TJX Historical Intraday Prices

One-Minute OHLCV Data From July 13, 2021.

  1. NYSE
  2. >
  3. TJX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626182940$67.95$67.95$67.95$67.95200$68.049621
1626183000$68.00$68.16$67.84$68.1637,327$67.999457
1626183060$68.11$68.145$68.01$68.014,377$68.0061
1626183120$68.00$68.125$67.96$68.0810,359$68.01313
1626183180$68.07$68.1578$68.03$68.086,893$68.021789
1626183240$68.09$68.09$68.00$68.047,990$68.02425
1626183300$68.02$68.02$67.96$68.007,505$68.021872
1626183360$67.99$68.20$67.99$68.194,032$68.025025
1626183420$68.21$68.26$68.16$68.265,536$68.037338
1626183480$68.26$68.26$68.20$68.204,943$68.048061
1626183540$68.21$68.28$68.21$68.245,624$68.059695
1626183600$68.27$68.325$68.27$68.285,049$68.070772
1626183660$68.2861$68.29$68.17$68.184,140$68.077093
1626183720$68.19$68.24$68.16$68.174,711$68.082692
1626183780$68.19$68.27$68.1804$68.203,837$68.087749
1626183840$68.2226$68.23$68.16$68.181,785$68.089587
1626183900$68.17$68.20$68.05$68.119,610$68.092344
1626183960$68.10$68.10$68.02$68.0412,857$68.089581
1626184020$68.035$68.035$67.94$67.956,023$68.084727
1626184080$67.93$68.005$67.91$68.0052,816$68.081932
1626184140$67.98$67.98$67.89$67.891,863$68.08003
1626184200$67.895$67.91$67.85$67.9053,177$68.075841
1626184260$67.90$67.91$67.88$67.891,851$68.073612
1626184320$67.90$67.96$67.90$67.90511,600$68.072281
1626184380$67.91$67.98$67.91$67.9425,581$68.067696
1626184440$67.93$67.93$67.894$67.913,129$68.064662
1626184500$67.92$67.92$67.85$67.862,915$68.061439
1626184560$67.85$67.86$67.84$67.869,920$68.049539
1626184620$67.855$67.90$67.81$67.819,653$68.039721
1626184680$67.83$67.87$67.79$67.863,361$68.03597
1626184740$67.84$67.8456$67.81$67.825,820$68.029752
1626184800$67.82$67.82$67.725$67.766,659$68.021427
1626184860$67.76$67.77$67.72$67.755,720$68.013925
1626184920$67.74$67.76$67.69$67.695,659$68.006186
1626184980$67.69$67.84$67.69$67.843,921$68.001704
1626185040$67.84$67.84$67.7789$67.832,865$67.999317
1626185100$67.82$67.88$67.79$67.825,125$67.995829
1626185160$67.79$67.83$67.78$67.803,649$67.99264
1626185220$67.81$67.81$67.73$67.735,113$67.987842
1626185280$67.75$67.77$67.75$67.751,158$67.986776
1626185340$67.73$67.76$67.70$67.712,756$67.983843
1626185400$67.72$67.763$67.71$67.7634,409$67.979195
1626185460$67.81$67.86$67.80$67.843,140$67.977391
1626185520$67.85$67.895$67.85$67.873,366$67.975826
1626185580$67.88$67.9062$67.88$67.902,902$67.974832
1626185640$67.89$67.89$67.83$67.83600$67.97451
1626185700$67.84$67.905$67.83$67.9028,136$67.96229
1626185760$67.89$67.91$67.88$67.902,900$67.961648
1626185820$67.91$67.91$67.845$67.8454,362$67.960391
1626185880$67.86$67.90$67.86$67.8742,484$67.959691
1626185940$67.87$67.88$67.869$67.881,148$67.959371
1626186000$67.88$67.88$67.815$67.844,348$67.957545
1626186060$67.86$67.8659$67.81$67.833,442$67.956074
1626186120$67.83$67.86$67.82$67.843,559$67.954638
1626186180$67.84$67.84$67.82$67.821,100$67.954134
1626186240$67.82$67.82$67.79$67.801,550$67.953419
1626186300$67.81$67.81$67.76$67.766,178$67.95017
1626186360$67.77$67.77$67.74$67.7451,851$67.949056
1626186420$67.7534$67.76$67.74$67.751,938$67.947824
1626186480$67.73$67.73$67.70$67.711,634$67.946631
1626186540$67.705$67.75$67.705$67.733,370$67.944168
1626186600$67.75$67.83$67.745$67.817,723$67.940768
1626186660$67.81$67.81$67.78$67.812,794$67.939518
1626186720$67.81$67.81$67.77$67.80255,659$67.936903
1626186780$67.80$67.846$67.80$67.84513,223$67.935874
1626186840$67.85$67.88$67.85$67.883,039$67.935263
1626186900$67.91$67.94$67.89$67.926,435$67.934923
1626186960$67.92$67.92$67.915$67.921,029$67.934847
1626187020$67.93$67.94$67.86$67.905,777$67.934453
1626187080$67.89$67.91$67.87$67.912,822$67.934163
1626187140$67.91$67.94$67.91$67.941,341$67.934162
1626187200$67.94$67.94$67.86$67.892,931$67.933807
1626187260$67.88$67.90$67.88$67.901,450$67.933608
1626187320$67.89$67.896$67.89$67.891,100$67.933483
1626187380$67.89$67.91$67.89$67.913,947$67.933126
1626187440$67.89$67.89$67.82$67.833,483$67.932343
1626187500$67.81$67.82$67.785$67.8157,852$67.915764
1626187560$67.805$67.81$67.795$67.811,609$67.915328
1626187620$67.805$67.805$67.76$67.7753,942$67.914087
1626187680$67.78$67.78$67.755$67.763,979$67.912776
1626187740$67.76$67.78$67.76$67.762,481$67.911975
1626187800$67.72$67.73$67.71$67.722,300$67.910976
1626187860$67.72$67.73$67.71$67.711,925$67.909979
1626187920$67.71$67.71$67.695$67.715,578$67.907648
1626187980$67.705$67.725$67.705$67.713,633$67.906076
1626188040$67.72$67.755$67.71$67.713,006$67.904928
1626188100$67.70$67.74$67.70$67.735,600$67.902723
1626188160$67.72$67.75$67.72$67.752,168$67.901932
1626188220$67.7699$67.77$67.75$67.753,122$67.901003
1626188280$67.75$67.75$67.72$67.723,000$67.899945
1626188340$67.72$67.7255$67.695$67.6951,494$67.899373
1626188400$67.70$67.71$67.68$67.714,439$67.897451
1626188460$67.71$67.7108$67.70$67.71083,614$67.896041
1626188520$67.71$67.71$67.65$67.698,643$67.892022
1626188580$67.69$67.70$67.69$67.69945$67.891606
1626188640$67.69$67.775$67.68$67.7620,473$67.884797
1626188700$67.76$67.78$67.76$67.762,228$67.884292
1626188760$67.75$67.79$67.75$67.793,583$67.883415
1626188820$67.819$67.819$67.79$67.793,829$67.882844
1626188880$67.80$67.81$67.78$67.781,343$67.88262
1626188940$67.80$67.80$67.75$67.777,540$67.880846
1626189000$67.76$67.7663$67.7538$67.75381,021$67.880649
1626189060$67.76$67.77$67.76$67.762,686$67.880076
1626189120$67.76$67.84$67.76$67.79515,478$67.878073
1626189180$67.79$67.7995$67.77$67.7754,945$67.877215
1626189240$67.77$67.77$67.72$67.7251,600$67.876828
1626189300$67.69$67.71$67.66$67.6610,527$67.873537
1626189360$67.66$67.67$67.65$67.656,280$67.871267
1626189420$67.65$67.71$67.64$67.7012,902$67.866665
1626189480$67.69$67.70$67.67$67.6855,985$67.86486
1626189540$67.69$67.70$67.67$67.675,350$67.863307
1626189600$67.66$67.68$67.65$67.653,825$67.862067
1626189660$67.64$67.66$67.62$67.64511,102$67.857925
1626189720$67.635$67.67$67.63$67.675,964$67.855926
1626189780$67.67$67.68$67.645$67.687,446$67.853573
1626189840$67.68$67.68$67.66$67.685,527$67.851972
1626189900$67.68$67.68$67.60$67.608,813$67.84891
1626189960$67.60$67.61$67.58$67.5858,351$67.845709
1626190020$67.58$67.6035$67.57$67.603511,930$67.841012
1626190080$67.60$67.61$67.565$67.606,856$67.838355
1626190140$67.60$67.613$67.59$67.594,678$67.836717
1626190200$67.58$67.585$67.565$67.584,653$67.834927
1626190260$67.58$67.62$67.58$67.6152,994$67.833824
1626190320$67.635$67.665$67.63$67.6652,969$67.83304
1626190380$67.66$67.67$67.65$67.661,871$67.832576
1626190440$67.66$67.67$67.66$67.672,240$67.832019
1626190500$67.67$67.67$67.61$67.6411,299$67.828731
1626190560$67.635$67.64$67.62$67.632,435$67.828046
1626190620$67.64$67.69$67.64$67.692,307$67.827552
1626190680$67.69$67.69$67.675$67.681,136$67.827271
1626190740$67.645$67.66$67.645$67.6551,285$67.826991
1626190800$67.65$67.6847$67.635$67.68473,337$67.826192
1626190860$67.68$67.68$67.66$67.661,663$67.825824
1626190920$67.665$67.7199$67.66$67.716,140$67.82465
1626190980$67.70$67.70$67.66$67.66509$67.824558
1626191040$67.68$67.68$67.67$67.675600$67.824432
1626191100$67.67$67.72$67.66$67.722,638$67.823876
1626191160$67.72$67.75$67.71$67.74912,337$67.823598
1626191220$67.745$67.77$67.745$67.772,350$67.823388
1626191280$67.76$67.79$67.76$67.794,790$67.823029
1626191340$67.80$67.81$67.7949$67.802,681$67.822949
1626191400$67.79$67.81$67.7753$67.815,621$67.82271
1626191460$67.81$67.81$67.781$67.78593,022$67.822609
1626191520$67.7923$67.825$67.7923$67.8252,375$67.822578
1626191580$67.825$67.83$67.81$67.813,124$67.822563
1626191640$67.82$67.84$67.8165$67.81651,619$67.822575
1626191700$67.815$67.82$67.815$67.815300$67.822572
1626191760$67.815$67.835$67.8121$67.8352,434$67.822572
1626191820$67.83$67.84$67.82$67.823,712$67.822611
1626191880$67.84$67.8599$67.84$67.843,904$67.822746
1626191940$67.83$67.84$67.81$67.841,857$67.822761
1626192000$67.83$67.8555$67.83$67.85551,055$67.822787
1626192060$67.85$67.88$67.845$67.883,009$67.82294
1626192120$67.88$67.89$67.87$67.882,147$67.823104
1626192180$67.87$67.87$67.845$67.8452,324$67.823219
1626192240$67.845$67.87$67.84$67.862,725$67.823327
1626192300$67.86$67.87$67.8413$67.851,412$67.823376
1626192360$67.845$67.845$67.83$67.8351,741$67.823408
1626192420$67.845$67.85$67.845$67.85438$67.823421
1626192480$67.845$67.87$67.8425$67.864,990$67.823648
1626192540$67.86$67.87$67.85$67.863,985$67.823836
1626192600$67.875$67.90$67.875$67.90512$67.823874
1626192660$67.91$67.93$67.89$67.906,759$67.824669
1626192720$67.90$67.91$67.89$67.912,915$67.824934
1626192780$67.9201$67.9201$67.90$67.901,781$67.825139
1626192840$67.90$67.90$67.89$67.891,223$67.825238
1626192900$67.89$67.89$67.87$67.881,717$67.825349
1626192960$67.87$67.88$67.865$67.865700$67.82539
1626193020$67.865$67.865$67.85$67.851,366$67.825449
1626193080$67.86$67.86$67.83$67.832,502$67.825545
1626193140$67.82$67.8253$67.82$67.82969$67.825541
1626193200$67.82$67.82$67.7901$67.7952,359$67.825482
1626193260$67.794$67.81$67.794$67.801,798$67.825421
1626193320$67.80$67.80$67.79$67.792,210$67.825335
1626193380$67.79$67.795$67.765$67.7652,879$67.82517
1626193440$67.76$67.76$67.74$67.751,738$67.82502
1626193500$67.75$67.75$67.73$67.73871$67.824919
1626193560$67.735$67.74$67.725$67.7251,939$67.824703
1626193620$67.73$67.745$67.73$67.7452,704$67.824407
1626193680$67.745$67.77$67.74$67.772,852$67.824165
1626193740$67.76$67.78$67.75$67.771,492$67.824054
1626193800$67.77$67.78$67.75$67.7552,750$67.823869
1626193860$67.76$67.77$67.76$67.7651,791$67.823736
1626193920$67.77$67.77$67.755$67.764,646$67.823403
1626193980$67.775$67.79$67.775$67.791,010$67.823355
1626194040$67.7827$67.83$67.7827$67.831,376$67.823325
1626194100$67.83$67.83$67.81$67.8151,996$67.823323
1626194160$67.815$67.82$67.8119$67.821,983$67.823311
1626194220$67.815$67.815$67.80$67.8052,070$67.823266
1626194280$67.8082$67.81$67.80$67.80574$67.823256
1626194340$67.80$67.80$67.775$67.794,713$67.823061
1626194400$67.80$67.81$67.80$67.812,025$67.823021
1626194460$67.808$67.84$67.808$67.832,417$67.823024
1626194520$67.82$67.8232$67.80$67.802,213$67.822994
1626194580$67.80$67.80$67.785$67.7852,023$67.822931
1626194640$67.785$67.79$67.775$67.791,524$67.822863
1626194700$67.785$67.785$67.785$67.785700$67.822828
1626194760$67.7869$67.7869$67.77$67.77691,474$67.822762
1626194820$67.775$67.815$67.775$67.8154,220$67.822598
1626194880$67.81$67.815$67.80$67.8152,399$67.822561
1626194940$67.84$67.84$67.83$67.831,814$67.822585
1626195000$67.83$67.8392$67.83$67.831,172$67.822598
1626195060$67.84$67.84$67.8275$67.832,353$67.822622
1626195120$67.825$67.825$67.82$67.82823$67.822621
1626195180$67.82$67.82$67.80$67.802,350$67.8226
1626195240$67.81$67.815$67.795$67.802,771$67.822555
1626195300$67.80$67.81$67.795$67.80999$67.822529
1626195360$67.80$67.815$67.80$67.80800$67.822517
1626195420$67.8001$67.805$67.795$67.802,133$67.822462
1626195480$67.81$67.82$67.81$67.813,113$67.822436
1626195540$67.82$67.82$67.805$67.81800$67.822426
1626195600$67.805$67.83$67.805$67.832,050$67.822428
1626195660$67.83$67.835$67.825$67.831,389$67.822441
1626195720$67.83$67.84$67.81$67.814,928$67.822479
1626195780$67.79$67.80$67.78$67.781,628$67.822419
1626195840$67.775$67.785$67.76$67.762,947$67.822268
1626195900$67.77$67.785$67.77$67.781,015$67.822219
1626195960$67.77$67.77$67.76$67.76500$67.822186
1626196020$67.77$67.78$67.75$67.784,038$67.821929
1626196080$67.78$67.78$67.77$67.775466$67.821906
1626196140$67.78$67.785$67.7792$67.781,883$67.821819
1626196200$67.775$67.79$67.77$67.783,673$67.821651
1626196260$67.7718$67.7718$67.74$67.7434,002$67.818937
1626196320$67.75$67.77$67.75$67.7653,780$67.818692
1626196380$67.765$67.78$67.76$67.763,135$67.818535
1626196440$67.76$67.77$67.76$67.7651,034$67.818479
1626196500$67.78$67.81$67.78$67.817,947$67.818272
1626196560$67.80$67.81$67.795$67.802,706$67.818222
1626196620$67.795$67.795$67.76$67.765,385$67.818013
1626196680$67.7499$67.7499$67.72$67.721,925$67.817846
1626196740$67.71$67.71$67.67$67.675,566$67.817073
1626196800$67.68$67.74$67.674$67.734,025$67.816582
1626196860$67.73$67.74$67.72$67.7456,751$67.811858
1626196920$67.7402$67.815$67.7402$67.814,265$67.81175
1626196980$67.81$67.8183$67.80$67.801,666$67.811746
1626197040$67.80$67.81$67.775$67.803,740$67.811684
1626197100$67.80$67.80$67.76$67.7651,531$67.811627
1626197160$67.74$67.75$67.73$67.74942,040$67.811495
1626197220$67.745$67.78$67.735$67.785,416$67.811199
1626197280$67.76$67.765$67.72$67.7219,612$67.810205
1626197340$67.72$67.75$67.72$67.74752,859$67.81
1626197400$67.7466$67.7466$67.725$67.731,960$67.809869
1626197460$67.725$67.796$67.725$67.77954,839$67.809663
1626197520$67.77$67.77$67.71$67.717,420$67.809141
1626197580$67.715$67.74$67.705$67.742,837$67.808926
1626197640$67.74$67.76$67.735$67.742,000$67.808815
1626197700$67.73$67.76$67.7228$67.763,341$67.8086
1626197760$67.75$67.75$67.715$67.732,832$67.808419
1626197820$67.73$67.73$67.715$67.722,803$67.808208
1626197880$67.715$67.715$67.68$67.692,387$67.807968
1626197940$67.69$67.77$67.69$67.774,328$67.807678
1626198000$67.75$67.795$67.75$67.7954,627$67.807538
1626198060$67.78$67.78$67.75$67.773,938$67.807383
1626198120$67.78$67.7964$67.77$67.775,896$67.807266
1626198180$67.78$67.80$67.78$67.80957$67.807254
1626198240$67.7999$67.83$67.79$67.832,359$67.807258
1626198300$67.82$67.85$67.815$67.8453,777$67.807347
1626198360$67.84$67.85$67.82$67.851,962$67.807397
1626198420$67.85$67.85$67.825$67.8451,750$67.807448
1626198480$67.845$67.86$67.845$67.863,355$67.807586
1626198540$67.855$67.88$67.855$67.871,997$67.807682
1626198600$67.86$67.86$67.84$67.862,888$67.807807
1626198660$67.86$67.89$67.86$67.883,762$67.808024
1626198720$67.8792$67.885$67.85$67.8854,944$67.808277
1626198780$67.89$67.92$67.89$67.922,797$67.808515
1626198840$67.91$67.92$67.88$67.885,358$67.808943
1626198900$67.90$67.925$67.90$67.922,541$67.809172
1626198960$67.92$67.94$67.91$67.9421,396$67.81103
1626199020$67.94$67.95$67.92$67.936,149$67.811655
1626199080$67.92$67.95$67.92$67.953,277$67.812004
1626199140$67.94$67.96$67.93$67.934,131$67.81247
1626199200$67.92$67.92$67.85$67.852,205$67.812569
1626199260$67.84$67.87$67.835$67.874,347$67.812729
1626199320$67.87$67.87$67.845$67.864,076$67.812883
1626199380$67.85$67.868$67.787$67.805,198$67.812875
1626199440$67.81$67.82$67.805$67.822,817$67.812879
1626199500$67.82$67.82$67.79$67.826,823$67.812871
1626199560$67.84$67.85$67.82$67.842,213$67.812912
1626199620$67.83$67.84$67.83$67.831,800$67.81294
1626199680$67.82$67.84$67.80$67.845,722$67.812933
1626199740$67.84$67.875$67.82$67.828,099$67.813184
1626199800$67.83$67.83$67.8147$67.834,586$67.813219
1626199860$67.81$67.84$67.81$67.842,572$67.813231
1626199920$67.84$67.85$67.83$67.842,623$67.813285
1626199980$67.84$67.895$67.84$67.892,636$67.813406
1626200040$67.89$67.89$67.8817$67.892,483$67.813549
1626200100$67.89$67.89$67.86$67.866,013$67.813844
1626200160$67.85$67.905$67.85$67.89413,458$67.81401
1626200220$67.90$67.93$67.90$67.922,686$67.814224
1626200280$67.93$67.99$67.93$67.985,894$67.814893
1626200340$67.99$68.01$67.985$68.009,474$67.816228
1626200400$68.00$68.00$67.97$67.982,023$67.816489
1626200460$67.9958$68.01$67.98$67.982,284$67.816819
1626200520$67.97$67.97$67.925$67.936,020$67.817395
1626200580$67.94$67.95$67.93$67.9351,732$67.817556
1626200640$67.94$67.96$67.94$67.962,096$67.817771
1626200700$67.96$67.98$67.95$67.956,698$67.818512
1626200760$67.9629$67.99$67.9617$67.972,546$67.818806
1626200820$67.975$68.00$67.9699$67.984,022$67.819284
1626200880$67.985$67.985$67.95$67.95023,980$67.819703
1626200940$67.95$67.95$67.94$67.94700$67.81977
1626201000$67.93$67.94$67.92$67.934,306$67.820113
1626201060$67.93$67.97$67.93$67.9713,156$67.821358
1626201120$67.965$67.98$67.93$67.939,751$67.822399
1626201180$67.93$67.93$67.91$67.911,303$67.822488
1626201240$67.92$67.935$67.92$67.9353,105$67.822733
1626201300$67.94$67.955$67.94$67.944,106$67.823102
1626201360$67.935$67.945$67.93$67.93152,663$67.823339
1626201420$67.925$67.93$67.9128$67.91795,830$67.823775
1626201480$67.91$67.915$67.90$67.9053,184$67.823977
1626201540$67.90$67.90$67.87$67.872,495$67.824076
1626201600$67.87$67.89$67.82$67.822,928$67.824158
1626201660$67.83$67.84$67.82$67.842,745$67.824168
1626201720$67.84$67.84$67.79$67.82956,739$67.824105
1626201780$67.83$67.8399$67.81$67.814,078$67.824098
1626201840$67.81$67.82$67.805$67.822,947$67.824082
1626201900$67.825$67.829$67.81$67.812,984$67.824076
1626201960$67.80$67.81$67.78$67.812,833$67.824015
1626202020$67.82$67.83$67.80$67.802,164$67.824006
1626202080$67.802$67.802$67.785$67.803,599$67.823934
1626202140$67.81$67.82$67.81$67.82910$67.823929
1626202200$67.82$67.83$67.80$67.823,525$67.823902
1626202260$67.815$67.815$67.7926$67.804,844$67.823819
1626202320$67.80$67.815$67.80$67.81015,611$67.823758
1626202380$67.82$67.82$67.80$67.8031,750$67.823739
1626202440$67.80$67.81$67.79$67.8053,126$67.823698
1626202500$67.81$67.815$67.795$67.815,038$67.823631
1626202560$67.81$67.84$67.81$67.822,800$67.823636
1626202620$67.815$67.8499$67.814$67.824,201$67.823642
1626202680$67.82$67.83$67.81$67.81825,053$67.823655
1626202740$67.82$67.86$67.82$67.8455,891$67.823737
1626202800$67.84$67.87$67.82$67.874,248$67.823812
1626202860$67.89$67.91$67.89$67.9051,601$67.823896
1626202920$67.905$67.92$67.905$67.9152,722$67.824057
1626202980$67.9181$67.94$67.9107$67.9156,580$67.824522
1626203040$67.915$67.92$67.915$67.92300$67.824544
1626203100$67.92$67.92$67.88$67.894,820$67.824793
1626203160$67.895$67.92$67.89$67.928,076$67.825253
1626203220$67.929$67.94$67.90$67.903,728$67.825496
1626203280$67.90$67.9176$67.885$67.904,511$67.825725
1626203340$67.90$67.90$67.86$67.886,706$67.825941
1626203400$67.87$67.89$67.85$67.858,675$67.826184
1626203460$67.83$67.83$67.80$67.8053,127$67.826157
1626203520$67.805$67.84$67.805$67.8354,096$67.826135
1626203580$67.83$67.83$67.79$67.793,315$67.8261
1626203640$67.79$67.79$67.775$67.7752,669$67.826026
1626203700$67.78$67.78$67.76$67.76015,424$67.82579
1626203760$67.765$67.80$67.765$67.7955,370$67.825645
1626203820$67.79$67.81$67.775$67.812,523$67.825579
1626203880$67.80$67.825$67.80$67.823,911$67.825553
1626203940$67.82$67.82$67.795$67.8053,647$67.825505
1626204000$67.80$67.82$67.80$67.8053,355$67.82548
1626204060$67.805$67.805$67.765$67.774,192$67.82536
1626204120$67.765$67.765$67.70$67.71109,997$67.820009
1626204180$67.705$67.735$67.695$67.6959,267$67.819446
1626204240$67.695$67.71$67.685$67.694,577$67.819099
1626204300$67.695$67.705$67.665$67.6658,861$67.818419
1626204360$67.66$67.67$67.63$67.6312,572$67.817163
1626204420$67.635$67.67$67.635$67.6624,570$67.814732
1626204480$67.65$67.65$67.63$67.6317,925$67.812865
1626204540$67.635$67.635$67.60$67.6058,510$67.811904
1626204600$67.6022$67.65$67.6022$67.612226,417$67.809052
1626204660$67.615$67.63$67.60$67.61514,290$67.807518
1626204720$67.61$67.68$67.60$67.67512,256$67.806302
1626204780$67.67$67.67$67.62$67.6358,559$67.805515
1626204840$67.64$67.69$67.64$67.68512,728$67.804541
1626204900$67.675$67.675$67.64$67.649,579$67.803705
1626204960$67.64$67.67$67.62$67.6259,587$67.802944
1626205020$67.63$67.6581$67.63$67.6555,757$67.80243
1626205080$67.655$67.655$67.62$67.6259,299$67.801624
1626205140$67.625$67.665$67.62$67.669,918$67.800778
1626205200$67.66$67.665$67.63$67.668,083$67.800096
1626205260$67.66$67.675$67.63$67.67513,039$67.799089
1626205320$67.67$67.7071$67.67$67.6758,013$67.7986
1626205380$67.67$67.69$67.665$67.686,278$67.798177
1626205440$67.68$67.685$67.655$67.679,204$67.797547
1626205500$67.665$67.71$67.66$67.6612,199$67.796827
1626205560$67.665$67.67$67.64$67.6454,615$67.796481
1626205620$67.645$67.67$67.645$67.6611,016$67.795689
1626205680$67.66$67.665$67.625$67.62510,861$67.794876
1626205740$67.63$67.63$67.59$67.6014,290$67.793538
1626205800$67.60$67.625$67.565$67.56514,821$67.792032
1626205860$67.57$67.57$67.51$67.53516,196$67.789927
1626205920$67.54$67.555$67.535$67.558,593$67.788855
1626205980$67.55$67.5501$67.485$67.48514,211$67.78692
1626206040$67.49$67.585$67.485$67.58520,240$67.784572
1626206100$67.60$67.60$67.49$67.495108,783$67.771119
1626206160$67.495$67.5199$67.49$67.50527,543$67.7677
1626206220$67.50$67.565$67.47$67.5426,296$67.764792
1626206280$67.539$67.58$67.52$67.5538,983$67.760866
1626206340$67.55$67.72$67.55$67.64303,994$67.74901
1626206400$67.74$67.74$67.74$67.74301$67.749011
1626206580$67.64$67.64$67.64$67.64730,148$67.725028
1626206820$67.64$67.64$67.64$67.646,513$67.72488
1626207180$67.64$67.64$67.64$67.642,083$67.728092
1626208740$67.64$67.64$67.64$67.647,479$67.727917
1626216060$67.64$67.64$67.64$67.64100$67.728089
1626219420$67.62$67.62$67.62$67.62188$67.728092