NFLX Historical Intraday Prices

One-Minute OHLCV Data From May 6, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620290460$497.13$497.13$497.13$497.13133$497.63557
1620297480$497.69$497.69$497.69$497.69197$497.494004
1620299880$496.79$496.79$496.79$496.79122$497.112738
1620300540$497.50$497.50$497.50$497.50100$497.146085
1620300900$497.01$497.01$497.01$497.01100$497.133253
1620301080$497.00$497.00$497.00$497.00492$497.105124
1620301800$497.50$497.50$497.50$497.50350$497.149825
1620302400$497.30$497.30$497.01$497.01300$497.231343
1620302820$497.00$497.00$497.00$497.00319$497.207962
1620303540$496.0299$496.0299$496.00$496.00500$497.021281
1620303600$496.00$496.00$496.00$496.00700$496.89597
1620304260$495.30$495.30$495.30$495.30300$496.736653
1620304380$495.10$495.10$495.10$495.10299$496.665669
1620306480$495.50$495.50$495.50$495.50100$496.407356
1620306660$495.00$495.00$495.00$495.00100$496.345985
1620306840$495.00$495.00$495.00$495.00500$496.264158
1620307140$495.00$495.00$495.00$495.00200$496.16677
1620307680$494.96$496.00$494.96$496.00340$496.067747
1620307740$494.97$495.61$494.97$495.61300$496.008386
1620307800$495.99$496.39$494.55$495.1360,337$495.709267
1620307860$494.83$495.49$493.57$494.8517,897$495.442261
1620307920$494.70$494.8599$493.8422$494.0012,205$495.272589
1620307980$494.25$495.61$494.25$494.6011,884$495.24309
1620308040$494.42$494.79$493.86$494.509,567$495.169184
1620308100$494.23$495.05$493.20$495.0510,312$495.079757
1620308160$495.07$496.88$495.03$496.0621,056$495.210877
1620308220$496.00$496.72$495.76$496.43713,135$495.295219
1620308280$496.585$497.39$496.56$496.65712,186$495.410431
1620308340$496.415$496.7876$495.86$495.868,650$495.463129
1620308400$495.9556$496.08$495.51$495.5110,915$495.482956
1620308460$495.395$496.31$495.27$495.906,404$495.492226
1620308520$495.92$496.63$495.90$496.395,750$495.514696
1620308580$496.39$496.395$495.885$496.085,629$495.532362
1620308640$496.085$497.235$495.9101$496.817,782$495.577317
1620308700$496.41$496.61$494.01$494.3216,659$495.543854
1620308760$494.31$494.83$494.1006$494.7021,683$495.44807
1620308820$494.70$494.8499$494.01$494.399,110$495.407829
1620308880$494.26$494.44$494.00$494.39127,511$495.375401
1620308940$494.30$495.81$494.30$495.276,981$495.372461
1620309000$495.42$496.00$494.91$494.914,814$495.377481
1620309060$494.975$496.09$494.975$495.8557,533$495.387956
1620309120$495.99$496.36$495.70$496.135510,305$495.413077
1620309180$496.21$496.7999$495.79$495.795,415$495.428166
1620309240$495.85$495.93$494.60$494.69047,426$495.420239
1620309300$494.685$494.83$493.97$494.126,544$495.398847
1620309360$494.135$494.135$493.5501$493.92639,820$495.351212
1620309420$494.1268$494.79$493.5001$493.8357,731$495.325168
1620309480$493.66$493.90$493.49$493.903,082$495.309561
1620309540$493.88$494.26$493.45$493.5554,129$495.291889
1620309600$493.53$494.10$493.47$493.675,700$495.266566
1620309660$493.93$493.93$492.55$493.059,557$495.211861
1620309720$492.825$493.89$492.825$493.726,269$495.181597
1620309780$493.92$494.165$493.66$493.664,002$495.167454
1620309840$493.80$495.0153$493.80$494.954,729$495.15928
1620309900$494.96$495.27$494.21$494.2111,882$495.152276
1620309960$494.37$495.00$494.28$494.815,367$495.144139
1620310020$494.775$495.63$494.775$495.296,604$495.146828
1620310080$495.19$495.43$494.93$495.3119,200$495.154561
1620310140$495.16$495.50$494.95$494.952,350$495.154346
1620310200$495.23$496.00$495.02$495.777,539$495.164556
1620310260$495.87$496.00$495.26$495.5411,151$495.174898
1620310320$495.27$495.4599$494.75$495.396,762$495.174422
1620310380$495.50$495.67$494.77$494.793,668$495.175459
1620310440$494.91$495.08$494.535$495.0819,100$495.159509
1620310500$495.02$495.06$494.715$494.7158,352$495.154901
1620310560$494.62$494.80$494.04$494.213,100$495.150445
1620310680$494.4857$494.4857$493.35$493.354,440$495.134018
1620310740$493.485$494.10$493.39$493.914,102$495.122484
1620310800$494.27$494.74$493.66$493.835,053$495.112984
1620310860$493.78$493.88$493.23$493.824,249$495.100029
1620310920$493.93$494.58$493.91$494.582,301$495.096006
1620310980$494.34$494.68$494.28$494.572,030$495.093774
1620311040$494.59$495.25$494.41$495.254,292$495.092713
1620311100$495.46$495.88$495.23$495.866,576$495.097643
1620311160$495.745$496.61$495.61$496.2417,710$495.135022
1620311220$496.10$496.48$495.7601$496.209,307$495.152719
1620311280$496.3653$496.3653$495.7501$496.1012,169$495.171813
1620311340$496.03$496.27$495.77$495.91510,731$495.18719
1620311400$495.84$496.075$495.54$495.8855,380$495.193784
1620311460$495.83$496.15$495.83$496.0015,731$495.21427
1620311520$496.00$496.10$495.80$495.804,538$495.220294
1620311580$495.945$496.00$495.67$495.8055,247$495.225699
1620311640$495.93$496.2325$495.91$496.117,136$495.236218
1620311700$496.095$496.095$495.55$496.003,312$495.238687
1620311760$495.97$496.45$495.97$496.455,636$495.248131
1620311820$496.345$497.115$496.3201$496.320113,202$495.280051
1620311880$496.32$496.43$496.03$496.322,968$495.284498
1620311940$496.26$496.58$496.22$496.584,356$495.292454
1620312000$496.52$496.7599$496.4101$496.582,498$495.297463
1620312060$496.51$497.01$496.51$496.953,726$495.306734
1620312120$496.95$497.1649$496.81$496.95165,174$495.319925
1620312180$496.6701$496.877$496.4241$496.42411,911$495.323859
1620312240$496.22$496.22$495.19$495.723,251$495.325534
1620312300$495.7447$495.8836$495.47$495.471,527$495.326454
1620312360$495.28$495.71$495.28$495.711,869$495.326935
1620312420$495.91$495.99$495.55$495.552,633$495.328804
1620312480$495.41$495.70$495.11$495.112,626$495.329221
1620312540$495.01$495.0771$494.52$494.654,549$495.325155
1620312600$494.63$495.4175$494.63$494.88862,959$495.323811
1620312660$495.02$495.2965$494.94$495.21752,100$495.323164
1620312720$495.16$495.335$494.90$495.061,755$495.322831
1620312780$495.02$495.15$495.02$495.043,686$495.321267
1620312840$494.86$494.92$494.46$494.864,043$495.317702
1620312900$494.83$494.97$494.01$494.234,010$495.312154
1620312960$494.26$494.45$493.42$493.53511,362$495.289576
1620313020$493.53$493.58$492.01$492.2510,245$495.250402
1620313080$492.31$492.64$491.90$492.4210,974$495.2038
1620313140$492.1901$492.88$492.00$492.8815,208$495.14454
1620313200$493.07$493.39$492.77$493.08013,331$495.135164
1620313260$493.075$493.3276$493.075$493.1653,484$495.12545
1620313320$493.18$493.20$492.2301$492.34424,468$495.111345
1620313380$492.31$492.86$492.10$492.713,384$495.098468
1620313440$492.68$493.4437$492.68$493.44371,021$495.096033
1620313500$493.595$494.195$493.59$493.855,845$495.085684
1620313560$493.3942$493.49$493.08$493.411,423$495.083165
1620313620$493.3089$493.3089$492.7291$492.72912,374$495.076533
1620313680$492.82$493.2757$492.695$492.6952,150$495.070938
1620313740$492.52$492.905$492.2701$492.443,776$495.057552
1620313800$492.5499$492.60$492.15$492.186,038$495.036879
1620313860$492.03$492.1973$491.54$491.74789,082$494.998929
1620313920$491.69$491.9987$491.4107$491.99878,766$494.961485
1620313980$491.8117$492.10$491.8117$491.912,579$494.951448
1620314040$492.00$492.00$491.76$491.76700$494.947939
1620314100$491.755$491.8999$491.47$491.582,923$494.936139
1620314160$491.39$491.93$491.37$491.932,654$494.923869
1620314220$492.02$492.68$491.9807$492.199,525$494.895047
1620314280$492.30$492.711$492.30$492.7111,225$494.891533
1620314340$492.50$492.7369$492.12$492.124,733$494.877759
1620314400$491.94$492.50$491.94$492.50508$494.875918
1620314460$492.56$492.67$492.3035$492.3035950$494.863238
1620314520$492.25$492.5018$491.8401$492.4952,200$494.866253
1620314580$492.54$493.28$492.54$493.28900$494.863559
1620314640$493.27$493.46$493.27$493.36461,000$494.862384
1620314700$493.4233$493.80$493.40$493.5846,594$494.852133
1620314760$493.62$493.84$493.54$493.543,010$494.848085
1620314820$493.5001$493.71$493.35$493.683,248$494.842729
1620314880$493.67$494.08$493.56$494.082,858$494.839574
1620314940$494.14$494.37$493.885$493.8858,537$494.833122
1620315000$493.88$493.89$493.3801$493.864,578$494.826826
1620315060$493.83$493.94$493.43$493.623,459$494.822253
1620315120$493.42$494.0699$493.42$493.753,573$494.817935
1620315180$493.755$494.20$493.75$494.03058,895$494.808044
1620315240$494.12$494.75$494.12$494.636,895$494.805306
1620315300$494.64$494.79$494.43$494.644,648$494.804164
1620315360$494.4637$494.76$494.4637$494.514,570$494.803191
1620315420$494.51$494.545$494.1006$494.10062,427$494.801663
1620315480$494.04$494.64$493.92$494.49539,305$494.765927
1620315540$494.6579$494.78$494.465$494.4654,500$494.765392
1620315600$494.54$494.90$494.52$494.907,952$494.765004
1620315660$494.92$495.01$494.71$494.747,875$494.766267
1620315720$494.57$494.67$494.3716$494.482,213$494.765713
1620315780$494.60$494.68$494.3628$494.5551,525$494.765337
1620315840$494.69$495.00$494.585$494.9535,016$494.763718
1620315900$494.84$494.905$494.59$494.732,745$494.763629
1620315960$494.65$494.7993$494.65$494.681,223$494.763614
1620316020$494.38$494.38$494.21$494.21600$494.76322
1620316080$494.26$494.4099$494.09$494.134,523$494.760669
1620316140$494.19$494.37$494.19$494.235,285$494.758269
1620316200$494.285$494.678$494.285$494.622,477$494.757394
1620316260$494.655$494.99$494.47$494.5530,531$494.757371
1620316320$494.41$494.57$494.07$494.265,884$494.755027
1620316380$494.13$494.46$494.11$494.462,899$494.753557
1620316440$494.49$494.54$494.33$494.542,548$494.752789
1620316500$494.40$494.48$494.27$494.301,000$494.752334
1620316560$494.31$494.54$494.295$494.392,338$494.751663
1620316620$494.18$494.52$494.18$494.392,207$494.750886
1620316680$494.285$494.605$494.285$494.6051,603$494.750391
1620316740$494.69$494.69$494.25$494.251,930$494.749816
1620316800$494.30$494.42$494.0201$494.303,589$494.747934
1620316860$494.13$494.30$493.93$494.042,339$494.746322
1620316920$494.045$494.045$493.70$493.904,039$494.742979
1620316980$493.90$494.125$493.90$494.11042,208$494.741519
1620317040$494.07$494.2344$493.9796$494.171,104$494.740867
1620317100$494.19$494.27$493.75$493.961,000$494.740171
1620317160$494.05$494.05$493.71$493.881,350$494.739036
1620317220$493.88$494.40$493.88$494.285,639$494.735206
1620317280$494.19$494.52$494.07$494.188,643$494.732173
1620317340$494.03$494.22$493.97$494.161,785$494.731071
1620317400$494.24$494.2882$493.97$493.972,381$494.729779
1620317460$494.09$494.145$493.96$494.066,535$494.725321
1620317520$493.995$494.15$493.92$494.151,600$494.7244
1620317580$494.06$494.06$493.88$493.971,625$494.723028
1620317640$493.975$494.13$493.965$494.041,007$494.722645
1620317700$493.9216$494.29$493.9216$494.093,069$494.72112
1620317760$494.11$494.14$493.82$493.821,300$494.720219
1620317820$493.82$494.11$493.82$494.02011,980$494.718881
1620317880$494.1453$494.24$494.05$494.182,497$494.717625
1620317940$494.03$494.10$493.95$494.092,403$494.716097
1620318000$494.14$494.16$493.90$493.945,881$494.712305
1620318060$493.93$494.11$493.92$494.114,300$494.709212
1620318120$493.99$493.99$493.41$493.516,700$494.703303
1620318180$493.465$493.67$493.4325$493.671,595$494.701414
1620318240$493.69$493.90$493.505$493.862,510$494.699232
1620318300$493.915$495.00$493.915$494.90533,646$494.705517
1620318360$494.915$495.3799$494.81$495.054,195$494.70676
1620318420$495.09$495.7152$495.09$495.7054,870$494.709529
1620318480$495.74$496.00$495.74$495.972,939$494.712552
1620318540$496.0153$496.46$496.0153$496.361,450$494.714453
1620318600$496.31$496.47$495.79$495.797,822$494.724421
1620318660$495.80$496.07$495.75$496.0242,673$494.727252
1620318720$496.06$496.43$496.03$496.3256,095$494.734855
1620318780$496.24$496.3299$495.8805$495.88051,503$494.736442
1620318840$495.85$496.02$495.7517$495.911,600$494.737952
1620318900$496.06$496.17$495.58$495.641,770$494.739724
1620318960$495.85$495.85$495.85$495.85100$494.73982
1620319020$495.80$496.06$495.80$495.834,413$494.744427
1620319080$495.82$496.08$495.82$496.081,761$494.745985
1620319140$496.06$496.06$495.76$495.801,938$494.74795
1620319200$495.62$495.755$495.62$495.755600$494.748897
1620319260$495.97$496.0499$495.86$496.0499400$494.748828
1620319320$495.875$496.22$495.875$496.0915,571$494.763795
1620319380$496.0324$496.07$495.71$495.711,676$494.765452
1620319440$495.72$495.75$495.34$495.514,204$494.768135
1620319500$495.47$495.6481$495.4101$495.45051,350$494.768914
1620319560$495.62$495.63$495.57$495.57300$494.769328
1620319620$495.73$495.761$495.64$495.761597$494.769603
1620319680$495.90$495.95$495.63$495.641,224$494.770686
1620319740$495.60$495.60$495.59$495.59400$494.771231
1620319800$495.89$496.22$495.89$496.09444,365$494.775729
1620319860$496.185$496.185$495.92$496.142,265$494.778082
1620319920$496.11$496.21$495.98$496.002,545$494.780821
1620319980$496.10$496.11$495.8619$495.8619500$494.781763
1620320040$496.00$496.005$495.71$495.9353,232$494.784024
1620320100$495.86$495.96$495.75$495.801,400$494.78526
1620320160$495.8486$496.05$495.81$495.811,800$494.786999
1620320220$495.86$495.97$495.80$495.82700$494.787648
1620320280$495.75$495.83$495.51$495.834,300$494.790514
1620320340$495.79$496.01$495.72$496.003,382$494.793511
1620320400$495.88$496.10$495.74$495.96800$494.794418
1620320460$495.96$496.12$495.69$495.804,162$494.798087
1620320520$495.83$496.07$495.83$496.0051,127$494.799429
1620320580$495.94$496.17$495.92$496.06012,650$494.801779
1620320640$496.14$496.28$495.94$495.943,385$494.805229
1620320700$496.08$496.13$495.82$495.822,500$494.807579
1620320760$495.845$495.845$495.33$495.6851,500$494.80847
1620320820$495.69$495.69$495.3801$495.55700$494.809038
1620320880$495.46$495.90$495.44$495.90900$494.809576
1620320940$495.85$495.91$495.82$495.91360$494.809744
1620321000$495.79$495.95$495.76$495.852,213$494.811515
1620321060$495.85$496.15$495.85$496.033,232$494.814788
1620321120$495.94$496.06$495.7898$495.942,700$494.817193
1620321180$495.845$495.845$495.61$495.695917$494.817847
1620321240$495.68$495.68$495.00$495.334,000$494.819484
1620321300$495.23$495.70$495.23$495.702,988$494.82132
1620321360$495.605$495.605$495.07$495.15900$494.821567
1620321420$495.20$495.21$495.10$495.20500$494.821657
1620321480$495.1186$495.2307$494.4101$494.562,184$494.821561
1620321540$494.5932$494.71$494.56$494.611,137$494.821367
1620321600$494.56$494.5899$494.49$494.49300$494.821222
1620321660$494.355$494.555$494.355$494.46600$494.821148
1620321720$494.53$494.79$494.53$494.69793,680$494.820673
1620321780$494.49$494.51$494.49$494.51438$494.820572
1620321840$494.38$494.495$494.215$494.35181,400$494.820063
1620321900$494.445$494.72$494.42$494.572,956$494.819497
1620321960$494.44$494.72$494.34$494.537,000$494.817698
1620322020$494.6223$494.65$494.45$494.5554,886$494.816735
1620322080$494.55$494.55$494.25$494.251,928$494.816057
1620322140$494.28$494.37$494.2332$494.323,353$494.814215
1620322200$494.29$494.5596$494.29$494.531,297$494.814358
1620322260$494.555$494.555$494.38$494.5451,703$494.813957
1620322320$494.545$494.59$494.3501$494.563,300$494.813
1620322380$494.69$494.9099$494.56$494.90991,544$494.812828
1620322440$494.885$494.925$494.64$494.64500$494.81283
1620322500$494.7324$495.06$494.70$495.0611,974$494.812055
1620322560$495.12$495.42$494.92$495.182,305$494.812603
1620322620$495.30$495.42$495.28$495.28561$494.812809
1620322680$495.21$495.2582$495.09$495.09800$494.813064
1620322740$494.97$494.97$494.40$494.401,314$494.812879
1620322800$494.2295$494.2295$494.07$494.1953926$494.81243
1620322860$494.145$494.175$493.94$493.941,015$494.811797
1620322920$493.92$494.13$493.77$494.041,900$494.810637
1620322980$493.75$494.20$493.6518$494.20800$494.810113
1620323040$494.18$494.1925$493.88$493.888,789$494.805141
1620323100$494.01$494.01$493.73$493.81744,607$494.801732
1620323160$493.8951$493.8951$493.80$493.87371,130$494.800961
1620323220$493.8253$494.06$493.81$493.9757,782$494.796004
1620323280$493.84$493.995$493.72$493.9954,552$494.792887
1620323340$494.04$494.20$494.04$494.16600$494.79243
1620323400$494.0662$494.0662$493.94$493.94682$494.792181
1620323460$493.98$494.03$493.8367$494.031,200$494.791475
1620323520$493.7931$493.875$493.69$493.691,359$494.790427
1620323580$493.58$493.685$493.50$493.68513,952$494.779021
1620323640$493.75$493.97$493.72$493.8455,250$494.77551
1620323700$493.65$493.80$493.65$493.692,137$494.773701
1620323760$493.79$493.79$493.67$493.681,058$494.772987
1620323820$493.735$493.945$493.735$493.771,532$494.772031
1620323880$493.74$493.755$493.55$493.6151,001$494.77123
1620323940$493.64$493.80$493.50$493.536,573$494.765779
1620324000$493.5275$494.12$493.5275$493.984,237$494.763024
1620324060$493.97$494.00$493.89$493.901,900$494.761947
1620324120$493.89$494.3241$493.81$494.32411,637$494.761045
1620324240$494.03$494.339$494.03$494.32161,399$494.759341
1620324300$494.22$494.22$493.90$493.90904$494.758857
1620324360$493.90$494.57$493.8296$494.571,950$494.758041
1620324420$494.5393$494.71$494.29$494.292,000$494.75768
1620324480$494.34$494.3779$494.17$494.3779800$494.757442
1620324540$494.17$494.23$493.9401$494.015800$494.757076
1620324660$494.04$494.4499$494.04$494.44991,300$494.756415
1620324720$494.48$494.58$493.39$493.763913,913$494.745329
1620324780$493.75$494.41$493.75$494.222,800$494.74382
1620324840$494.44$494.52$494.39$494.52300$494.743778
1620324900$494.31$494.33$494.16$494.27600$494.743596
1620324960$493.98$494.13$493.855$494.105,276$494.740806
1620325020$494.20$494.46$494.20$494.351,300$494.740458
1620325080$494.14$494.14$493.76$493.76900$494.739888
1620325140$494.19$494.54$494.19$494.431,800$494.739613
1620325200$494.485$494.485$493.90$493.90900$494.739188
1620325260$493.83$494.20$493.83$494.20500$494.738992
1620325320$494.20$494.22$493.955$494.131,367$494.738302
1620325380$494.30$494.68$494.30$494.652,100$494.738017
1620325440$494.55$494.69$494.525$494.68500$494.737982
1620325500$494.76$495.00$494.76$494.81905$494.738092
1620325560$494.60$494.60$494.25$494.25400$494.737996
1620325620$493.99$494.225$493.99$494.225531$494.737522
1620325680$493.915$494.12$493.51$493.579,722$494.731785
1620325740$493.66$493.86$493.55$493.741,730$494.73055
1620325800$493.79$494.105$493.79$494.101,500$494.729854
1620325860$494.0698$494.1583$494.0493$494.04932,562$494.728626
1620325920$494.015$494.015$493.7375$493.771,071$494.728216
1620325980$493.88$493.88$493.66$493.7475600$494.727772
1620326040$493.74$493.86$493.55$493.861,900$494.726434
1620326100$493.86$493.8725$493.738$493.7381,333$494.72563
1620326160$493.785$494.01$493.77$494.011,453$494.72477
1620326220$493.65$494.5644$493.645$494.375,286$494.722849
1620326280$494.48$494.485$494.24$494.381,707$494.722459
1620326340$494.27$494.27$494.16$494.16666$494.722208
1620326400$494.28$494.40$494.25$494.37699$494.722059
1620326460$494.50$494.75$494.3501$494.733,133$494.721735
1620326520$494.51$494.61$494.51$494.611,000$494.721624
1620326580$494.615$494.615$493.9001$493.90013,300$494.720783
1620326640$494.12$494.15$494.02$494.071,800$494.719998
1620326700$494.25$494.45$494.25$494.45646$494.719874
1620326760$494.62$494.65$494.575$494.65400$494.719857
1620326820$494.75$494.89$494.60$494.74912,670$494.719927
1620326880$494.67$494.67$494.4352$494.4352425$494.719864
1620326940$494.5999$494.74$494.5521$494.661,118$494.719803
1620327000$494.49$494.55$493.84$493.842,336$494.719068
1620327060$494.08$494.58$494.022$494.581,527$494.718647
1620327120$494.66$495.057$494.66$495.057980$494.718758
1620327180$495.00$495.41$495.00$495.32900$494.719157
1620327240$495.3982$495.3982$495.17$495.171,424$494.719721
1620327300$495.0218$495.50$495.02$495.501,400$494.720084
1620327360$495.4581$495.5799$495.4581$495.5499400$494.720484
1620327420$495.31$495.3201$494.71$494.742,397$494.720638
1620327480$494.92$494.95$494.65$494.6945500$494.720666
1620327540$494.6931$494.83$494.5379$494.57900$494.720631
1620327600$494.82$495.085$494.82$495.041,300$494.72086
1620327660$495.15$495.15$494.7275$494.7275700$494.720995
1620327720$494.695$494.8499$494.50$494.835,480$494.720844
1620327780$494.76$495.31$494.76$495.251,821$494.721114
1620327840$495.37$495.37$495.09$495.151,414$494.721631
1620327900$495.16$495.24$494.91$494.921,300$494.721914
1620327960$494.84$494.955$494.78$494.881,875$494.722074
1620328020$494.84$495.06$494.84$495.061,051$494.722261
1620328080$494.91$495.21$494.91$494.981,988$494.72266
1620328140$494.88$495.28$494.88$495.081,503$494.723028
1620328200$495.10$495.34$495.07$495.341,609$494.723638
1620328260$495.03$495.07$494.8801$494.88011,858$494.723731
1620328320$495.08$495.68$495.08$495.682,495$494.724831
1620328380$495.70$495.925$495.4946$495.49463,572$494.727269
1620328440$495.60$496.13$495.55$495.96995,035$494.730901
1620328500$495.79$495.84$495.42$495.491,370$494.731911
1620328560$495.53$495.8799$495.53$495.691,317$494.732502
1620328620$495.68$495.735$495.495$495.4951,503$494.733399
1620328680$495.32$495.355$495.16$495.281,814$494.733975
1620328740$495.42$495.65$495.42$495.651,600$494.73501
1620328800$495.60$495.60$495.14$495.33121,200$494.73528
1620328860$495.23$495.48$495.08$495.122,290$494.736052
1620328920$495.17$495.25$494.92$495.013,491$494.736725
1620328980$495.10$495.10$494.94$495.062,694$494.737305
1620329040$495.26$495.39$495.26$495.391,300$494.737804
1620329100$495.5099$495.5099$495.12$495.26572,405$494.738654
1620329160$495.265$495.295$495.16$495.24700$494.738884
1620329220$495.35$495.46$495.2005$495.451,834$494.739658
1620329280$495.48$496.07$495.38$496.025,302$494.742753
1620329340$495.9697$496.1982$495.91$495.912,938$494.745237
1620329400$495.90$495.91$495.88$495.89700$494.745981
1620329460$495.96$496.91$495.96$496.9136,321$494.778414
1620329520$496.88$497.02$496.765$496.88165,492$494.785359
1620329580$496.89$496.89$496.40$496.433,300$494.789274
1620329640$496.42$496.52$496.23$496.522,791$494.791958
1620329700$496.59$496.74$496.54$496.542,400$494.794617
1620329760$496.56$497.3499$496.56$497.2953,952$494.800251
1620329820$497.34$497.375$497.04$497.293,372$494.805287
1620329880$497.30$497.5631$497.28$497.356,187$494.815555
1620329940$497.43$497.44$497.00$497.0652,690$494.819174
1620330000$497.18$497.32$497.0388$497.121,590$494.821398
1620330060$497.28$497.53$497.2125$497.253,004$494.826146
1620330120$497.16$497.4286$497.11$497.42865,651$494.834393
1620330180$497.31$497.32$496.87$496.875,141$494.841749
1620330240$496.93$497.25$496.93$497.2153,844$494.846963
1620330300$497.295$497.295$496.775$496.885,043$494.853535
1620330360$496.91$496.94$496.61$496.615,634$494.859799
1620330420$496.63$496.95$496.63$496.813,701$494.864039
1620330480$496.83$497.075$496.82$497.013,422$494.868738
1620330540$497.09$497.405$497.09$497.2984,798$494.875061
1620330600$497.54$499.00$497.53$498.3423,056$494.919421
1620330660$498.32$498.64$497.945$498.44018,221$494.935307
1620330720$498.65$498.69$497.81$498.0015,255$494.965864
1620330780$498.06$498.13$497.76$497.9411,370$494.984607
1620330840$497.955$499.25$497.95$499.2523,726$495.0335
1620330900$499.27$499.49$498.25$498.3815,743$495.068442
1620330960$498.45$498.91$498.39$498.5315,508$495.099532
1620331020$498.645$499.03$498.49$498.9818,864$495.138448
1620331080$498.99$499.06$498.58$498.7417,912$495.174095
1620331140$498.79$499.55$498.79$499.5555,157$495.292232
1620331200$499.55$499.55$499.55$499.55246,502$495.790341
1620331260$499.55$499.55$499.55$499.552,924$495.793454
1620331320$499.55$499.55$499.549$499.5512,158$495.806693
1620331380$499.55$499.55$499.55$499.5510,176$495.817207
1620331560$499.55$499.55$499.55$499.55396$495.817893
1620331740$499.55$499.55$499.55$499.551,790$495.822342
1620331800$499.55$499.55$499.55$499.55523$495.822903
1620331920$499.55$499.55$499.55$499.55287$495.826146
1620332040$495.9198$499.90$495.9198$499.9017,286$495.783838
1620332100$499.9899$499.9899$499.9899$499.9899180$495.784057
1620332220$499.12$499.12$499.12$499.12100$495.784261
1620332460$499.62$499.62$499.62$499.62100$495.784585
1620333000$499.73$499.73$499.73$499.73100$495.782956
1620333060$499.55$499.55$499.55$499.551,683$495.78468
1620333420$499.55$499.55$499.55$499.55723$495.785698
1620333480$499.72$499.72$499.72$499.72600$495.786377
1620333840$499.55$499.55$499.55$499.552,247$495.801661
1620333960$499.50$499.50$499.50$499.50700$495.80238
1620334440$499.55$499.55$499.55$499.554,453$495.807081
1620334500$499.25$499.25$499.25$499.25100$495.807184
1620335460$499.73$499.73$499.73$499.73300$495.783209
1620336060$499.01$499.01$499.01$499.01277$495.783006
1620336600$499.50$499.50$499.50$499.50120$495.782654
1620338220$499.73$499.73$499.73$499.73434$495.783393
1620340140$500.00$500.30$499.88$500.301,539$495.784598
1620340200$500.30$500.30$500.30$500.30200$495.78499
1620340620$500.00$500.00$500.00$500.00149$495.785546
1620340980$500.00$500.00$500.00$500.00187$495.782508
1620341220$500.30$500.30$500.30$500.30100$495.782748