WMT Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. WMT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638783960$138.16$138.16$138.16$138.16100$138.197579
1638784560$138.26$138.26$138.24$138.24254$138.251225
1638786540$138.00$138.00$138.00$138.00113$138.21294
1638787560$137.92$137.92$137.92$137.92100$138.157517
1638789360$138.12$138.12$138.12$138.12100$138.099474
1638790320$138.22$138.22$138.22$138.22105$138.108584
1638791100$138.32$138.37$138.32$138.37211$138.134936
1638792000$138.20$138.20$138.20$138.20211$138.140735
1638792120$138.28$138.28$138.28$138.28300$138.156737
1638792300$138.25$138.25$138.25$138.25100$138.160131
1638793140$138.30$138.30$138.25$138.25540$138.190507
1638793320$138.19$138.19$137.92$137.92590$138.168288
1638793560$137.95$137.95$137.95$137.95600$138.126896
1638793800$138.00$138.00$138.00$138.00193$138.121696
1638793860$138.22$138.22$138.22$138.22136$138.124311
1638795600$138.4076$138.50$137.9999$138.006,900$138.134414
1638795720$138.132$138.132$138.132$138.132100$138.133869
1638795780$138.25$138.25$138.25$138.25140$138.135146
1638796020$138.2499$138.2499$138.2499$138.2499145$138.136941
1638796080$138.2499$138.2499$138.2499$138.2499100$138.137936
1638796140$138.20$138.20$138.10$138.101,266$138.143151
1638796500$138.00$138.00$138.00$138.00100$138.138214
1638796860$138.10$138.10$138.10$138.10600$138.135646
1638796920$138.05$138.10$138.05$138.10300$138.134787
1638797040$138.09$138.09$138.09$138.09100$138.134474
1638797100$138.09$138.09$138.09$138.09100$138.134206
1638797280$138.10$138.10$138.09$138.09400$138.133005
1638797340$138.10$138.10$138.10$138.10100$138.132834
1638797640$138.10$138.10$138.10$138.10100$138.131433
1638798000$138.17$138.30$138.17$138.30638$138.135411
1638798300$138.2698$138.2698$138.2698$138.2698200$138.136686
1638798720$138.21$138.21$138.21$138.21930$138.140336
1638798780$138.20$138.20$138.20$138.20673$138.142231
1638799020$138.20$138.20$138.20$138.20100$138.142689
1638799080$138.10$138.10$138.10$138.10150$138.142834
1638799260$138.20$138.20$138.20$138.20200$138.143501
1638799320$138.19$138.20$138.19$138.20200$138.143948
1638799380$138.27$138.27$138.27$138.27107$138.145971
1638799440$138.15$138.15$138.15$138.15200$138.146962
1638799620$138.22$138.22$138.22$138.22100$138.14738
1638799800$138.15$138.15$138.15$138.151,056$138.147886
1638799860$138.12$138.12$138.12$138.12460$138.147359
1638799920$138.12$138.12$138.12$138.12200$138.147139
1638800040$138.2199$138.2199$138.2199$138.2199100$138.147395
1638800400$138.1748$138.1748$138.1748$138.1748200$138.147689
1638800640$138.17$138.17$138.17$138.17100$138.147553
1638800700$138.28$138.28$138.28$138.28500$138.149928
1638800820$138.05$138.05$138.03$138.03300$138.14829
1638800880$137.85$137.85$137.85$137.85150$138.139138
1638800940$137.61$137.65$137.50$137.503,142$138.062821
1638801000$137.56$137.84$137.10$137.84196,980$137.256647
1638801060$137.83$137.89$137.63$137.8031,751$137.325751
1638801120$137.8219$137.8853$137.65$137.8727,633$137.375188
1638801180$137.89$138.20$137.875$138.1530,687$137.445205
1638801240$138.115$138.63$138.06$138.5446,687$137.580897
1638801300$138.54$138.54$138.31$138.4917,352$137.622196
1638801360$138.50$138.5899$138.30$138.3824,496$137.674917
1638801420$138.37$138.7088$138.37$138.708825,315$137.731336
1638801480$138.70$138.89$138.6454$138.8235,538$137.813121
1638801540$138.805$138.9409$138.60$138.9325,329$137.863315
1638801600$138.93$138.93$138.59$138.739924,094$137.906538
1638801660$138.71$138.76$138.54$138.5921,083$137.937553
1638801720$138.571$138.85$138.55$138.7218,160$137.964668
1638801780$138.74$138.90$138.68$138.741118,546$137.992836
1638801840$138.73$138.94$138.70$138.92523,041$138.026778
1638801900$138.95$138.97$138.74$138.7438,686$138.080502
1638801960$138.71$138.74$138.61$138.7425,556$138.104072
1638802020$138.7492$138.96$138.71$138.7927,079$138.135245
1638802080$138.80$138.84$138.68$138.8417,352$138.151719
1638802140$138.84$138.88$138.73$138.8323,337$138.172506
1638802200$138.80$138.85$138.42$138.4229,286$138.189651
1638802260$138.42$138.64$138.42$138.5524,856$138.200786
1638802320$138.5301$138.74$138.51$138.68517,178$138.210391
1638802380$138.655$138.77$138.64$138.65516,270$138.220671
1638802440$138.67$138.79$138.62$138.6210,198$138.227023
1638802500$138.64$138.65$138.38$138.47513,717$138.232394
1638802560$138.48$138.6984$138.41$138.6825,903$138.242429
1638802620$138.66$138.74$138.50$138.5218,607$138.250724
1638802680$138.535$138.55$138.39$138.42527,875$138.257548
1638802740$138.42$138.71$138.42$138.6949,551$138.273295
1638802800$138.72$138.84$138.70$138.7034,703$138.290936
1638802860$138.69$138.78$138.57$138.5826,873$138.301568
1638802920$138.575$138.75$138.55$138.6130,372$138.311625
1638802980$138.625$138.76$138.625$138.6816,514$138.317711
1638803040$138.67$138.83$138.67$138.8013,279$138.32343
1638803100$138.83$139.00$138.82$138.9729,708$138.340543
1638803160$138.97$139.20$138.97$139.0748,274$138.372394
1638803220$139.06$139.08$138.90$139.0226,290$138.385777
1638803280$138.985$139.00$138.86$138.9626,758$138.397983
1638803340$138.95$139.01$138.87$138.8915,005$138.404753
1638803400$138.86$138.95$138.75$138.8220,486$138.41227
1638803460$138.80$138.89$138.80$138.8214,058$138.417137
1638803520$138.83$138.83$138.66$138.8331,599$138.425898
1638803580$138.83$138.86$138.78$138.8117,180$138.431006
1638803640$138.80$139.03$138.79$139.0330,483$138.442557
1638803700$139.00$139.03$138.92$138.9213,479$138.447971
1638803760$138.94$139.155$138.9392$139.1416,215$138.455211
1638803820$139.13$139.14$138.95$139.0117,050$138.462575
1638803880$139.00$139.00$138.75$138.782215,616$138.467086
1638803940$138.7874$138.90$138.77$138.8719,861$138.472213
1638804000$138.85$138.86$138.72$138.81527,214$138.478447
1638804060$138.80$138.86$138.63$138.6317,762$138.481395
1638804120$138.64$138.75$138.61$138.7236,951$138.487
1638804180$138.75$138.81$138.67$138.711117,520$138.489648
1638804240$138.72$138.805$138.70$138.709,670$138.4914
1638804300$138.70$138.81$138.70$138.7414,573$138.493936
1638804360$138.74$138.78$138.69$138.7410,477$138.495612
1638804420$138.736$138.8123$138.72$138.7411,144$138.497568
1638804480$138.7356$138.81$138.71$138.7615,142$138.500234
1638804540$138.80$138.80$138.71$138.7458,586$138.501547
1638804600$138.77$138.80$138.70$138.7114,451$138.503815
1638804660$138.7299$138.75$138.58$138.6011,546$138.505012
1638804720$138.61$138.69$138.55$138.6719,009$138.50635
1638804780$138.71$138.764$138.62$138.6511,120$138.507777
1638804840$138.59$138.65$138.57$138.636,374$138.508198
1638804900$138.61$138.61$138.50$138.5213,346$138.508583
1638804960$138.54$138.6301$138.53$138.5717,668$138.509383
1638805020$138.60$138.68$138.57$138.6723,328$138.510829
1638805080$138.655$138.8133$138.655$138.7015,777$138.512848
1638805140$138.68$138.75$138.68$138.744,735$138.513432
1638805200$138.73$138.82$138.73$138.7916,574$138.515907
1638805260$138.79$138.79$138.665$138.69512,065$138.517537
1638805320$138.68$138.79$138.68$138.774,286$138.51807
1638805380$138.77$138.81$138.75$138.78511,792$138.519838
1638805440$138.7703$138.94$138.77$138.9416,801$138.522969
1638805500$138.95$139.15$138.95$139.0646,022$138.537342
1638805560$139.06$139.11$138.96$138.9622,191$138.543341
1638805620$138.975$139.01$138.92$138.949,011$138.545423
1638805680$138.945$138.945$138.81$138.8515,903$138.548169
1638805740$138.81$138.92$138.81$138.9117,132$138.55096
1638805800$138.92$138.96$138.84$138.8416,900$138.554198
1638805860$138.825$138.90$138.80$138.869,518$138.555603
1638805920$138.88$138.88$138.76$138.7917,160$138.557905
1638805980$138.77$138.85$138.77$138.8510,423$138.55928
1638806040$138.82$138.87$138.81$138.8310,223$138.560826
1638806100$138.835$138.87$138.70$138.7016,202$138.562595
1638806160$138.69$138.69$138.575$138.65518,097$138.563366
1638806220$138.64$138.67$138.60$138.6011,040$138.563776
1638806280$138.61$138.67$138.61$138.6314,417$138.564297
1638806340$138.64$138.71$138.64$138.67516,196$138.565206
1638806400$138.675$138.72$138.62$138.63514,751$138.565895
1638806460$138.65$138.66$138.54$138.5813,929$138.566052
1638806520$138.59$138.62$138.565$138.6121,628$138.566315
1638806580$138.65$138.688$138.60$138.6725,189$138.56733
1638806640$138.66$138.663$138.61$138.639914,729$138.567742
1638806700$138.64$138.64$138.49$138.4929,897$138.567268
1638806760$138.481$138.52$138.44$138.5033,872$138.565957
1638806820$138.51$138.5377$138.42$138.420723,654$138.564906
1638806880$138.435$138.46$138.33$138.340124,730$138.562708
1638806940$138.34$138.36$138.305$138.30516,802$138.561005
1638807000$138.30$138.36$138.27$138.3020,473$138.558711
1638807060$138.28$138.282$138.11$138.1728,640$138.553904
1638807120$138.18$138.28$138.16$138.2811,189$138.55222
1638807180$138.275$138.38$138.275$138.338,937$138.551393
1638807240$138.33$138.35$138.285$138.28514,869$138.549891
1638807300$138.27$138.27$138.18$138.2523,548$138.546644
1638807360$138.25$138.30$138.19$138.308,748$138.545599
1638807420$138.29$138.30$138.19$138.2619,320$138.543013
1638807480$138.24$138.24$138.20$138.2012,372$138.541347
1638807540$138.2099$138.21$138.09$138.105917,154$138.538596
1638807600$138.09$138.1328$138.07$138.1014,439$138.535994
1638807660$138.11$138.13$138.07$138.0811,848$138.53389
1638807720$138.06$138.17$138.03$138.1615,731$138.531027
1638807780$138.15$138.175$138.11$138.17199,380$138.529581
1638807840$138.1777$138.19$138.101$138.127,922$138.528361
1638807900$138.1254$138.17$138.0338$138.033813,549$138.526069
1638807960$138.05$138.07$138.03$138.05513,007$138.523582
1638808020$138.046$138.11$138.046$138.0914,005$138.521127
1638808080$138.08$138.16$138.07$138.155,826$138.520165
1638808140$138.14$138.155$138.12$138.159,170$138.518776
1638808200$138.16$138.16$138.08$138.1013,242$138.516576
1638808260$138.095$138.095$137.95$137.9618,551$138.512985
1638808320$137.98$137.9899$137.85$137.8912,198$138.510226
1638808380$137.87$137.915$137.8318$137.9016,440$138.506131
1638808440$137.93$138.0535$137.915$137.99518,890$138.502145
1638808500$138.01$138.0228$137.96$137.97515,626$138.499216
1638808560$137.98$138.02$137.97$138.0212,878$138.496723
1638808620$138.01$138.01$137.92$137.977,068$138.495319
1638808680$137.96$138.08$137.96$138.0712,071$138.493227
1638808740$138.06$138.13$138.06$138.1112,508$138.491445
1638808800$138.11$138.23$138.11$138.20517,996$138.489288
1638808860$138.21$138.26$138.19$138.240111,078$138.488181
1638808920$138.24$138.24$138.16$138.229,376$138.487185
1638808980$138.222$138.325$138.20$138.3255,072$138.486719
1638809040$138.32$138.36$138.319$138.3312,618$138.486026
1638809100$138.34$138.41$138.32$138.3816,484$138.485314
1638809160$138.37$138.37$138.31$138.3417,632$138.484341
1638809220$138.345$138.36$138.28$138.29318,964$138.483801
1638809280$138.30$138.36$138.30$138.357,426$138.483425
1638809340$138.37$138.44$138.36$138.3815,009$138.482956
1638809400$138.38$138.4001$138.33$138.3911,490$138.482488
1638809460$138.36$138.42$138.35$138.425,293$138.482318
1638809520$138.43$138.45$138.395$138.42514,487$138.482049
1638809580$138.43$138.43$138.28$138.2921,819$138.481012
1638809640$138.31$138.46$138.30$138.4312,740$138.480625
1638809700$138.45$138.56$138.43$138.54215,892$138.480775
1638809760$138.538$138.56$138.51$138.5412,424$138.48105
1638809820$138.55$138.56$138.48$138.4810,467$138.481179
1638809880$138.48$138.51$138.45$138.5059,080$138.481191
1638809940$138.54$138.57$138.51$138.519,208$138.481382
1638810000$138.52$138.58$138.51$138.5622,818$138.481904
1638810060$138.52$138.54$138.45$138.459,177$138.481968
1638810120$138.48$138.49$138.42$138.4218,676$138.48171
1638810180$138.412$138.44$138.34$138.400613,044$138.481313
1638810240$138.40$138.42$138.31$138.3616,511$138.480679
1638810300$138.34$138.42$138.34$138.38568,838$138.480384
1638810360$138.38$138.45$138.38$138.4216,611$138.480012
1638810420$138.43$138.44$138.41$138.413,671$138.479945
1638810480$138.41$138.42$138.36$138.409,695$138.479703
1638810540$138.41$138.425$138.39$138.406,338$138.479545
1638810600$138.41$138.48$138.41$138.4816,321$138.479303
1638810660$138.49$138.5597$138.49$138.5218,838$138.479517
1638810720$138.51$138.545$138.48$138.4859,724$138.479634
1638810780$138.50$138.56$138.49$138.5414,419$138.479886
1638810840$138.54$138.67$138.54$138.6327,261$138.481053
1638810900$138.63$138.69$138.58$138.5825,563$138.482449
1638810960$138.58$138.63$138.58$138.638,202$138.482753
1638811020$138.61$138.71$138.61$138.7111,689$138.483411
1638811080$138.71$138.77$138.69$138.7617,475$138.484818
1638811140$138.75$138.91$138.75$138.8933,902$138.488931
1638811200$138.90$138.90$138.791$138.79510,866$138.490118
1638811260$138.79$138.79$138.73$138.7512,065$138.491112
1638811320$138.77$138.77$138.66$138.72625,704$138.492887
1638811380$138.73$138.79$138.73$138.78510,846$138.493749
1638811440$138.785$138.8117$138.77$138.798,968$138.494561
1638811500$138.80$138.82$138.77$138.78997,389$138.495251
1638811560$138.79$138.81$138.74$138.749,209$138.496038
1638811620$138.76$138.80$138.73$138.8012,459$138.49703
1638811680$138.81$138.8373$138.79$138.7910,310$138.498014
1638811740$138.82$138.86$138.78$138.7914,674$138.499438
1638811800$138.81$138.825$138.73$138.768,317$138.502032
1638811860$138.7402$138.76$138.69$138.715,669$138.500539
1638811920$138.71$138.7859$138.705$138.7610,084$138.501285
1638811980$138.7647$138.80$138.75$138.796,401$138.501811
1638812040$138.81$138.88$138.80$138.8412,662$138.503099
1638812100$138.85$138.86$138.79$138.799,528$138.504014
1638812160$138.7801$138.80$138.73$138.7311,447$138.504885
1638812220$138.76$138.80$138.76$138.777,635$138.505506
1638812280$138.77$138.77$138.685$138.72512,757$138.506321
1638812340$138.7342$138.7342$138.65$138.66513,698$138.507129
1638812400$138.67$138.75$138.66$138.7413,219$138.507953
1638812460$138.7346$138.7599$138.72$138.75996,099$138.508363
1638812520$138.74$138.79$138.73$138.779,072$138.509037
1638812580$138.78$138.80$138.75$138.778,645$138.509707
1638812640$138.77$138.78$138.75$138.754,285$138.510023
1638812700$138.75$138.7654$138.74$138.7622,104$138.511575
1638812760$138.76$138.78$138.75$138.77334,898$138.511933
1638812820$138.78$138.835$138.78$138.838,885$138.512702
1638812880$138.84$138.89$138.84$138.8611,007$138.513825
1638812940$138.87$138.87$138.83$138.8314,995$138.515251
1638813060$138.7871$138.90$138.7871$138.8614,175$138.517992
1638813120$138.87$138.90$138.86$138.87689,166$138.518935
1638813180$138.85$138.885$138.82$138.877,637$138.519663
1638813240$138.88$138.925$138.85$138.9011,530$138.52089
1638813300$138.88$139.02$138.87$139.0115,587$138.522816
1638813360$139.03$139.09$139.02$139.0717,837$138.525499
1638813420$139.07$139.0754$139.03$139.0320,376$138.528367
1638813480$139.04$139.06$139.03$139.056,611$138.529389
1638813540$139.05$139.13$139.04$139.139,531$138.530787
1638813600$139.14$139.16$139.11$139.14516,657$138.533526
1638813660$139.14$139.16$139.14$139.1611,681$138.535462
1638813720$139.15$139.208$139.14$139.1918,410$138.538622
1638813780$139.20$139.25$139.1925$139.2319,933$138.542315
1638813840$139.23$139.23$139.17$139.1917,807$138.545468
1638813900$139.195$139.24$139.18$139.2417,574$138.548532
1638813960$139.25$139.25$139.17$139.1717,799$138.551703
1638814020$139.1718$139.1718$139.14$139.1620,348$138.554932
1638814080$139.17$139.265$139.17$139.259921,033$138.558526
1638814140$139.2574$139.27$139.24$139.262515,272$138.561274
1638814200$139.27$139.35$139.26$139.33541,765$138.569258
1638814260$139.34$139.36$139.20$139.2329,956$138.57458
1638814320$139.23$139.23$139.12$139.1217,427$138.577302
1638814380$139.135$139.135$139.02$139.049912,293$138.57888
1638814440$139.035$139.05$138.97$138.976,588$138.579605
1638814500$138.99$138.995$138.95$138.969,973$138.580605
1638814560$138.9591$138.9999$138.92$138.99999,860$138.581512
1638814620$138.99$139.00$138.97$139.004,761$138.582
1638814680$139.00$139.08$139.00$139.0610,371$138.58318
1638814740$139.08$139.12$139.08$139.126,163$138.583988
1638814800$139.12$139.12$139.05$139.0614,820$138.585811
1638814860$139.065$139.09$139.04$139.0911,552$138.587199
1638814920$139.09$139.11$139.07$139.076,525$138.588009
1638814980$139.085$139.085$139.05$139.086,752$138.588819
1638815040$139.0764$139.09$139.06$139.076,685$138.589625
1638815100$139.07$139.129$139.07$139.1299,548$138.590822
1638815160$139.125$139.26$139.1008$139.251516,160$138.593152
1638815220$139.25$139.255$139.165$139.2114,568$138.595353
1638815280$139.21$139.21$139.10$139.106,213$138.596216
1638815340$139.095$139.10$139.02$139.0614,702$138.597921
1638815400$139.05$139.08$139.035$139.048,733$138.598896
1638815460$139.04$139.07$138.99$139.006,642$138.599585
1638815520$139.01$139.07$138.96$139.0710,545$138.600649
1638815580$139.07$139.07$139.02$139.058,569$138.601566
1638815640$139.05$139.05$139.02$139.024,453$138.602033
1638815700$139.02$139.03$138.96$138.9712,809$138.603258
1638815760$138.98$138.98$138.93$138.969,364$138.604025
1638815820$138.96$138.99$138.96$138.988,151$138.604764
1638815880$138.98$139.03$138.9694$139.017,083$138.605441
1638815940$139.02$139.04$138.995$139.0112,404$138.606662
1638816000$139.00$139.0534$138.9973$139.05347,300$138.607393
1638816060$139.04$139.0573$139.03$139.055,595$138.607983
1638816120$139.04$139.07$139.01$139.0111,425$138.609175
1638816180$138.995$138.995$138.96$138.977,318$138.609798
1638816240$138.98$139.0358$138.975$139.03586,802$138.61043
1638816300$139.02$139.03$138.95$138.959,905$138.611331
1638816360$138.945$138.95$138.91$138.926,291$138.611789
1638816420$138.92$138.92$138.88$138.884,611$138.612109
1638816480$138.88$138.93$138.88$138.936,560$138.612565
1638816540$138.93$138.93$138.8488$138.879,663$138.613157
1638816600$138.88$138.8899$138.80$138.825,464$138.613429
1638816660$138.82$138.82$138.7941$138.823,774$138.613601
1638816720$138.825$138.83$138.80$138.803,187$138.613752
1638816780$138.795$138.84$138.79$138.846,942$138.614083
1638816840$138.845$138.91$138.83$138.915,459$138.614399
1638816900$138.905$138.92$138.88$138.887,174$138.614878
1638816960$138.88$138.88$138.815$138.8417,261$138.615805
1638817020$138.85$138.87$138.83$138.8512,530$138.616482
1638817080$138.83$138.83$138.79$138.806,286$138.616752
1638817140$138.805$138.82$138.78$138.8055,614$138.616984
1638817200$138.80$138.83$138.79$138.827,344$138.61731
1638817320$138.74$138.75$138.735$138.745,250$138.617797
1638817380$138.7479$138.86$138.74$138.826918,159$138.61857
1638817440$138.815$138.835$138.77$138.777,988$138.618927
1638817500$138.77$138.79$138.73$138.7316,232$138.619451
1638817560$138.73$138.74$138.71$138.7158,104$138.619645
1638817620$138.7101$138.75$138.71$138.748,973$138.61987
1638817680$138.74$138.74$138.70$138.718,252$138.620046
1638817740$138.715$138.72$138.67$138.67511,081$138.620251
1638817800$138.68$138.74$138.68$138.738,722$138.62046
1638817860$138.74$138.7791$138.74$138.757,567$138.620694
1638817920$138.76$138.76$138.74$138.767,399$138.62091
1638817980$138.76$138.80$138.755$138.808,970$138.62122
1638818040$138.79$138.84$138.78$138.818,444$138.621575
1638818100$138.81$138.84$138.80$138.844,591$138.621773
1638818160$138.835$138.85$138.79$138.7912,376$138.622353
1638818220$138.76$138.7668$138.71$138.727,832$138.622547
1638818280$138.73$138.7632$138.725$138.72515,212$138.622989
1638818340$138.74$138.75$138.71$138.72617,022$138.623148
1638818400$138.71$138.71$138.65$138.656,270$138.623229
1638818460$138.66$138.67$138.592$138.6016,014$138.623194
1638818520$138.61$138.63$138.5902$138.6215,619$138.623153
1638818580$138.64$138.68$138.64$138.6658,427$138.623224
1638818640$138.67$138.70$138.665$138.704,525$138.62328
1638818700$138.71$138.73$138.705$138.72520,489$138.623739
1638818760$138.726$138.78$138.726$138.7810,051$138.624009
1638818820$138.77$138.77$138.735$138.7357,033$138.624211
1638818880$138.73$138.745$138.66$138.67512,453$138.624404
1638818940$138.6794$138.68$138.59$138.607,378$138.624439
1638819000$138.61$138.6565$138.61$138.6510,357$138.624474
1638819060$138.65$138.70$138.63$138.6457,519$138.624551
1638819120$138.6499$138.69$138.645$138.677,270$138.624628
1638819180$138.6683$138.73$138.6683$138.728,658$138.62479
1638819240$138.72$138.79$138.71$138.799,663$138.625057
1638819300$138.79$138.79$138.73$138.7410,614$138.625348
1638819360$138.74$138.74$138.71$138.71018,801$138.625532
1638819420$138.715$138.7372$138.69$138.7010,435$138.625724
1638819480$138.69$138.71$138.669$138.70512,343$138.625877
1638819540$138.705$138.74$138.68$138.687,746$138.626017
1638819600$138.68$138.69$138.665$138.679,606$138.626116
1638819660$138.67$138.67$138.62$138.64619,253$138.626156
1638819720$138.645$138.65$138.62$138.625,797$138.626169
1638819780$138.6183$138.63$138.595$138.626,222$138.62615
1638819840$138.62$138.65$138.62$138.659,110$138.626172
1638819900$138.66$138.75$138.66$138.72511,001$138.626391
1638819960$138.73$138.76$138.73$138.734,460$138.626499
1638820020$138.7201$138.74$138.67$138.676,078$138.626609
1638820080$138.665$138.665$138.60$138.637,514$138.626611
1638820140$138.63$138.67$138.615$138.659,662$138.62665
1638820200$138.64$138.64$138.58$138.5859,396$138.626617
1638820260$138.59$138.60$138.55$138.5911,220$138.626512
1638820320$138.57$138.59$138.54$138.599,851$138.626384
1638820380$138.61$138.61$138.574$138.587,037$138.626334
1638820440$138.5899$138.6362$138.58$138.637,450$138.626312
1638820500$138.63$138.64$138.56$138.5612,496$138.626247
1638820560$138.56$138.57$138.54$138.5512,080$138.626076
1638820620$138.56$138.59$138.53$138.5813,976$138.625897
1638820680$138.57$138.62$138.57$138.60514,549$138.625781
1638820740$138.61$138.635$138.5916$138.6213,896$138.625744
1638820800$138.61$138.69$138.605$138.679,503$138.625795
1638820860$138.67$138.735$138.6607$138.7112,118$138.625989
1638820920$138.71$138.74$138.70$138.718,983$138.626164
1638820980$138.7094$138.73$138.655$138.65512,454$138.626341
1638821040$138.63$138.6599$138.60$138.6514,231$138.626345
1638821100$138.66$138.665$138.63$138.6612,833$138.626407
1638821160$138.655$138.68$138.62$138.6312,171$138.626481
1638821220$138.64$138.70$138.64$138.6956,003$138.626534
1638821280$138.695$138.75$138.685$138.7211,757$138.626746
1638821340$138.72$138.79$138.72$138.749,115$138.626972
1638821400$138.74$138.74$138.70$138.7159,286$138.627135
1638821460$138.70$138.70$138.63$138.656,223$138.627181
1638821520$138.655$138.655$138.63$138.6357,234$138.627204
1638821580$138.635$138.71$138.635$138.705412,951$138.627342
1638821640$138.70$138.78$138.695$138.7615,494$138.627715
1638821700$138.76$138.82$138.76$138.81513,908$138.628154
1638821760$138.80$138.82$138.77$138.79513,598$138.628598
1638821820$138.80$138.89$138.80$138.8617,147$138.629333
1638821880$138.86$138.87$138.802$138.8110,452$138.629759
1638821940$138.81$138.85$138.801$138.8359,654$138.630133
1638822000$138.83$138.85$138.815$138.83510,926$138.630562
1638822060$138.835$138.855$138.81$138.829,045$138.630906
1638822120$138.815$138.86$138.8001$138.852312,964$138.631385
1638822180$138.855$138.875$138.855$138.8559,379$138.631807
1638822240$138.86$138.8627$138.78$138.807,314$138.632072
1638822300$138.81$138.815$138.77$138.80518,567$138.632644
1638822360$138.805$138.825$138.77$138.778,956$138.63294
1638822420$138.77$138.805$138.76$138.79510,690$138.633253
1638822480$138.795$138.87$138.78$138.8217,009$138.633869
1638822540$138.84$138.88$138.82$138.8811,954$138.634359
1638822600$138.89$138.91$138.85$138.8521,357$138.635352
1638822660$138.845$138.885$138.79$138.8717,756$138.636063
1638822720$138.87$138.89$138.75$138.7523,219$138.636861
1638822780$138.76$138.83$138.72$138.8118,911$138.637393
1638822840$138.80$138.86$138.78$138.8623,417$138.638233
1638822900$138.86$138.86$138.79$138.819810,052$138.63858
1638822960$138.81$138.82$138.73$138.7319,542$138.639058
1638823020$138.7301$138.815$138.7301$138.81515,898$138.63945
1638823080$138.81$138.83$138.80$138.81519,391$138.640075
1638823140$138.815$138.86$138.8017$138.8420,945$138.640838
1638823200$138.83$138.83$138.71$138.7625,220$138.641416
1638823260$138.765$138.80$138.75$138.7521,077$138.641938
1638823320$138.755$138.88$138.755$138.87526,892$138.642805
1638823380$138.875$138.905$138.865$138.8922,646$138.64379
1638823440$138.885$138.94$138.87$138.9426,549$138.645022
1638823500$138.93$138.95$138.8331$138.8725,271$138.646048
1638823560$138.875$138.90$138.81$138.8916,033$138.646665
1638823620$138.89$138.9367$138.86$138.936720,879$138.647589
1638823680$138.935$138.9496$138.895$138.93532,970$138.649209
1638823740$138.93$138.9863$138.90$138.986319,169$138.650202
1638823800$138.985$138.995$138.91$138.9244,008$138.652497
1638823860$138.92$138.98$138.90$138.9724,737$138.653702
1638823920$138.96$139.035$138.94$139.03529,580$138.655417
1638823980$139.03$139.088$139.01$139.07536,393$138.657886
1638824040$139.07$139.16$139.06$139.1250,375$138.661764
1638824100$139.10$139.12$138.95$138.9519128,182$138.669939
1638824160$138.955$138.98$138.92$138.9880,898$138.673591
1638824220$138.98$138.99$138.91$138.94552,519$138.675994
1638824280$138.94$138.94$138.86$138.8949,719$138.677778
1638824340$138.89$139.04$138.88$139.02159,748$138.685258
1638824400$139.00$139.00$139.00$139.001,200,102$138.737567
1638824460$139.00$139.00$139.00$139.00210,248$138.74278
1638824520$139.00$139.00$139.00$139.00191,515$138.747443
1638824580$139.00$139.00$139.00$139.0019,527$138.747899
1638824700$139.00$139.00$139.00$139.003,300$138.747977
1638824760$139.00$139.00$139.00$139.007,026$138.748141
1638825000$138.87$138.87$138.87$138.87100$138.735352
1638825540$139.22$139.22$139.22$139.22100$138.735358
1638826260$139.09$139.09$139.09$139.09100$138.735355
1638827040$138.92$138.92$138.91$138.91830$138.735373
1638827580$138.98$138.98$138.98$138.98225$138.73535
1638827820$138.98$138.98$138.98$138.98470$138.735362
1638828000$139.00$139.00$138.92$138.92557$138.735377
1638828060$139.00$139.00$139.00$139.00400$138.735387
1638828120$139.00$139.00$139.00$139.00250$138.735393
1638829260$139.00$139.00$139.00$139.004,925$138.735473
1638829740$139.00$139.00$139.00$139.00220$138.73536
1638830760$139.00$139.00$139.00$139.00200$138.735355
1638831120$139.00$139.00$139.00$139.00200$138.735363
1638831960$139.11$139.11$139.11$139.11100$138.735359
1638832080$139.11$139.11$139.11$139.11100$138.73535
1638833880$138.93$138.93$138.93$138.93100$138.73535
1638835260$139.10$139.10$139.10$139.10115$138.735358
1638835440$138.9301$138.9301$138.9301$138.9301100$138.735361