WMT Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE
  2. >
  3. WMT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195800$129.13$129.13$129.13$129.13230$129.286578
1615196580$129.07$129.08$129.07$129.08471$129.175958
1615196760$129.00$129.00$129.00$129.00200$129.130844
1615198920$128.96$128.96$128.96$128.96210$129.103722
1615198980$129.10$129.10$129.10$129.10598$129.102897
1615199580$129.12$129.12$129.12$129.12494$129.105529
1615203420$129.27$129.27$129.27$129.27400$129.142778
1615203540$129.30$129.30$129.30$129.30800$129.167703
1615203720$129.30$129.30$129.30$129.30105$129.170477
1615203960$129.27$129.27$129.27$129.27300$129.177539
1615204080$129.27$129.27$129.18$129.18371$129.18166
1615204860$129.17$129.17$129.17$129.17360$129.168245
1615205040$129.17$129.17$129.17$129.17240$129.164535
1615205100$129.17$129.17$129.17$129.17340$129.164674
1615205160$129.18$129.18$129.18$129.18150$129.165066
1615205460$129.20$129.20$129.20$129.20190$129.166608
1615206300$129.28$129.28$129.28$129.28118$129.173443
1615206840$129.30$129.30$129.30$129.30260$129.178102
1615207080$129.27$129.27$129.17$129.171,057$129.185295
1615207200$129.10$129.10$129.00$129.001,421$129.166185
1615207320$128.80$128.80$128.80$128.80923$129.141908
1615207860$128.79$128.79$128.79$128.79200$129.134477
1615208040$128.80$128.80$128.78$128.78760$129.118338
1615208400$129.17$129.4214$128.6218$129.17478,526$129.111722
1615208460$129.00$129.00$129.00$129.00200$129.110926
1615208640$129.00$129.00$129.00$129.00500$129.107919
1615209000$128.95$128.97$128.95$128.97780$129.101999
1615209240$128.81$128.81$128.80$128.80200$129.096854
1615209300$128.80$128.80$128.80$128.80525$129.091287
1615209420$128.9984$129.00$128.9984$129.00200$129.088963
1615209540$128.95$128.95$128.95$128.95230$129.087959
1615209600$128.95$128.95$128.95$128.95107$129.087177
1615209720$129.16$129.18$129.16$129.18200$129.088289
1615209780$129.1956$129.20$129.1956$129.20200$129.089043
1615210200$129.20$129.22$129.20$129.22799$129.093426
1615210260$129.43$129.44$129.43$129.44200$129.098737
1615210320$129.40$129.50$129.40$129.50434$129.106045
1615210380$129.41$129.41$129.41$129.41248$129.114436
1615210500$129.3985$129.40$129.3985$129.40300$129.117057
1615210560$129.21$129.21$129.21$129.21178$129.119304
1615210680$129.74$129.74$129.74$129.741,000$129.135504
1615210860$129.6475$129.6475$129.6475$129.6475100$129.137375
1615211160$129.50$129.50$129.50$129.50100$129.141986
1615211340$129.48$129.48$129.48$129.48114$129.144266
1615211460$129.70$129.70$129.70$129.70200$129.148063
1615211640$129.64$129.64$129.60$129.60430$129.157139
1615212240$129.67$129.67$129.67$129.67396$129.178729
1615212300$129.56$129.56$129.44$129.44457$129.187014
1615212360$129.58$129.60$129.58$129.60325$129.190543
1615212420$129.66$129.67$129.50$129.50837$129.203209
1615212480$129.50$129.50$129.50$129.50100$129.205842
1615212540$129.60$129.60$129.58$129.58200$129.208832
1615212720$129.53$129.53$129.46$129.46250$129.213166
1615212780$129.53$129.53$129.46$129.461,025$129.219851
1615212960$129.53$129.53$129.53$129.53181$129.222783
1615213020$129.53$129.65$129.53$129.651,913$129.243035
1615213080$129.69$129.69$129.65$129.691,300$129.253771
1615213140$129.7299$129.7299$129.7299$129.7299133$129.256138
1615213200$129.69$129.69$129.69$129.69200$129.259509
1615213260$129.65$129.71$129.65$129.71981$129.272482
1615213380$129.70$129.70$129.70$129.70115$129.275263
1615213440$129.70$129.70$129.65$129.65200$129.280265
1615213560$129.68$129.68$129.68$129.68100$129.283431
1615213620$129.65$129.65$129.65$129.655,009$129.315948
1615213680$129.65$129.65$129.65$129.65216$129.317544
1615213740$129.51$129.51$129.48$129.48572$129.320944
1615213800$129.33$129.468$128.99$129.31204,452$129.29824
1615213860$129.30$129.3128$129.02$129.0243,482$129.2775
1615213920$129.06$129.27$129.00$129.2119,277$129.267156
1615213980$129.25$129.65$129.25$129.6530,737$129.281052
1615214040$129.65$129.66$129.49$129.5435,237$129.308493
1615214100$129.54$129.70$129.50$129.5948,704$129.343583
1615214160$129.585$129.84$129.54$129.7537,627$129.377054
1615214220$129.75$129.75$129.62$129.6219,311$129.390087
1615214280$129.60$129.64$129.47$129.5131,825$129.401888
1615214340$129.51$129.54$129.25$129.2827,451$129.401634
1615214400$129.26$129.35$129.20$129.335958,983$129.389966
1615214460$129.33$129.4311$129.28$129.2842,831$129.385722
1615214520$129.29$129.39$129.26$129.3026,188$129.382867
1615214580$129.30$129.3083$129.04$129.0442,529$129.369744
1615214640$129.052$129.35$129.052$129.3268,721$129.352985
1615214700$129.31$129.42$129.16$129.1659,039$129.352158
1615214760$129.165$129.215$129.08$129.129340,439$129.342196
1615214820$129.08$129.15$129.03$129.1034,015$129.332268
1615214880$129.11$129.28$129.11$129.271633,901$129.327324
1615214940$129.27$129.29$129.17$129.219230,122$129.324565
1615215000$129.20$129.24$129.15$129.2239,663$129.319267
1615215060$129.23$129.275$129.12$129.1238,516$129.315389
1615215120$129.135$129.28$129.11$129.2438,058$129.311706
1615215180$129.245$129.3499$129.245$129.3434,959$129.311332
1615215240$129.34$129.49$129.31$129.3534,717$129.31407
1615215300$129.36$129.45$129.35$129.4220,764$129.315727
1615215360$129.41$129.48$129.19$129.2225,413$129.315994
1615215420$129.23$129.24$129.12$129.149921,078$129.313546
1615215480$129.135$129.19$129.0899$129.1526,992$129.309615
1615215540$129.19$129.225$129.12$129.1620,000$129.307439
1615215600$129.165$129.219$129.02$129.21922,206$129.303705
1615215660$129.18$129.26$129.165$129.226843,772$129.300609
1615215720$129.215$129.24$129.16$129.1828,275$129.298564
1615215780$129.17$129.17$129.05$129.0515,609$129.296292
1615215840$129.05$129.07$128.9501$128.9743,029$129.287099
1615215900$128.96$128.99$128.88$128.9641,593$129.2767
1615215960$128.95$129.03$128.95$128.9723,552$129.272008
1615216020$128.98$129.00$128.93$128.9417,711$129.268272
1615216080$128.94$128.94$128.82$128.9225,776$129.261528
1615216140$128.895$128.9181$128.84$128.8720,510$129.256389
1615216200$128.8698$129.11$128.86$129.06545,224$129.249192
1615216260$129.075$129.10$128.95$128.9829,896$129.244786
1615216320$128.99$129.01$128.85$128.8728,296$129.23936
1615216380$128.87$128.90$128.84$128.8718,679$129.235119
1615216440$128.87$128.915$128.84$128.884926,117$129.229554
1615216500$128.895$128.92$128.83$128.85537,479$129.221846
1615216560$128.87$129.03$128.86$129.0341,252$129.215628
1615216620$129.01$129.09$128.99$129.0651,751$129.210597
1615216680$129.075$129.12$129.01$129.0245,337$129.207227
1615216740$129.02$129.0797$129.00$129.0317,680$129.205558
1615216800$129.02$129.02$128.96$128.9919,254$129.203333
1615216860$128.99$129.00$128.84$128.8629,015$129.199244
1615216920$128.86$128.86$128.67$128.700138,812$129.190639
1615216980$128.70$128.7481$128.67$128.6939,339$129.181124
1615217040$128.685$128.775$128.64$128.77541,626$129.171056
1615217100$128.775$128.7981$128.61$128.61522,739$129.165953
1615217160$128.62$128.72$128.62$128.65523,657$129.16023
1615217220$128.68$128.72$128.60$128.6032,153$129.152814
1615217280$128.61$128.61$128.46$128.50541,644$129.140426
1615217340$128.51$128.6249$128.49$128.5161,920$129.124023
1615217400$128.52$128.62$128.38$128.42534,036$129.114445
1615217460$128.4268$128.50$128.40$128.459929,873$129.105676
1615217520$128.445$128.4999$128.41$128.4522,076$129.099482
1615217580$128.45$128.64$128.445$128.531954,682$129.086531
1615217640$128.54$128.58$128.47$128.5737,110$129.077903
1615217700$128.59$128.59$128.49$128.5740,326$129.068984
1615217760$128.55$128.55$128.48$128.4824,971$129.063372
1615217820$128.475$128.49$128.43$128.4616,244$129.059433
1615217880$128.44$128.44$128.33$128.3937,770$129.049398
1615217940$128.39$128.45$128.385$128.4415,640$129.045476
1615218000$128.45$128.50$128.36$128.3732,270$129.037627
1615218060$128.383$128.4181$128.34$128.3421,264$129.03229
1615218120$128.34$128.44$128.28$128.299935,854$129.023017
1615218180$128.29$128.52$128.265$128.4458,452$129.009887
1615218240$128.455$128.4814$128.4001$128.43520,612$129.005511
1615218300$128.45$128.5386$128.375$128.43536,765$128.998091
1615218360$128.45$128.45$128.38$128.4214,465$128.995047
1615218420$128.425$128.47$128.37$128.4118,832$128.991182
1615218480$128.4199$128.5121$128.37$128.512120,934$128.987019
1615218540$128.54$128.5885$128.48$128.5547,060$128.979397
1615218600$128.55$128.63$128.52$128.540134,335$128.974323
1615218660$128.56$128.63$128.51$128.593728,329$128.970413
1615218720$128.62$128.66$128.58$128.6337,229$128.966023
1615218780$128.64$128.64$128.52$128.5216,955$128.963958
1615218840$128.53$128.53$128.43$128.4729,506$128.959104
1615218900$128.49$128.52$128.47$128.5232,443$128.954097
1615218960$128.51$128.5681$128.48$128.48522,656$128.950855
1615219020$128.49$128.55$128.47$128.548113,667$128.948873
1615219080$128.55$128.67$128.53$128.591949,889$128.943103
1615219140$128.60$128.60$128.54$128.558,663$128.942017
1615219200$128.53$128.60$128.52$128.5628,207$128.938621
1615219260$128.55$128.575$128.48$128.4817,227$128.936473
1615219320$128.48$128.48$128.42$128.4417,984$128.933798
1615219380$128.44$128.45$128.33$128.4016,778$128.930861
1615219440$128.38$128.40$128.30$128.3223,213$128.926632
1615219500$128.29$128.315$128.19$128.2729,858$128.920335
1615219560$128.27$128.415$128.26$128.3727,775$128.915605
1615219620$128.36$128.54$128.36$128.49916,480$128.913255
1615219680$128.4801$128.59$128.4801$128.52131,491$128.909674
1615219740$128.525$128.58$128.52$128.5612,814$128.908316
1615219860$128.60$128.65$128.55$128.6520,073$128.903771
1615219920$128.6301$128.655$128.61$128.65518,378$128.902329
1615219980$128.65$128.67$128.6102$128.6316,343$128.901107
1615220040$128.64$128.67$128.61$128.627,264$128.900556
1615220100$128.62$128.72$128.60$128.69524,189$128.898985
1615220160$128.72$128.80$128.7013$128.78528,092$128.897832
1615220220$128.78$128.80$128.72$128.8020,678$128.89697
1615220280$128.79$128.81$128.71$128.7439,231$128.89558
1615220340$128.75$128.78$128.6701$128.76511,302$128.895026
1615220400$128.79$128.83$128.78$128.8213,575$128.894684
1615220460$128.82$128.86$128.75$128.7520,521$128.89416
1615220520$128.76$128.77$128.65$128.6530,388$128.892713
1615220580$128.64$128.64$128.57$128.6213,495$128.891651
1615220640$128.625$128.685$128.603$128.6812,417$128.890814
1615220700$128.68$128.77$128.67$128.767,961$128.890449
1615220760$128.7862$128.8781$128.77$128.8411,348$128.890262
1615220820$128.83$128.84$128.77$128.8243,961$128.889274
1615220880$128.80$128.82$128.72$128.8115,265$128.888875
1615220940$128.815$128.88$128.81$128.8714,115$128.888709
1615221000$128.87$128.98$128.86$128.9421,989$128.888793
1615221060$128.94$128.99$128.91$128.9113,402$128.889047
1615221120$128.91$128.94$128.8599$128.8814,240$128.889093
1615221180$128.855$128.87$128.8303$128.867,258$128.889018
1615221240$128.8781$128.8819$128.84$128.87598,835$128.888964
1615221300$128.88$128.90$128.82$128.8717,966$128.888848
1615221360$128.87$128.94$128.87$128.9121,797$128.888926
1615221420$128.91$128.9173$128.80$128.8012,061$128.888855
1615221480$128.80$128.82$128.77$128.7718,091$128.888397
1615221540$128.76$128.76$128.69$128.6922,431$128.887486
1615221600$128.70$128.75$128.69$128.7315,893$128.886808
1615221660$128.725$128.73$128.69$128.7119,189$128.885963
1615221720$128.72$128.75$128.6906$128.7211,599$128.885475
1615221780$128.72$128.7498$128.645$128.64511,765$128.884921
1615221840$128.625$128.65$128.55$128.5616,319$128.883773
1615221900$128.55$128.625$128.54$128.5819,564$128.88232
1615221960$128.579$128.62$128.565$128.570112,868$128.881409
1615222020$128.58$128.59$128.47$128.5121,801$128.879478
1615222080$128.51$128.61$128.51$128.5711,230$128.878627
1615222140$128.58$128.64$128.57$128.5916,503$128.877501
1615222200$128.59$128.62$128.59$128.59510,761$128.876784
1615222260$128.60$128.60$128.51$128.531312,611$128.875792
1615222320$128.51$128.53$128.47$128.5016,490$128.874232
1615222380$128.4955$128.50$128.42$128.47213,266$128.872902
1615222440$128.47$128.47$128.37$128.3817,442$128.870932
1615222500$128.38$128.47$128.38$128.4716,912$128.869123
1615222560$128.48$128.49$128.465$128.48512,401$128.867978
1615222620$128.485$128.49$128.35$128.3514,107$128.866499
1615222680$128.34$128.35$128.28$128.3026,321$128.863005
1615222740$128.2907$128.34$128.22$128.2616,466$128.860709
1615222800$128.255$128.27$128.22$128.2715,900$128.858433
1615222860$128.26$128.29$128.25$128.279120,806$128.855528
1615222920$128.27$128.32$128.25$128.2831,675$128.851169
1615222980$128.2519$128.27$128.2219$128.221913,045$128.849341
1615223040$128.23$128.24$128.14$128.1415,080$128.847017
1615223100$128.13$128.18$128.08$128.1834,330$128.841248
1615223160$128.18$128.21$128.16$128.1815,899$128.838836
1615223220$128.17$128.19$128.08$128.0818,100$128.835934
1615223280$128.07$128.0991$128.025$128.0721,322$128.83218
1615223340$128.065$128.0981$127.96$128.007359,651$128.821204
1615223400$128.01$128.06$127.97$128.0121,894$128.817227
1615223460$128.01$128.01$127.92$127.9823,779$128.812733
1615223520$127.9719$128.04$127.96$128.0214,297$128.81014
1615223580$128.02$128.03$127.96$127.9821,950$128.806211
1615223640$127.97$128.01$127.97$128.00516,445$128.803264
1615223700$128.005$128.0251$127.9219$127.96539,761$128.796025
1615223760$127.97$127.98$127.94$127.959,412$128.794323
1615223820$127.97$128.02$127.96$128.0024,295$128.790112
1615223880$127.981$128.02$127.981$128.00520,980$128.786562
1615223940$127.99$127.9905$127.96$127.9611,785$128.784501
1615224000$127.96$128.06$127.93$128.02114,640$128.765582
1615224060$128.03$128.205$128.01$128.09185,678$128.741614
1615224120$128.104$128.2799$128.10$128.19138,893$128.727183
1615224180$128.20$128.39$128.185$128.3573,662$128.721083
1615224240$128.3538$128.46$128.31$128.4441,288$128.718407
1615224300$128.44$128.50$128.43$128.4683,564$128.714556
1615224360$128.46$128.52$128.42$128.4951,952$128.712263
1615224420$128.50$128.54$128.46$128.5336,967$128.710845
1615224480$128.53$128.56$128.49$128.5232,291$128.70975
1615224540$128.5307$128.58$128.50$128.5623,167$128.709031
1615224600$128.565$128.57$128.50$128.56537,424$128.707818
1615224660$128.58$128.58$128.46$128.5439,602$128.706494
1615224720$128.53$128.59$128.51$128.5440,717$128.705361
1615224780$128.53$128.66$128.52$128.659222,314$128.704883
1615224840$128.66$128.73$128.65$128.7220,596$128.704867
1615224900$128.7119$128.7781$128.695$128.7336,721$128.705127
1615224960$128.73$128.89$128.73$128.8918,370$128.705481
1615225020$128.88$128.9409$128.86$128.9417,002$128.706041
1615225080$128.9499$129.025$128.94$129.0225,443$128.707287
1615225140$129.0281$129.04$128.96$128.9633,039$128.709002
1615225200$128.977$129.03$128.96$128.9915,781$128.709798
1615225260$129.01$129.10$129.01$129.0832,502$128.711739
1615225320$129.07$129.12$129.03$129.0827,757$128.713413
1615225380$129.09$129.10$129.05$129.0818,536$128.714558
1615225440$129.06$129.08$128.9619$128.9981,774$128.718637
1615225500$128.985$129.01$128.92$128.939924,299$128.719619
1615225560$128.95$129.02$128.95$128.989226,464$128.720845
1615225620$128.96$129.0781$128.95$129.04514,129$128.72155
1615225680$129.06$129.1294$129.06$129.1249,802$128.724737
1615225740$129.12$129.24$129.12$129.2248,533$128.72831
1615225800$129.21$129.27$129.17$129.269838,507$128.73143
1615225860$129.2585$129.26$129.22$129.2526,078$128.733605
1615225920$129.246$129.2581$129.206$129.2312,304$128.734607
1615225980$129.25$129.26$129.20$129.2327,469$128.736839
1615226040$129.225$129.26$129.175$129.17517,570$128.738234
1615226100$129.1762$129.19$129.06$129.0931,078$128.740059
1615226160$129.11$129.17$129.0994$129.1715,927$128.741041
1615226220$129.15$129.165$129.05$129.0620,531$128.742237
1615226280$129.06$129.15$129.02$129.128719,679$128.743303
1615226340$129.12$129.1681$129.0948$129.1513,191$128.744142
1615226400$129.14$129.14$129.02$129.0515,742$128.744975
1615226460$129.04$129.06$129.02$129.0211,919$128.745526
1615226520$129.015$129.11$129.00$129.109117,868$128.746356
1615226580$129.1094$129.2398$129.1094$129.2313,237$128.747242
1615226640$129.2299$129.2299$129.09$129.1021,766$128.748647
1615226700$129.11$129.19$129.106$129.198,400$128.749157
1615226760$129.20$129.22$129.16$129.1610,202$128.749868
1615226820$129.155$129.211$129.155$129.2111,939$128.750683
1615226880$129.21$129.28$129.2094$129.2329,287$128.75292
1615226940$129.24$129.28$129.22$129.24121,173$128.754554
1615227000$129.25$129.34$129.20$129.2641,657$128.757983
1615227060$129.253$129.31$129.24$129.29510,490$128.758812
1615227120$129.29$129.37$129.29$129.3034,550$128.761842
1615227180$129.30$129.36$129.30$129.3314,480$128.763098
1615227240$129.35$129.395$129.345$129.3956,372$128.763692
1615227300$129.40$129.41$129.36$129.37511,811$128.764825
1615227360$129.375$129.47$129.375$129.4710,442$128.765875
1615227420$129.47$129.56$129.41$129.5527,678$128.768855
1615227480$129.55$129.55$129.47$129.4727,068$128.771871
1615227540$129.45$129.4666$129.40$129.40529,294$128.774737
1615227600$129.41$129.45$129.41$129.411521,872$128.776845
1615227660$129.41$129.4781$129.39$129.478110,744$128.777866
1615227720$129.46$129.50$129.46$129.47817,757$128.778681
1615227780$129.46$129.475$129.39$129.4015,700$128.780225
1615227840$129.4181$129.42$129.39$129.416,729$128.78086
1615227900$129.42$129.43$129.395$129.4298,411$128.781632
1615227960$129.4276$129.46$129.32$129.35518,547$128.783336
1615228020$129.35$129.429$129.35$129.42910,272$128.784234
1615228080$129.43$129.49$129.43$129.4323,012$128.786508
1615228140$129.42$129.44$129.40$129.4025,914$128.78891
1615228200$129.41$129.4594$129.41$129.45949,977$128.789858
1615228260$129.46$129.49$129.41$129.4215,207$128.791356
1615228320$129.415$129.46$129.398$129.40513,871$128.79264
1615228380$129.401$129.42$129.39$129.4158,861$128.793432
1615228440$129.41$129.45$129.39$129.4412,381$128.794548
1615228500$129.445$129.53$129.43$129.522510,928$128.795602
1615228560$129.5201$129.5799$129.49$129.578121,797$128.797899
1615228620$129.57$129.57$129.47$129.5319,437$128.799857
1615228680$129.53$129.58$129.52$129.5812,285$128.801211
1615228740$129.60$129.60$129.54$129.5415,948$128.802933
1615228800$129.549$129.549$129.46$129.466624,278$128.805348
1615228860$129.465$129.5781$129.46$129.5714,792$128.806868
1615228920$129.57$129.59$129.5253$129.54511,767$128.808131
1615228980$129.5376$129.60$129.53$129.6014,761$128.809729
1615229040$129.603$129.64$129.57$129.5721,654$128.812198
1615229100$129.57$129.61$129.50$129.5521,724$128.814494
1615229160$129.535$129.605$129.535$129.6057,341$128.815258
1615229220$129.61$129.64$129.60$129.6411,661$128.816594
1615229280$129.635$129.66$129.63$129.6410,724$128.817887
1615229340$129.66$129.69$129.62$129.6712,570$128.819316
1615229400$129.67$129.67$129.57$129.6318,733$128.821397
1615229460$129.6201$129.63$129.5201$129.5720,122$128.823517
1615229520$129.56$129.60$129.46$129.4816,103$128.825151
1615229580$129.4791$129.49$129.3411$129.3831,545$128.827713
1615229640$129.39$129.43$129.33$129.379222,513$128.829404
1615229700$129.36$129.39$129.36$129.378613,299$128.830395
1615229760$129.36$129.38$129.2912$129.3015,601$128.831496
1615229820$129.30$129.36$129.22$129.2319,629$128.832753
1615229880$129.24$129.27$129.22$129.2413,038$128.833507
1615229940$129.23$129.3191$129.22$129.29019,017$128.834038
1615230000$129.29$129.40$129.27$129.3622,142$128.835561
1615230060$129.33$129.37$129.32$129.3614,945$128.836596
1615230120$129.36$129.39$129.26$129.2817,927$128.837805
1615230180$129.28$129.29$129.2031$129.2319,253$128.838863
1615230240$129.23$129.30$129.21$129.3015,141$128.839756
1615230300$129.29$129.307$129.243$129.2913,121$128.84051
1615230360$129.27$129.315$129.2619$129.316,594$128.840918
1615230420$129.32$129.46$129.32$129.4414,957$128.842036
1615230480$129.44$129.4973$129.43$129.497,018$128.842642
1615230540$129.495$129.495$129.39$129.3913,834$128.843776
1615230600$129.41$129.4439$129.395$129.3959,878$128.844542
1615230660$129.39$129.50$129.3714$129.492711,748$128.845492
1615230720$129.4921$129.56$129.4921$129.5413,179$128.846701
1615230780$129.54$129.615$129.53$129.589,346$128.847609
1615230840$129.585$129.65$129.55$129.5614,029$128.849009
1615230900$129.57$129.65$129.56$129.638112,431$128.850259
1615230960$129.63$129.69$129.63$129.6613,457$128.851702
1615231020$129.68$129.73$129.68$129.7015,595$128.853464
1615231080$129.70$129.70$129.559$129.55913,834$128.854898
1615231140$129.57$129.58$129.48$129.489,985$128.855796
1615231200$129.46$129.54$129.44$129.5321,882$128.857611
1615231260$129.5391$129.56$129.47$129.4816,755$128.859075
1615231320$129.45$129.47$129.38$129.39517,191$128.860364
1615231380$129.38$129.41$129.35$129.3821,124$128.86179
1615231440$129.37$129.37$129.29$129.2911,839$128.862528
1615231500$129.27$129.30$129.26$129.2957,274$128.86293
1615231560$129.30$129.42$129.295$129.4216,619$128.863995
1615231620$129.41$129.41$129.35$129.3817,922$128.86521
1615231680$129.37$129.43$129.36$129.4018,506$128.866489
1615231740$129.4001$129.47$129.4001$129.46329,686$128.867195
1615231800$129.47$129.50$129.425$129.4418,560$128.868602
1615231860$129.43$129.488$129.39$129.4636,392$128.87127
1615231920$129.46$129.46$129.36$129.3816,155$128.872357
1615231980$129.3754$129.39$129.36$129.3813,154$128.87321
1615232040$129.3791$129.3791$129.33$129.3515,693$128.874186
1615232100$129.33$129.40$129.33$129.4016,850$128.875201
1615232160$129.42$129.43$129.37$129.3921,420$128.876607
1615232220$129.40$129.40$129.30$129.3013,548$128.877446
1615232280$129.31$129.31$129.22$129.2426,865$128.878761
1615232340$129.24$129.28$129.21$129.21531,717$128.880234
1615232400$129.22$129.23$129.15$129.1725,674$128.881221
1615232460$129.17$129.20$129.12$129.1618,977$128.881888
1615232520$129.17$129.20$129.16$129.1614,944$128.882458
1615232580$129.13$129.13$128.99$129.0149,056$128.883408
1615232640$129.019$129.019$128.95$128.9915,708$128.8836
1615232700$129.00$129.03$128.93$128.969925,871$128.883881
1615232760$128.96$128.97$128.87$128.8828,831$128.883945
1615232820$128.87$128.89$128.83$128.8322,154$128.883922
1615232880$128.83$128.839$128.77$128.77123,705$128.883687
1615232940$128.77$128.81$128.69$128.6931,590$128.883195
1615233000$128.7081$128.73$128.66$128.6917,197$128.882799
1615233060$128.685$128.80$128.685$128.7915,743$128.882538
1615233120$128.79$128.85$128.77$128.8031,067$128.882247
1615233180$128.80$128.83$128.78$128.81518,356$128.882082
1615233240$128.81$128.94$128.81$128.8928,706$128.882087
1615233300$128.89$128.90$128.8709$128.89714,272$128.882096
1615233360$128.90$128.97$128.89$128.89918,082$128.8822
1615233420$128.8901$128.91$128.85$128.8532,300$128.882224
1615233480$128.845$128.89$128.84$128.8918,919$128.882185
1615233540$128.895$128.92$128.88$128.9115,506$128.882217
1615233600$128.91$128.91$128.73$128.7335,229$128.882053
1615233660$128.72$128.72$128.5763$128.58527,245$128.881268
1615233720$128.59$128.68$128.59$128.6317,896$128.880739
1615233780$128.6265$128.71$128.6263$128.7123,308$128.880141
1615233840$128.71$128.73$128.66$128.6731,598$128.879449
1615233900$128.67$128.72$128.63$128.6522,834$128.878889
1615233960$128.65$128.71$128.61$128.6918,182$128.878402
1615234020$128.68$128.70$128.66$128.661912,061$128.878129
1615234080$128.66$128.70$128.61$128.6515,908$128.877718
1615234140$128.649$128.649$128.56$128.5816,845$128.877194
1615234200$128.59$128.60$128.52$128.5519,005$128.876481
1615234260$128.54$128.56$128.46$128.4729,533$128.875229
1615234320$128.47$128.505$128.46$128.47524,070$128.874134
1615234380$128.47$128.49$128.37$128.39639,481$128.872111
1615234440$128.395$128.47$128.395$128.41523,007$128.870935
1615234500$128.42$128.56$128.42$128.5522,211$128.870004
1615234560$128.55$128.55$128.36$128.3620,548$128.869039
1615234620$128.355$128.36$128.22$128.2332,110$128.866911
1615234680$128.23$128.23$128.161$128.184430,099$128.864591
1615234740$128.185$128.22$128.17$128.21527,886$128.862487
1615234800$128.22$128.25$128.135$128.1639,294$128.859461
1615234860$128.165$128.23$128.165$128.18526,275$128.857499
1615234920$128.185$128.23$128.18$128.2017,143$128.856232
1615234980$128.21$128.21$128.0883$128.0917,813$128.854825
1615235040$128.09$128.13$128.09$128.10522,469$128.852959
1615235100$128.11$128.27$128.10$128.2725,632$128.850937
1615235160$128.26$128.26$128.179$128.2619,661$128.849552
1615235220$128.26$128.27$128.21$128.2315,943$128.848453
1615235280$128.26$128.3198$128.215$128.319815,989$128.847422
1615235340$128.31$128.39$128.31$128.35547,889$128.844928
1615235400$128.37$128.37$128.2301$128.2734,488$128.842828
1615235460$128.26$128.28$128.1601$128.229419,076$128.841516
1615235520$128.22$128.22$128.11$128.15526,635$128.839533
1615235580$128.155$128.30$128.14$128.241924,906$128.837873
1615235640$128.25$128.37$128.25$128.3526,441$128.836369
1615235700$128.345$128.3501$128.2582$128.27526,938$128.834796
1615235760$128.27$128.31$128.258$128.25824,245$128.833371
1615235820$128.26$128.35$128.26$128.2834,245$128.83143
1615235880$128.27$128.27$128.19$128.2226,815$128.82971
1615235940$128.23$128.25$128.1834$128.21917,370$128.828569
1615236000$128.215$128.30$128.215$128.2825,180$128.827043
1615236060$128.27$128.39$128.27$128.36527,746$128.825616
1615236120$128.36$128.365$128.25$128.2825,929$128.824172
1615236180$128.28$128.39$128.27$128.3527,642$128.822716
1615236240$128.35$128.35$128.295$128.3218,514$128.821751
1615236300$128.33$128.35$128.22$128.2437,129$128.819588
1615236360$128.2399$128.47$128.23$128.3273,398$128.816037
1615236420$128.31$128.31$128.16$128.2155,853$128.812586
1615236480$128.20$128.20$128.09$128.1037,174$128.809954
1615236540$128.10$128.12$128.07$128.0835,032$128.807374
1615236600$128.07$128.17$128.00$128.06584,500$128.800904
1615236660$128.05$128.07$127.96$127.9849,622$128.796923
1615236720$127.98$127.98$127.91$127.9245,760$128.792978
1615236780$127.92$128.02$127.92$128.0040,379$128.789677
1615236840$128.009$128.07$127.975$128.0151,677$128.785687
1615236900$128.01$128.01$127.935$127.95572,397$128.779812
1615236960$127.96$128.03$127.95$127.9855,832$128.775458
1615237020$127.975$127.99$127.93$127.9759,459$128.770735
1615237080$127.96$128.015$127.93$127.9463,699$128.765707
1615237140$127.94$127.95$127.81$127.87116,792$128.755911
1615237200$127.88$127.88$127.81$127.88492,057$128.714005
1615237260$127.88$127.88$127.80$127.8720,676$128.716257
1615237320$127.88$127.88$127.85$127.8563,175$128.712135
1615237380$127.85$127.85$127.85$127.85659$128.712082
1615237500$127.88$127.88$127.88$127.882,894$128.711886
1615237560$127.91$127.91$127.91$127.91205$128.711871
1615237620$127.91$127.91$127.91$127.91875$128.711808
1615237680$127.88$127.88$127.88$127.88200,000$128.699071
1615237740$128.05$128.05$128.05$128.05200$128.69906
1615237860$128.09$128.09$128.09$128.091,091$128.699
1615237920$127.88$127.88$127.88$127.882,697$128.698829
1615238160$128.00$128.00$128.00$128.00200$128.716323
1615238220$128.09$128.09$128.09$128.09500$128.716293
1615238400$128.09$128.09$128.09$128.09954$128.716239
1615238640$128.00$128.10$128.00$128.0001553$128.716193
1615238760$128.00$128.00$128.00$128.00221$128.716171
1615238820$128.00$128.00$128.00$128.00200$128.716159
1615238880$128.00$128.00$128.00$128.00100$128.71615
1615238940$128.00$128.00$127.95$127.95282$128.716131
1615239000$127.95$127.95$127.95$127.95200$128.716113
1615239420$127.88$127.88$127.88$127.88689$128.716247
1615240080$127.99$127.99$127.99$127.99108$128.716293
1615240800$131.324912$131.324912$127.88$127.88465,678$128.687623
1615240920$127.88$127.88$127.88$127.884,023$128.716075
1615241040$131.324912$131.324912$131.324912$131.324912285$128.716129
1615241160$128.02$128.02$128.02$128.02125$128.716122
1615241460$128.1001$128.1001$128.1001$128.1001100$128.71611
1615241700$128.19$128.19$127.88$127.881,244$128.716031
1615242120$127.88$127.88$127.88$127.8817,655$128.715231
1615242780$128.21$128.21$128.21$128.21500$128.716296
1615242900$128.25$128.25$128.25$128.25120$128.716286
1615243200$128.25$128.25$128.25$128.25100$128.71628
1615243320$128.15$128.15$128.15$128.15525$128.716258
1615243620$128.24$128.24$128.24$128.24200$128.716313
1615243680$128.2499$128.2499$128.2499$128.2499150$128.716308
1615243740$127.88$127.88$127.88$127.88867$128.716254
1615244100$128.1601$128.1601$128.1601$128.1601100$128.716245
1615244340$128.15$128.15$128.15$128.151,102$128.716187
1615244940$128.10$128.10$128.10$128.10100$128.716318
1615245120$128.21$128.21$128.21$128.212,146$128.716236
1615245240$128.21$128.21$128.21$128.21100$128.716232
1615245300$128.21$128.21$128.21$128.21100$128.716229
1615245480$128.20$128.25$128.20$128.252,029$128.716248
1615245660$128.26$128.26$128.26$128.26500$128.716222
1615246260$128.45$128.45$128.45$128.45251$128.716324
1615246500$128.30$128.30$128.30$128.30140$128.716317
1615246920$128.30$128.30$128.30$128.30174$128.716299
1615247280$128.45$128.45$128.45$128.45150$128.71632