000$67.41$67.41$67.34$67.3411,693$67.895777
1625583060$67.35$67.38$67.35$67.382,813$67.894073
1625583120$67.3726$67.41$67.3726$67.39517,439$67.884219
1625583180$67.39$67.39$67.36$67.397,796$67.879823
1625583240$67.39$67.395$67.35$67.379,532$67.874541
1625583300$67.37$67.37$67.315$67.328,608$67.869527
1625583360$67.31$67.33$67.29$67.334,339$67.866944
1625583420$67.33$67.36$67.32$67.325,640$67.863775
1625583480$67.32$67.35$67.29$67.314,517$67.861143
1625583540$67.30$67.31$67.279$67.304,204$67.858612
1625583600$67.29$67.315$67.27$67.3157,853$67.853888
1625583660$67.31$67.32$67.30$67.312,092$67.852643
1625583720$67.31$67.34$67.31$67.343,251$67.850909
1625583780$67.35$67.36$67.29$67.294,235$67.848449
1625583840$67.28$67.28$67.23$67.235,321$67.845296
1625583900$67.23$67.30$67.23$67.305,505$67.842043
1625583960$67.29$67.34$67.29$67.345,576$67.838969
1625584020$67.34$67.36$67.31$67.323,149$67.837346
1625584080$67.316$67.36$67.316$67.3453,514$67.835543
1625584140$67.35$67.38$67.35$67.3553,020$67.834115
1625584200$67.36$67.36$67.34$67.341,432$67.833349
1625584260$67.335$67.34$67.27$67.3127,659$67.818544
1625584320$67.30$67.33$67.29$67.3310,605$67.813228
1625584380$67.33$67.33$67.28$67.287,629$67.809401
1625584440$67.29$67.35$67.29$67.348,863$67.805051
1625584500$67.34$67.35$67.30$67.304,509$67.80307
1625584560$67.30$67.39$67.30$67.389,093$67.799007
1625584620$67.39$67.40$67.35$67.356,347$67.796402
1625584680$67.34$67.35$67.325$67.349,727$67.792207
1625584740$67.34$67.345$67.28$67.282,668$67.791069
1625584800$67.29$67.29$67.285$67.295,044$67.78871
1625584860$67.29$67.33$67.29$67.325,051$67.786495
1625584920$67.31$67.3599$67.305$67.3210,311$67.78215
1625584980$67.32$67.33$67.29$67.294,133$67.780336
1625585040$67.29$67.295$67.28$67.294,016$67.778591
1625585100$67.30$67.32$67.29$67.296,996$67.775544
1625585160$67.28$67.28$67.23$67.2712,852$67.769557
1625585220$67.27$67.28$67.23$67.276,718$67.766454
1625585280$67.28$67.31$67.28$67.312,261$67.765493
1625585340$67.31$67.35$67.3057$67.352,703$67.764407
1625585400$67.35$67.39$67.3342$67.397,119$67.7619
1625585460$67.396$67.43$67.395$67.40514,684$67.757467
1625585520$67.40$67.425$67.39$67.4253,409$67.756422
1625585580$67.42$67.44$67.41$67.445,993$67.754706
1625585640$67.44$67.44$67.385$67.416,682$67.752747
1625585700$67.41$67.44$67.405$67.43149,354$67.750141
1625585760$67.44$67.46$67.44$67.4451,715$67.74969
1625585820$67.44$67.4865$67.44$67.47416,118$67.748213
1625585880$67.47$67.51$67.465$67.5013,453$67.745226
1625585940$67.50$67.51$67.485$67.4855,283$67.744153
1625586000$67.49$67.52$67.49$67.5013,103$67.741523
1625586060$67.505$67.52$67.50$67.5052,086$67.741127
1625586120$67.505$67.54$67.505$67.533,873$67.740429
1625586180$67.535$67.57$67.535$67.564,876$67.739671
1625586240$67.56$67.57$67.55$67.563,305$67.739211
1625586300$67.55$67.55$67.50$67.529,983$67.737473
1625586360$67.51$67.525$67.4937$67.5039,969$67.73061
1625586420$67.49$67.58$67.49$67.5816,901$67.728026
1625586480$67.58$67.60$67.57$67.601,840$67.727826
1625586540$67.585$67.6099$67.585$67.60995,519$67.72726
1625586600$67.61$67.64$67.58$67.59523,857$67.725329
1625586660$67.59$67.59$67.53$67.543,100$67.724969
1625586720$67.54$67.57$67.53$67.5556,727$67.724073
1625586780$67.55$67.56$67.52$67.555,973$67.723249
1625586840$67.55$67.55$67.515$67.523,832$67.722734
1625586900$67.525$67.56$67.525$67.568,228$67.721629
1625586960$67.56$67.56$67.55$67.553,865$67.721203
1625587020$67.55$67.60$67.55$67.605,915$67.720581
1625587080$67.60$67.61$67.57$67.5955,730$67.720057
1625587140$67.60$67.635$67.60$67.6354,982$67.719674
1625587200$67.63$67.63$67.57$67.6017,037$67.718219
1625587260$67.61$67.68$67.61$67.667,974$67.717814
1625587320$67.65$67.66$67.60$67.6317,680$67.716772
1625587380$67.62$67.65$67.615$67.645,353$67.716434
1625587440$67.635$67.65$67.62$67.658,267$67.715993
1625587500$67.65$67.65$67.6101$67.625,188$67.715644
1625587560$67.61$67.61$67.57$67.589,155$67.714844
1625587620$67.58$67.58$67.53$67.546,236$67.714154
1625587680$67.5485$67.56$67.5301$67.555,831$67.713471
1625587740$67.54$67.54$67.49$67.528,913$67.712203
1625587800$67.50$67.55$67.50$67.556,344$67.711447
1625587860$67.54$67.75$67.53$67.7561,078$67.709264
1625587920$67.77$67.82$67.75$67.76359,754$67.709732
1625587980$67.76$67.79$67.75$67.795,439$67.709932
1625588040$67.79$67.79$67.74$67.764,986$67.710097
1625588100$67.74$67.77$67.73$67.7410,764$67.710367
1625588160$67.73$67.75$67.69$67.724,429$67.710401
1625588220$67.72$67.7223$67.70$67.713,362$67.710409
1625588280$67.72$67.75$67.71$67.759,002$67.710519
1625588340$67.73$67.74$67.71$67.725,668$67.710575
1625588400$67.74$67.74$67.69$67.726,017$67.710574
1625588460$67.72$67.75$67.72$67.7410,303$67.710756
1625588520$67.73$67.76$67.72$67.766,460$67.710865
1625588580$67.76$67.76$67.725$67.743,126$67.710922
1625588640$67.73$67.73$67.71$67.733,276$67.710943
1625588700$67.74$67.74$67.70$67.715,269$67.710947
1625588760$67.72$67.725$67.69$67.695,105$67.710952
1625588820$67.669$67.67$67.635$67.6411,816$67.71051
1625588880$67.64$67.68$67.64$67.685,688$67.710354
1625588940$67.67$67.71$67.67$67.6953,614$67.71032
1625589000$67.69$67.69$67.64$67.6812,554$67.710074
1625589060$67.67$67.685$67.65$67.682,482$67.710004
1625589120$67.67$67.67$67.625$67.631,966$67.709924
1625589180$67.625$67.65$67.62$67.642,749$67.709798
1625589240$67.6326$67.66$67.6326$67.666,000$67.709563
1625589300$67.66$67.68$67.66$67.682,075$67.709513
1625589360$67.67$67.67$67.62$67.6556,890$67.709244
1625589420$67.66$67.675$67.64$67.645,167$67.709116
1625589480$67.64$67.68$67.64$67.682,256$67.709052
1625589540$67.68$67.68$67.68$67.68600$67.70904
1625589600$67.67$67.6899$67.665$67.685,169$67.708925
1625589660$67.68$67.69$67.67$67.672,143$67.708882
1625589720$67.67$67.70$67.67$67.702,501$67.708857
1625589780$67.70$67.7218$67.70$67.72187,019$67.708887
1625589840$67.73$67.74$67.715$67.7153,979$67.708923
1625589900$67.7147$67.73$67.71$67.724,193$67.708939
1625589960$67.70$67.72$67.67$67.71997,395$67.708891
1625590020$67.71$67.77$67.71$67.775,811$67.709035
1625590080$67.77$67.80$67.77$67.794,830$67.709243
1625590140$67.80$67.80$67.79$67.7951,364$67.709316
1625590200$67.79$67.83$67.79$67.808,844$67.709845
1625590260$67.81$67.825$67.81$67.821,698$67.709942
1625590320$67.81$67.81$67.77$67.793,736$67.71011
1625590380$67.77$67.79$67.77$67.793,599$67.710269
1625590440$67.79$67.825$67.79$67.793,388$67.710461
1625590500$67.80$67.81$67.80$67.814,187$67.710687
1625590560$67.80$67.805$67.77$67.8055,161$67.710905
1625590620$67.81$67.81$67.77$67.78945,271$67.711134
1625590680$67.79$67.835$67.79$67.8353,620$67.711343
1625590740$67.84$67.845$67.83$67.842,597$67.711529
1625590800$67.84$67.84$67.83$67.832,179$67.711684
1625590860$67.83$67.835$67.81$67.812,380$67.711831
1625590920$67.81$67.825$67.81$67.824,316$67.712082
1625590980$67.83$67.83$67.83$67.83488$67.712114
1625591040$67.825$67.84$67.825$67.8352,746$67.712297
1625591100$67.84$67.86$67.84$67.855,647$67.71274
1625591160$67.855$67.88$67.855$67.8752,890$67.712982
1625591220$67.8799$67.88$67.84$67.854,787$67.713364
1625591280$67.855$67.86$67.84$67.853,798$67.713657
1625591340$67.84$67.84$67.83$67.832,229$67.7138
1625591400$67.825$67.835$67.82$67.8354,610$67.714095
1625591460$67.825$67.835$67.825$67.832,516$67.714248
1625591520$67.82$67.825$67.81$67.8151,816$67.71435
1625591580$67.82$67.83$67.815$67.8152,708$67.714508
1625591640$67.82$67.835$67.82$67.8355,215$67.714834
1625591700$67.83$67.83$67.815$67.8152,786$67.714999
1625591760$67.81$67.82$67.805$67.821,891$67.71511
1625591820$67.81$67.8355$67.81$67.83555,116$67.715419
1625591880$67.84$67.86$67.835$67.854,688$67.715746
1625591940$67.84$67.8499$67.83$67.849911,073$67.716512
1625592000$67.8339$67.865$67.813$67.826,715$67.716976
1625592060$67.82$67.82$67.805$67.811,718$67.717053
1625592120$67.82$67.83$67.805$67.8157,887$67.717464
1625592180$67.8199$67.8199$67.79$67.792,315$67.717573
1625592240$67.79$67.815$67.79$67.8053,439$67.717735
1625592300$67.81$67.83$67.81$67.815,000$67.717999
1625592360$67.81$67.81$67.785$67.7853,138$67.718136
1625592420$67.79$67.79$67.77$67.77960$67.718164
1625592480$67.77$67.79$67.76$67.799,493$67.718451
1625592540$67.79$67.81$67.79$67.812,100$67.718539
1625592600$67.81$67.81$67.785$67.792,214$67.718634
1625592660$67.80$67.808$67.79$67.8052,758$67.71875
1625592720$67.8085$67.82$67.80$67.823,172$67.718896
1625592780$67.82$67.84$67.815$67.839,313$67.719426
1625592840$67.83$67.83$67.81$67.8256,091$67.719751
1625592900$67.825$67.895$67.825$67.897,993$67.720343
1625592960$67.885$67.885$67.85$67.8554,740$67.7207
1625593020$67.86$67.95$67.86$67.9522,840$67.722855
1625593080$67.95$67.95$67.93$67.935,470$67.723445
1625593140$67.93$67.93$67.9143$67.91433,575$67.723812
1625593200$67.92$67.92$67.90$67.9155,781$67.724349
1625593260$67.92$67.93$67.92$67.924,912$67.724848
1625593320$67.91$67.96$67.905$67.95510,502$67.725898
1625593380$67.96$67.975$67.9528$67.95289,461$67.727015
1625593440$67.955$67.98$67.95$67.9810,752$67.728306
1625593500$67.97$68.03$67.9664$68.0114,419$67.730249
1625593560$68.01$68.03$68.01$68.036,754$67.731209
1625593620$68.025$68.06$68.00$68.0517,061$67.73366
1625593680$68.05$68.08$68.05$68.069,103$67.735076
1625593740$68.06$68.075$68.06$68.071,741$67.735359
1625593800$68.07$68.075$68.05$68.064,111$67.736015
1625593860$68.06$68.09$68.06$68.0857,399$67.737273
1625593920$68.075$68.09$68.07$68.0852,290$67.737632
1625593980$68.09$68.09$68.065$68.0710,630$67.739365
1625594040$68.07$68.08$68.07$68.07012,960$67.739843
1625594100$68.0728$68.09$68.06$68.065,817$67.74076
1625594160$68.06$68.065$68.05$68.066,921$67.741823
1625594220$68.06$68.06$68.02$68.0257,999$67.742948
1625594280$68.025$68.07$68.015$68.0619,027$67.745667
1625594340$68.07$68.07$68.015$68.02510,834$67.747144
1625594400$68.04$68.07$68.04$68.074,446$67.747818
1625594460$68.08$68.08$68.06$68.07759,053$67.749167
1625594520$68.075$68.095$68.06$68.068,701$67.750476
1625594580$68.06$68.06$68.03$68.044,669$67.751103
1625594640$68.03$68.03$67.9905$68.00343,860$67.751563
1625594700$68.00$68.02$68.00$68.01860$67.751668
1625594760$68.02$68.035$68.02$68.0251,741$67.751887
1625594820$68.025$68.025$68.00$68.013,937$67.752365
1625594880$68.01$68.01$67.985$67.99900$67.752457
1625594940$67.99$67.995$67.965$67.982,716$67.75275
1625595000$67.98$67.98$67.955$67.95961,489$67.752908
1625595060$67.96$67.9787$67.96$67.961,772$67.753063
1625595120$67.95$67.955$67.95$67.951,197$67.753175
1625595180$67.95$67.96$67.925$67.936,888$67.753756
1625595240$67.93$67.9794$67.93$67.96992,336$67.753952
1625595300$67.97$67.99$67.97$67.994,499$67.754428
1625595360$67.98$67.98$67.97$67.987,965$67.755233
1625595420$67.98$67.99$67.975$67.993,894$67.755614
1625595480$67.98$67.995$67.96$67.963,230$67.755943
1625595540$67.96$68.00$67.955$68.004,715$67.756417
1625595600$67.99$67.99$67.98$67.982,034$67.756624
1625595660$67.98$68.01$67.965$68.00553,096$67.756967
1625595720$67.995$68.005$67.99$68.0053,069$67.757293
1625595780$68.005$68.035$68.005$68.023,285$67.757682
1625595840$68.02$68.07$68.015$68.0418,098$67.760089
1625595900$68.045$68.05$68.03$68.033,521$67.760559
1625595960$68.04$68.04$68.00$68.017,116$67.761371
1625596020$68.005$68.03$68.005$68.032,397$67.76165
1625596080$68.02$68.045$68.02$68.041,948$67.761881
1625596140$68.04$68.07$68.03$68.062,184$67.762169
1625596200$68.05$68.06$68.035$68.0455,367$67.762843
1625596260$68.04$68.065$68.02$68.05520,115$67.765198
1625596320$68.055$68.11$68.055$68.111,292$67.765386
1625596380$68.11$68.13$68.105$68.133,835$67.76598
1625596440$68.13$68.14$68.1155$68.1356,399$67.76699
1625596500$68.135$68.16$68.13$68.133,883$67.767608
1625596560$68.13$68.13$68.10$68.103,037$67.768065
1625596620$68.11$68.12$68.11$68.123,602$67.768602
1625596680$68.115$68.14$68.115$68.13865,618$67.769482
1625596740$68.14$68.145$68.115$68.1153,190$67.769992
1625596800$68.115$68.14$68.115$68.131,779$67.770261
1625596860$68.13$68.15$68.12$68.131,957$67.770568
1625596920$68.13$68.18$68.13$68.1754,742$67.771354
1625596980$68.17$68.18$68.16$68.176,030$67.772404
1625597040$68.175$68.19$68.17$68.1776,258$67.773477
1625597100$68.17$68.171$68.15$68.172,109$67.77383
1625597160$68.17$68.20$68.16$68.1910,818$67.775713
1625597220$68.19$68.215$68.175$68.213,888$67.77641
1625597280$68.205$68.21$68.1981$68.211,503$67.776987
1625597340$68.195$68.22$68.195$68.214,081$67.777426
1625597400$68.22$68.23$68.21$68.21011,763$67.777755
1625597460$68.215$68.225$68.20$68.203,133$67.778347
1625597520$68.20$68.21$68.1975$68.209,888$67.780098
1625597580$68.195$68.2037$68.18$68.184,592$67.780885
1625597640$68.18$68.19$68.165$68.185,080$67.781739
1625597700$68.165$68.1665$68.16$68.162,282$67.7821
1625597760$68.16$68.16$68.15$68.16837$67.782217
1625597820$68.1526$68.16$68.14$68.144,763$67.782957
1625597880$68.14$68.18$68.14$68.187,683$67.784435
1625597940$68.20$68.20$68.15$68.162,836$67.784629
1625598000$68.16$68.17$68.16$68.171,160$67.78483
1625598060$68.18$68.185$68.15$68.1552,928$67.785265
1625598120$68.155$68.17$68.15$68.175,734$67.786149
1625598180$68.17$68.18$68.17$68.18572$67.786242
1625598240$68.1799$68.18$68.145$68.1451,656$67.786507
1625598300$68.15$68.16$68.13$68.135,447$67.787317
1625598360$68.14$68.14$68.12$68.134,333$67.787927
1625598420$68.13$68.145$68.13$68.143,855$67.788492
1625598480$68.14$68.14$68.125$68.133,995$67.78907
1625598540$68.135$68.14$68.13$68.131,851$67.789308
1625598600$68.135$68.19$68.135$68.17510,067$67.790861
1625598660$68.175$68.1801$68.16$68.17518,260$67.793635
1625598720$68.1742$68.195$68.17$68.193,874$67.794257
1625598780$68.20$68.20$68.18$68.1851,364$67.794467
1625598840$68.18$68.19$68.18$68.1851,150$67.794658
1625598900$68.19$68.21$68.175$68.216,809$67.795745
1625598960$68.21$68.22$68.2001$68.20013,022$67.79625
1625599020$68.21$68.23$68.19$68.202,776$67.796715
1625599080$68.195$68.205$68.19$68.206,593$67.797813
1625599140$68.2085$68.215$68.20$68.213,979$67.798438
1625599200$68.21$68.23$68.205$68.224,481$67.799188
1625599260$68.22$68.22$68.2142$68.2152,349$67.799584
1625599320$68.21$68.23$68.20$68.234,050$67.800274
1625599380$68.25$68.26$68.24$68.254,350$67.80105
1625599440$68.25$68.25$68.215$68.2153,503$67.801632
1625599500$68.22$68.24$68.215$68.2358,721$67.803089
1625599560$68.235$68.26$68.2332$68.2455,348$67.804024
1625599620$68.25$68.255$68.225$68.233,898$67.804702
1625599680$68.225$68.25$68.225$68.2352,086$67.805059
1625599740$68.23$68.26$68.23$68.2556,304$67.806162
1625599800$68.26$68.305$68.26$68.294,602$67.807052
1625599860$68.295$68.30$68.27$68.275,972$67.808156
1625599920$68.27$68.27$68.24$68.247,144$67.809426
1625599980$68.25$68.25$68.22$68.2358,290$67.810827
1625600040$68.23$68.24$68.22$68.226,247$67.811841
1625600100$68.225$68.23$68.20$68.21515,039$67.814278
1625600160$68.2181$68.245$68.20$68.2410,604$67.815912
1625600220$68.24$68.25$68.2372$68.253,121$67.816435
1625600280$68.255$68.26$68.245$68.266,428$67.8175
1625600340$68.26$68.28$68.2501$68.266,251$67.818584
1625600400$68.255$68.27$68.23$68.246,107$67.819571
1625600460$68.245$68.255$68.205$68.2157,418$67.820745
1625600520$68.21$68.22$68.18$68.1958,383$67.821963
1625600580$68.19$68.205$68.16$68.166,391$67.822853
1625600640$68.16$68.17$68.14$68.14556,046$67.823612
1625600700$68.145$68.17$68.13$68.178,509$67.824643
1625600760$68.18$68.1978$68.18$68.1954,220$67.825232
1625600820$68.20$68.21$68.19$68.214,872$67.825912
1625600880$68.21$68.23$68.21$68.224,303$67.826556
1625600940$68.23$68.25$68.215$68.2511,545$67.828275
1625601000$68.26$68.26$68.22$68.2417,152$67.830877
1625601060$68.24$68.26$68.24$68.24515,937$67.833331
1625601120$68.25$68.25$68.17$68.1817,438$67.83573
1625601180$68.18$68.18$68.14$68.1416,598$67.837718
1625601240$68.15$68.19$68.13$68.1324,998$67.840639
1625601300$68.135$68.18$68.135$68.1726,534$67.843743
1625601360$68.17$68.17$68.1401$68.160123,935$67.846433
1625601420$68.16$68.20$68.155$68.182423,894$67.84919
1625601480$68.19$68.21$68.1626$68.16540,086$67.85391
1625601540$68.162$68.18$68.12$68.1441,889$67.858275
1625601600$68.19$68.19$68.19$68.19458$67.858327
1625601840$68.13$68.13$68.13$68.13415,162$67.89124
1625605260$68.13$68.13$68.13$68.132,659$67.887876
1625613720$68.30$68.30$68.30$68.30197$67.887765