NFLX Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2018.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1546254480$258.06$258.06$258.05$258.05600$258.051666
1546255740$259.40$259.40$259.40$259.40300$258.501111
1546256280$259.57$259.57$259.57$259.57100$258.608
1546256700$259.96$260.00$259.96$260.00500$259.066666
1546257240$260.10$260.10$260.00$260.001,075$259.460194
1546257600$260.00$260.44$260.00$260.44200$259.514954
1546257660$259.99$259.99$259.99$259.99230$259.551314
1546257780$259.95$260.20$259.95$260.20395$259.607779
1546257900$260.20$260.20$260.20$260.20258$259.649548
1546258080$260.47$260.47$260.47$260.47200$259.692081
1546258200$260.60$260.60$260.60$260.60100$259.71502
1546258260$260.61$260.70$260.61$260.70537$259.827946
1546258320$260.50$260.50$260.42$260.42450$259.902005
1546258380$260.39$260.42$260.39$260.42600$259.956531
1546258440$260.50$260.50$260.50$260.50500$260.000751
1546258500$261.00$261.00$261.00$261.00200$260.032249
1546258560$261.30$261.30$261.30$261.30150$260.061527
1546258620$261.00$261.00$261.00$261.00100$260.075757
1546258680$261.15$261.30$261.15$261.24600$260.172011
1546258800$261.30$261.30$261.15$261.15345$260.239487
1546258860$261.50$261.50$261.50$261.50970$260.381233
1546259040$261.34$261.34$261.34$261.34100$260.39222
1546259100$261.01$261.01$261.01$261.01100$260.39922
1546259160$261.40$261.50$261.40$261.50410$260.445595
1546259220$261.19$261.19$261.15$261.15850$260.505752
1546259280$261.15$261.15$261.15$261.15200$260.518279
1546259340$261.00$261.20$261.00$261.201,207$260.579537
1546259400$261.20$261.30$261.20$261.20974$260.628813
1546259520$261.42$261.42$261.42$261.42100$260.635109
1546259760$261.38$261.38$261.38$261.38100$260.640989
1546259820$261.40$261.40$261.40$261.40252$260.655795
1546259880$261.50$261.50$261.50$261.50200$260.668665
1546259940$261.49$261.49$261.40$261.491,200$260.737167
1546260360$261.50$261.53$261.50$261.531,045$260.78958
1546260420$261.78$261.80$261.59$261.59400$260.813481
1546260600$261.96$261.96$261.96$261.96200$260.827755
1546260960$261.60$261.60$261.60$261.60100$260.832533
1546261080$261.50$261.50$261.50$261.50100$260.836637
1546261200$260.75$261.50$259.13$261.501,754$260.852151
1546261320$261.75$261.75$261.50$261.50200$260.860636
1546261380$261.26$261.26$261.26$261.26100$260.862816
1546261440$261.27$261.27$261.27$261.27100$260.865027
1546261500$261.49$261.50$261.49$261.502,900$260.951358
1546261560$261.55$261.80$261.51$261.803,879$261.039701
1546261620$261.21$261.23$261.21$261.23200$261.041121
1546261680$261.06$261.06$261.00$261.001,085$261.039993
1546261740$260.61$260.61$260.30$260.301,040$261.019674
1546261800$260.30$260.30$260.30$260.30279$261.012451
1546261860$261.00$261.49$261.00$261.491,100$261.016284
1546261920$260.60$260.60$260.60$260.60100$261.014848
1546261980$260.60$260.65$260.60$260.60400$261.009442
1546262040$260.52$260.52$260.52$260.52100$261.007783
1546262100$260.51$260.51$260.51$260.51100$261.006102
1546262160$260.77$260.77$260.77$260.77100$261.005307
1546262280$260.30$260.41$260.30$260.41200$261.000957
1546262340$260.41$260.41$260.41$260.41100$260.998987
1546262400$260.41$260.41$260.40$260.41900$260.9818
1546262580$260.50$260.50$260.50$260.50100$260.980246
1546262820$260.75$260.75$260.75$260.75100$260.979506
1546262880$260.90$260.90$260.90$260.90461$260.978345
1546262940$260.90$260.90$260.90$260.90200$260.977851
1546263060$260.50$260.50$260.50$260.50100$260.976352
1546263120$260.40$260.45$260.40$260.45500$260.96791
1546263180$260.50$260.50$260.50$260.50200$260.965036
1546263300$260.90$260.90$260.90$260.90100$260.964837
1546263420$260.84$260.84$260.84$260.84100$260.964456
1546263540$260.50$260.78$260.50$260.781,534$260.951671
1546263660$260.90$260.90$260.90$260.90549$260.950857
1546263720$260.78$260.78$260.78$260.78100$260.950368
1546263780$260.55$260.55$260.20$260.20800$260.937673
1546264080$260.25$260.25$260.25$260.25500$260.928186
1546264140$260.20$260.20$260.20$260.20100$260.926183
1546264200$260.20$260.20$260.20$260.20421$260.917867
1546264260$260.20$260.20$260.20$260.20250$260.913019
1546264380$260.20$260.20$260.20$260.20372$260.905925
1546264500$260.54$260.54$260.50$260.501,100$260.894427
1546264980$260.30$260.30$260.00$260.001,422$260.863581
1546265040$260.00$260.15$260.00$260.15730$260.848918
1546265160$260.00$260.00$260.00$260.00700$260.834543
1546265220$260.50$260.50$260.50$260.50100$260.833736
1546265340$260.44$260.44$260.30$260.30300$260.83057
1546265520$260.44$260.44$260.40$260.40200$260.828613
1546265580$260.50$260.50$260.50$260.50405$260.82547
1546265640$260.25$260.60$260.25$260.60499$260.819584
1546265700$260.78$260.78$260.2101$260.2101550$260.81437
1546265940$260.40$260.40$260.40$260.40400$260.810586
1546266000$260.50$260.50$260.50$260.50200$260.809174
1546266060$260.50$260.50$260.50$260.50100$260.808473
1546266240$260.25$260.25$260.25$260.25215$260.805763
1546266300$260.45$260.45$260.45$260.45950$260.798295
1546266420$260.88$260.89$260.88$260.89200$260.798677
1546266480$260.28$260.30$260.28$260.301,500$260.782577
1546266540$260.26$260.26$260.26$260.26798$260.773845
1546266600$260.16$261.8699$260.00$261.00125,289$260.452942
1546266660$260.77$262.20$260.00$262.129963,167$260.706177
1546266720$262.1279$262.1279$260.30$260.528967,131$260.852794
1546266780$260.5225$261.7299$260.324$260.646451,608$260.891758
1546266840$261.00$262.379$260.96$262.2449,956$261.035771
1546266900$262.2493$263.13$262.1925$262.614855,676$261.266625
1546266960$262.66$264.25$262.35$264.147498,227$261.652646
1546267020$264.25$265.00$264.00$264.3965,151$261.973428
1546267080$264.30$264.40$263.4428$264.3383,043$262.238514
1546267140$264.27$264.40$263.65$263.7636,292$262.327017
1546267200$263.8566$264.1999$262.6927$262.902167,853$262.409796
1546267260$262.9224$263.61$262.70$263.352943,641$262.448368
1546267320$263.38$264.00$263.26$263.6548,117$262.520092
1546267380$263.6892$263.93$263.27$263.822952,595$262.583207
1546267560$262.81$262.9344$262.10$262.18555,621$262.737851
1546267620$262.10$262.79$261.80$262.56649,378$262.710189
1546267680$262.65$263.11$262.65$262.99833,570$262.714397
1546267740$263.02$263.49$262.75$263.2025,134$262.72297
1546267800$263.30$263.32$262.5601$262.799135,083$262.727033
1546267860$262.80$262.89$262.17$262.8946,720$262.717643
1546267920$262.6278$262.76$261.63$261.8336,145$262.701404
1546267980$261.9499$262.53$261.69$262.5023,051$262.690735
1546268040$262.3753$263.08$262.2188$263.0265,648$262.695951
1546268100$262.90$263.0034$262.05$262.0539,931$262.691916
1546268160$262.18$262.80$261.87$262.5033,955$262.680469
1546268220$262.52$263.60$262.52$263.6045,972$262.689843
1546268280$263.584$263.62$262.76$262.9241,124$262.702419
1546268340$262.7784$263.47$262.75$263.33534,547$262.710725
1546268400$263.49$263.64$263.21$263.5046,525$262.729951
1546268460$263.3892$263.91$263.3892$263.59738,295$262.75226
1546268520$263.64$264.16$263.52$263.707134,441$262.773301
1546268580$263.6724$264.06$263.59$263.6024,268$262.787703
1546268640$263.58$264.00$263.4579$263.7339,708$262.8078
1546268700$263.8627$264.2499$263.428$263.496247,408$262.835629
1546268760$263.4748$263.48$262.50$262.81545,445$262.838052
1546268820$262.9116$263.2475$262.52$262.7825,373$262.838057
1546268880$262.81$262.973$262.301$262.7736,204$262.83352
1546268940$262.7883$263.50$262.74$263.2484,438$262.845099
1546269000$263.30$264.17$263.1501$264.1751,333$262.865668
1546269060$264.1168$264.83$264.0701$264.1962,433$262.911039
1546269120$264.1699$264.65$263.90$264.5776,513$262.954986
1546269180$264.544$264.65$263.5764$263.9455,172$262.983032
1546269240$263.846$263.94$262.90$262.9049,411$262.992274
1546269300$262.945$263.50$262.90$262.9931,175$262.993627
1546269360$262.99$263.7333$262.99$263.303327,790$262.997352
1546269420$263.25$263.87$263.10$263.700129,064$263.002298
1546269480$263.75$264.60$263.75$264.0545,168$263.023946
1546269540$264.0876$264.30$263.6201$263.9249,162$263.044149
1546269600$263.84$264.54$263.3809$264.1528,208$263.055262
1546269660$264.17$264.25$263.50$264.076425,808$263.063422
1546269720$264.0777$264.90$263.91$264.694241,796$263.088984
1546269780$264.68$265.54$264.55$265.44100,701$263.162115
1546269840$265.54$265.96$265.50$265.9469,220$263.226071
1546269900$265.8478$266.48$265.7501$266.0075,148$263.301772
1546269960$266.09$266.14$265.50$265.5763,823$263.358335
1546270020$265.8494$266.00$265.476$266.0032,136$263.384274
1546270080$266.00$266.01$265.39$265.5242,775$263.41853
1546270140$265.495$265.7699$265.39$265.68527,648$263.43823
1546270200$265.745$266.175$265.72$266.17551,195$263.480866
1546270260$266.05$266.1497$265.6069$265.8032,705$263.506174
1546270320$265.675$265.8016$265.20$265.734244,946$263.535931
1546270380$265.79$266.05$265.40$265.989939,199$263.563229
1546270440$266.1477$267.10$265.98$266.634469,767$263.631417
1546270500$266.6741$266.69$266.01$266.0724,183$263.651787
1546270560$266.0654$266.1463$265.20$265.26526,010$263.6678
1546270620$265.143$265.2571$264.68$265.1548,151$263.686201
1546270680$265.03$265.6579$264.81$265.6122,196$263.696101
1546270740$265.6561$265.88$265.39$265.663118,143$263.706434
1546270800$265.53$265.83$265.40$265.724914,528$263.71528
1546270860$265.85$265.85$265.50$265.5334,032$263.734079
1546270920$265.6086$265.6086$264.855$265.264321,600$263.743334
1546270980$265.145$265.55$265.02$265.4129,704$263.757144
1546271040$265.28$265.28$264.9019$265.0218,375$263.763966
1546271100$265.01$266.20$264.99$266.0539,254$263.784677
1546271160$266.0706$266.1088$265.25$265.6214,748$263.792851
1546271220$265.6279$266.20$265.60$265.7419,441$263.804954
1546271280$265.459$265.4981$265.00$265.0841,458$263.821062
1546271340$265.08$265.14$264.13$264.3148,004$263.831617
1546271400$264.10$264.2021$263.01$263.30547,348$263.828914
1546271460$263.25$263.36$262.27$262.607863,299$263.81074
1546271520$262.6196$263.32$262.58$262.7454,686$263.798644
1546271580$262.7302$263.39$262.61$263.251150,550$263.78766
1546271640$263.2631$263.292$262.40$262.4019,531$263.782611
1546271700$262.3776$262.705$262.16$262.6641,273$263.768069
1546271760$262.65$263.23$262.3542$262.944830,306$263.761239
1546271820$262.91$263.00$262.60$262.855615,265$263.757608
1546271880$262.91$262.91$261.97$262.153545,362$263.740285
1546271940$262.30$262.89$262.12$262.6227,167$263.731987
1546272000$262.51$262.93$262.01$262.1118,621$263.72653
1546272060$262.01$262.3808$261.59$262.1031,237$263.713081
1546272120$262.0875$262.36$261.63$262.200922,740$263.704022
1546272180$262.222$262.80$261.74$262.7235,588$263.692471
1546272240$262.65$263.1457$262.55$262.89430,331$263.686554
1546272300$262.90$263.34$262.71$263.09521,610$263.683101
1546272360$263.08$263.15$262.75$262.925529,213$263.678099
1546272420$262.872$263.20$262.872$263.1612,095$263.6764
1546272480$263.105$263.8953$263.105$263.807926,189$263.675237
1546272540$263.8677$263.93$263.57$263.729227,815$263.676184
1546272600$263.69$263.7225$262.91$263.0039,233$263.671604
1546272660$262.935$263.08$262.57$262.5724,269$263.666976
1546272720$262.63$262.9573$262.57$262.7917,970$263.663448
1546272780$262.9068$262.91$262.41$262.66114,932$263.660059
1546272840$262.59$262.59$262.09$262.4218,132$263.654424
1546272900$262.3602$262.45$261.75$261.7529,198$263.64447
1546272960$261.99$263.44$261.99$262.9730,501$263.638062
1546273020$262.93$263.42$262.86$262.975413,085$263.636228
1546273080$263.17$263.18$262.72$262.948,365$263.63481
1546273140$263.00$263.04$262.69$262.828,255$263.633396
1546273200$262.7301$262.84$261.8274$261.827414,513$263.629429
1546273260$261.8843$262.17$261.55$262.0520,868$263.618564
1546273320$261.97$262.2399$261.88$261.92619,534$263.615375
1546273380$261.93$262.00$261.59$261.833611,739$263.610855
1546273440$261.85$261.97$261.67$261.7615,726$263.604402
1546273500$261.7835$262.57$261.66$262.47315,240$263.599463
1546273560$262.5444$262.69$262.41$262.671112,686$263.59662
1546273620$262.73$263.25$262.70$262.7334,128$263.592305
1546273680$262.7001$263.05$262.63$262.6317,782$263.589513
1546273740$262.5977$263.00$262.2731$262.784825,992$263.584322
1546273800$262.77$262.98$262.58$262.8346,259$263.583281
1546273860$262.775$262.84$262.3622$262.5421,324$263.578746
1546273920$262.50$262.6402$262.1455$262.145511,715$263.57585
1546273980$262.257$262.257$261.7315$261.855520,488$263.56919
1546274040$261.8464$262.10$261.66$262.0030,966$263.558774
1546274100$261.955$262.58$261.3232$262.38336,327$263.546484
1546274160$262.56$263.10$262.4765$262.817415,851$263.543532
1546274220$262.815$263.20$262.71$263.1037,682$263.539214
1546274280$263.135$263.30$262.75$262.7514,943$263.53773
1546274340$262.775$263.03$262.61$262.7210,459$263.536263
1546274400$262.755$263.40$262.755$263.408,935$263.535538
1546274460$263.36$263.36$262.8788$263.0711,643$263.534461
1546274520$263.0504$263.23$262.866$262.98512,909$263.533029
1546274580$262.97$263.30$262.93$263.308,517$263.532225
1546274640$263.12$263.50$262.88$263.395615,986$263.531222
1546274700$263.44$264.072$263.3917$263.8124,864$263.532818
1546274760$263.75$264.12$263.7336$264.1020,434$263.534433
1546274820$264.26$264.80$264.1614$264.51519,564$263.538087
1546274880$264.5266$264.8125$264.3575$264.751819,941$263.542255
1546274940$264.675$265.00$264.50$264.922721,647$263.547418
1546275000$264.864$264.97$264.20$264.479624,820$263.552052
1546275060$264.46$264.865$264.312$264.80511,698$263.554476
1546275120$264.90$265.14$264.7936$264.9228,583$263.563034
1546275180$265.0077$265.13$264.83$265.1123,012$263.569186
1546275240$265.09$265.09$264.70$264.822314,006$263.572675
1546275300$264.90$265.10$264.71$264.97310,730$263.575478
1546275360$264.93$265.05$264.80$265.059,188$263.577839
1546275420$264.93$264.94$264.50$264.803916,988$263.581441
1546275480$264.7865$265.44$264.7865$265.39518,520$263.587098
1546275540$265.37$266.10$265.33$265.9338,677$263.602894
1546275600$265.9186$265.945$265.73$265.9415,206$263.609269
1546275660$265.8588$265.90$265.54$265.54510,936$263.613567
1546275720$265.54$265.90$265.50$265.6316,040$263.620025
1546275780$265.72$265.7799$265.1728$265.218226,587$263.629216
1546275840$265.2907$265.40$265.18$265.2812,167$263.633129
1546275900$265.28$265.40$264.55$264.6720,866$263.638951
1546275960$264.745$265.00$264.659$264.8514,145$263.642238
1546276020$264.892$265.43$264.892$265.4311,650$263.645412
1546276080$265.35$265.62$265.2817$265.3434,008$263.656504
1546276140$265.50$265.99$265.50$265.94558,123$263.677825
1546276200$265.8726$265.95$265.23$265.360235,041$263.691355
1546276260$265.22$265.30$264.6301$264.9915,560$263.694838
1546276320$264.9735$265.00$264.78$264.9156,828$263.696326
1546276380$265.10$265.37$265.02$265.3411,296$263.699374
1546276440$265.34$265.72$265.245$265.5026,515$263.707908
1546276500$265.5831$265.59$265.03$265.31532,439$263.716878
1546276560$265.245$265.35$265.0301$265.030121,154$263.722339
1546276620$265.0877$265.49$265.0301$265.31447,573$263.725781
1546276680$265.48$265.60$265.06$265.138714,250$263.729807
1546276740$265.12$265.34$264.81$264.928115,955$263.733664
1546276800$264.99$265.54$264.9148$265.3220,217$263.739088
1546276860$265.27$265.60$265.24$265.531915,220$263.743668
1546276920$265.40$265.60$265.40$265.5030,069$263.752944
1546276980$265.5226$265.85$265.5166$265.80529,037$263.762816
1546277040$265.79$265.95$265.72$265.8049,040$263.781326
1546277100$265.8913$265.90$265.50$265.5528,406$263.790552
1546277160$265.3743$265.59$265.3324$265.44247,216$263.792975
1546277220$265.50$265.798$265.4663$265.7712,875$263.796854
1546277280$265.655$265.72$265.04$265.11534,946$263.806098
1546277340$265.1746$265.48$265.02$265.4828,239$263.812687
1546277400$265.46$265.80$265.45$265.75543,686$263.826437
1546277520$265.40$265.60$264.897$265.0378,766$263.860396
1546277580$265.09$265.28$264.95$264.9634,046$263.867093
1546277640$264.87$265.06$264.7128$264.948617,978$263.870073
1546277700$264.90$265.45$264.90$265.434113,677$263.87309
1546277760$265.435$265.80$265.435$265.582122,705$263.879385
1546277820$265.51$266.63$265.51$266.63121,546$263.921827
1546277880$266.68$266.70$266.09$266.3247,188$263.940026
1546277940$266.2132$266.55$266.2132$266.38514,461$263.945645
1546278000$266.3246$266.73$266.10$266.67520,835$263.953615
1546278060$266.7128$266.84$266.53$266.7026,730$263.964934
1546278120$266.65$266.86$266.46$266.691915,161$263.971303
1546278180$266.81$266.96$266.72$266.959512,417$263.976795
1546278240$266.8992$267.4408$266.853$267.440838,752$263.995495
1546278300$267.42$267.46$266.72$266.901826,082$264.008062
1546278360$266.86$266.9464$266.545$266.54516,732$264.014994
1546278420$266.59$266.7793$266.5025$266.55479,627$264.018747
1546278480$266.52$266.7899$266.51$266.68017,683$264.021873
1546278540$266.80$266.84$266.55$266.73243,749$264.023387
1546278600$266.725$266.7682$266.54$266.59357,805$264.026491
1546278660$266.4669$266.59$266.10$266.2424,967$264.035803
1546278720$266.155$266.62$266.155$266.41530,152$264.046559
1546278780$266.498$266.7129$266.4796$266.59512,011$264.051251
1546278840$266.595$266.78$266.5344$266.7225,998$264.061547
1546278900$266.64$267.00$266.62$266.7630,999$264.074808
1546278960$266.73$267.50$266.70$267.18526,831$264.086735
1546279020$267.22$267.22$266.37$266.497638,887$264.102946
1546279080$266.4214$267.20$266.4214$267.04523,910$264.112794
1546279140$267.03$267.5395$266.9901$267.514543,259$264.133172
1546279200$267.64$268.07$267.5001$268.049848,340$264.161259
1546279260$267.96$267.96$267.60$267.66530,217$264.177027
1546279320$267.65$267.70$267.32$267.4320,656$264.18693
1546279380$267.4066$267.69$267.10$267.6227,743$264.199382
1546279440$267.68$267.8274$267.5239$267.77533,716$264.216109
1546279500$267.75$268.10$267.72$267.922934,375$264.23384
1546279560$267.9083$268.16$267.895$267.9924,597$264.247026
1546279620$268.00$268.0737$267.72$268.0413,266$264.25397
1546279680$268.00$268.6631$268.00$268.44554,042$264.285493
1546279740$268.4432$268.80$268.1452$268.7331,442$264.303793
1546279800$268.73$268.83$268.25$268.557223,740$264.318055
1546279860$268.64$269.32$268.64$269.2054,857$264.354065
1546279920$269.23$269.23$268.8101$269.153935,424$264.379118
1546279980$269.15$269.24$268.89$269.2442,159$264.405774
1546280040$269.14$269.40$269.00$269.1927,430$264.424976
1546280100$269.165$269.37$269.00$269.121727,440$264.442607
1546280160$269.06$269.3362$269.00$269.2430,050$264.461625
1546280220$269.37$270.1001$269.20$269.93136,944$264.558218
1546280280$269.9378$270.00$269.76$269.841751,309$264.593929
1546280340$269.885$270.10$269.765$269.76544,472$264.624922
1546280400$269.78$269.98$269.36$269.3638,963$264.650668
1546280460$269.38$269.5755$269.11$269.42518,920$264.662052
1546280520$269.4481$269.7499$269.4481$269.5114,410$264.671183
1546280580$269.63$269.75$269.4801$269.7513,087$264.679494
1546280640$269.74$269.79$269.50$269.6612,335$264.687737
1546280700$269.65$269.70$269.1442$269.3217,924$264.69872
1546280760$269.4599$269.4599$269.20$269.277211,557$264.705537
1546280820$269.2756$269.38$269.11$269.3210,716$264.712032
1546280880$269.39$269.9518$269.30$269.873626,475$264.728849
1546280940$269.98$270.094$269.83$269.9618,215$264.741021
1546281000$269.93$269.98$269.4468$269.6115,591$264.750954
1546281060$269.65$269.65$269.218$269.357110,639$264.757181
1546281120$269.391$269.5296$269.29$269.38035,824$264.760594
1546281180$269.36$269.3697$268.90$268.98525,643$264.776288
1546281240$268.976$269.1899$268.36$268.55429,087$264.791449
1546281300$268.66$268.84$268.59$268.7716,610$264.799598
1546281360$268.68$268.68$268.262$268.4519,409$264.808409
1546281420$268.4616$268.4616$268.2993$268.3011,375$264.81568
1546281480$268.3061$268.58$268.15$268.4017,024$264.823313
1546281540$268.34$268.4491$268.04$268.2213,412$264.829089
1546281600$268.2038$268.34$268.1129$268.1912,729$264.834462
1546281660$268.21$268.40$268.17$268.375411,978$264.839592
1546281720$268.365$268.40$268.09$268.29517,910$264.84728
1546281780$268.34$268.34$267.59$267.6423,461$264.856251
1546281840$267.67$267.7499$267.40$267.6024,672$264.864535
1546281900$267.596$267.89$267.596$267.7914,793$264.869793
1546281960$267.78$267.82$267.54$267.8210,559$264.873444
1546282020$267.86$267.88$267.54$267.591717,370$264.879516
1546282080$267.65$267.9679$267.6125$267.799810,711$264.883351
1546282140$267.8566$268.10$267.82$268.07214,328$264.888911
1546282200$268.10$268.41$267.91$268.4133,867$264.902189
1546282260$268.45$268.45$268.13$268.4010,104$264.906655
1546282320$268.40$268.42$267.89$267.975712,209$264.91151
1546282380$267.89$268.1211$267.80$267.8413,133$264.916317
1546282440$267.7945$267.7945$267.43$267.5713,449$264.920605
1546282500$267.585$267.7988$267.51$267.6513,626$264.925068
1546282560$267.8065$267.8065$267.36$267.4013,088$264.929138
1546282620$267.35$267.45$267.1428$267.376612,362$264.933123
1546282680$267.376$267.50$267.10$267.5016,766$264.937993
1546282740$267.45$267.60$267.36$267.387,830$264.940381
1546282800$267.44$267.6899$266.80$266.954517,731$264.945066
1546282860$266.83$267.29$266.80$267.1610,189$264.947546
1546282920$267.1633$267.4299$267.0501$267.247510,244$264.950321
1546282980$267.23$267.41$266.9841$267.4111,669$264.953333
1546283040$267.33$267.33$267.01$267.059,266$264.955817
1546283100$267.1113$267.789$267.02$267.758915,705$264.960296
1546283160$267.77$268.35$267.6621$268.2615,279$264.965863
1546283220$268.325$268.36$267.8658$268.144811,713$264.971219
1546283280$268.07$268.22$267.84$267.847,071$264.974231
1546283340$267.95$268.3682$267.92$268.1714,192$264.979841
1546283400$268.105$268.38$267.90$268.180210,850$264.983859
1546283460$268.3561$268.53$268.1007$268.100721,778$264.992525
1546283520$268.06$268.1194$267.61$267.7814,200$264.997312
1546283580$267.78$267.78$267.245$267.7419,432$265.003007
1546283640$267.742$267.82$267.4901$267.52516,705$265.00508
1546283700$267.686$268.0699$267.63$268.06998,043$265.007869
1546283760$267.82$268.0599$267.70$267.720112,488$265.013061
1546283820$267.68$267.98$267.32$267.856818,128$265.018445
1546283880$267.99$268.38$267.8676$268.3032,441$265.030469
1546283940$268.2665$268.82$268.24$268.74530,536$265.042886
1546284000$268.75$268.85$268.44$268.545516,168$265.049625
1546284060$268.57$268.57$268.1127$268.1611,018$265.053862
1546284120$268.16$268.2289$267.40$267.5922,783$265.060759
1546284180$267.51$267.675$266.90$267.227127,152$265.06723
1546284240$267.2477$267.60$267.04$267.59999,040$265.069508
1546284300$267.565$267.565$267.00$267.177210,526$265.072409
1546284360$267.10$267.60$266.90$267.609,863$265.074997
1546284420$267.55$267.55$267.04$267.119915,570$265.078823
1546284480$267.18$267.5842$267.18$267.42144,190$265.079894
1546284540$267.39$267.39$266.41$266.742132,784$265.086388
1546284600$266.72$267.00$266.30$266.5216,644$265.089273
1546284660$266.4297$266.7038$266.3553$266.4420,893$265.09263
1546284720$266.51$266.56$266.0901$266.5413,197$265.0946
1546284780$266.49$266.70$266.16$266.47516,665$265.096983
1546284840$266.565$266.665$266.26$266.2612,473$265.098975
1546284900$266.285$266.48$266.16$266.16417,072$265.101227
1546284960$266.2145$266.60$266.2145$266.6012,381$265.103081
1546285020$266.559$266.559$265.85$266.1238,020$265.107509
1546285080$266.092$266.50$266.06$266.2019,140$265.109882
1546285140$266.30$266.8587$266.2501$266.670133,046$265.115155
1546285200$266.75$267.41$266.75$267.3036,037$265.122903
1546285260$267.3311$267.89$267.3311$267.668432,452$265.132013
1546285320$267.665$267.79$267.48$267.6721,261$265.137933
1546285380$267.65$267.65$267.3098$267.563810,901$265.140738
1546285440$267.57$267.96$267.53$267.9113,819$265.144683
1546285500$267.91$267.9404$267.67$267.8210,911$265.147832
1546285560$267.825$268.44$267.76$268.38519,020$265.154081
1546285620$268.37$268.54$268.25$268.529926,777$265.16422
1546285680$268.394$268.66$268.13$268.2636,922$265.177207
1546285740$268.19$268.31$267.887$267.939538,890$265.189329
1546285800$267.94$268.11$267.68$267.9522,578$265.195749
1546285860$267.9291$268.31$267.874$268.199,646$265.198854
1546285920$268.22$268.43$268.02$268.3418,804$265.205088
1546285980$268.34$268.40$268.0913$268.1923,495$265.212774
1546286040$268.23$268.23$267.60$267.69526,203$265.220452
1546286100$267.7215$267.78$267.2369$267.4837,498$265.229317
1546286160$267.49$267.6971$267.25$267.6911,870$265.232153
1546286220$267.61$267.73$267.39$267.5113,287$265.235442
1546286280$267.3368$267.52$267.2479$267.24797,898$265.2372
1546286340$267.27$267.48$266.80$266.8513,759$265.239897
1546286400$266.81$267.366$266.66$267.10119,151$265.243451
1546286460$267.1944$267.62$267.08$267.2520,806$265.248315
1546286520$267.20$267.31$266.975$267.009,425$265.250858
1546286580$266.92$267.13$266.66$266.983730,439$265.255905
1546286640$266.995$267.09$266.50$266.536224,447$265.259796
1546286700$266.69$266.877$266.6372$266.86156,430$265.260813
1546286760$266.8579$267.25$266.8561$267.06522,989$265.26503
1546286820$267.065$267.0964$266.79$266.89513,014$265.26733
1546286880$266.92$266.92$266.21$266.560523,277$265.270416
1546286940$266.5249$266.72$266.1612$266.36916,662$265.272513
1546287000$266.32$266.32$265.9102$266.1027,624$265.274967
1546287060$266.10$266.5998$266.10$266.568,394$265.275919
1546287120$266.54$266.75$266.49$266.7010,783$265.27739
1546287180$266.70$267.03$266.6353$266.8312,720$265.27942
1546287240$266.74$266.80$266.50$266.807,920$265.280544
1546287300$266.7289$266.7999$266.3403$266.4612,254$265.282149
1546287360$266.5107$266.76$266.36$266.562813,255$265.283879
1546287420$266.56$266.5799$266.30$266.56337,424$265.284797
1546287480$266.59$266.64$266.42$266.509,295$265.286017
1546287540$266.8483$267.24$266.7586$267.20526,488$265.290759
1546287600$267.25$267.50$267.1381$267.44920,322$265.294959
1546287660$267.49$267.60$267.20$267.317917,050$265.298552
1546287720$267.3507$267.3507$266.94$266.9410,617$265.300573
1546287780$266.9751$267.13$266.80$266.923310,152$265.302282
1546287840$266.86$266.86$266.57$266.701412,249$265.304065
1546287900$266.745$267.04$266.745$266.950310,932$265.305832
1546287960$267.0098$267.05$266.69$267.048,786$265.307263
1546288020$267.0227$267.52$267.0227$267.5216,386$265.310531
1546288080$267.4605$267.50$267.1846$267.2919,912$265.314622
1546288140$267.24$267.26$266.86$266.889,921$265.316391
1546288200$266.93$267.311$266.83$267.24519,484$265.318113
1546288260$267.30$267.345$267.0217$267.108,293$265.319666
1546288320$267.09$267.37$267.09$267.326416,617$265.32287
1546288380$267.29$267.44$267.29$267.3513,734$265.325675
1546288440$267.38$267.50$266.9679$266.967921,879$265.329832
1546288500$266.9583$266.97$266.45$266.605318,201$265.332447
1546288560$266.6058$266.89$266.42$266.78533,525$265.336777
1546288620$266.83$266.98$266.755$266.8411,710$265.338553
1546288680$266.7547$266.82$266.4017$266.482423,901$265.341604
1546288740$266.5137$266.90$266.474$266.9017,826$265.343955
1546288800$266.84$267.18$266.66$267.0227,867$265.348343
1546288860$267.06$267.20$266.92$267.1223,465$265.352338
1546288920$267.02$267.47$267.02$267.3411,474$265.354689
1546288980$267.35$267.35$267.00$267.1823,483$265.35882
1546289040$267.1899$267.3914$267.10$267.148,690$265.360414
1546289100$267.145$267.40$267.082$267.08217,935$265.363654
1546289160$267.0814$267.2102$267.04$267.0713,972$265.366034
1546289220$267.0793$267.09$266.7303$266.8415,555$265.368359
1546289280$266.70$266.7621$266.30$266.3221,061$265.370844
1546289340$266.25$266.25$265.77$265.870634,287$265.37301
1546289400$265.9125$266.06$265.78$265.7841,176$265.375292
1546289460$265.75$265.805$265.53$265.6332,777$265.376174
1546289520$265.6205$266.14$265.6205$266.0626,524$265.377658
1546289640$265.84$266.10$265.80$265.885729,780$265.380751
1546289700$265.96$266.85$265.93$266.54553,996$265.386434
1546289820$265.8587$266.30$265.83$266.0035,351$265.393116
1546289880$266.13$266.27$266.02$266.2736,437$265.395767
1546289940$266.35$267.49$266.29$267.41144,326$265.418707
1546290000$267.55$267.66$267.54$267.66341,588$265.498061
1546290060$267.20$267.49$267.20$267.49448$265.498138
1546290120$267.28$267.50$267.28$267.28801$265.498271
1546290180$267.49$267.50$267.49$267.50300$265.498325
1546290240$267.30$267.31$267.30$267.31260$265.498366
1546290300$267.49$267.50$267.40$267.401,100$265.498561
1546290360$267.66$267.66$267.40$267.4026,600$265.503667
1546290480$267.45$267.66$267.45$267.6618,580$265.507219
1546290600$267.40$267.41$265.4994$265.49948,840$265.50727
1546290660$267.41$267.50$267.41$267.415,700$265.489155
1546290720$267.60$267.66$267.60$267.661,100$265.489361
1546290780$267.60$267.66$267.50$267.66858$265.489523
1546290840$267.65$267.65$267.65$267.651,181$265.489749
1546290900$267.66$267.66$267.66$267.66300$265.489807
1546290960$267.93$267.93$267.93$267.93100$265.489828
1546291020$267.66$267.66$267.66$267.66200$265.489867
1546291140$267.66$267.66$267.66$267.66997$265.490058
1546291620$267.90$267.90$267.66$267.666,326$265.489411
1546291680$267.99$267.99$267.99$267.99200$265.489455
1546291740$267.90$267.90$267.90$267.90488$265.489559
1546291920$267.70$267.75$267.70$267.751,012$265.489761
1546292280$267.66$267.66$267.66$267.663,924$265.490514
1546292400$267.75$267.75$267.75$267.75106$265.490535
1546292520$267.8998$267.8998$267.8998$267.8998100$265.48821
1546292760$267.84$267.84$267.84$267.84110$265.488233
1546293120$267.75$267.75$267.75$267.75100$265.488253
1546293780$267.80$267.80$267.80$267.80150$265.488219
1546293960$267.84$267.84$267.84$267.84297$265.488281
1546294140$267.84$267.84$267.84$267.84156$265.488313
1546294260$267.84$267.84$267.84$267.84725$265.488339
1546294320$267.84$267.84$267.76$267.76500$265.488443
1546294380$267.76$267.76$267.76$267.76202$265.488483
1546294500$267.80$267.80$267.80$267.80100$265.488504
1546294800$267.76$267.76$267.76$267.76500$265.488604
1546295040$267.90$267.90$267.90$267.90200$265.488647
1546295100$267.76$267.76$267.76$267.76375$265.488722
1546295160$267.90$267.90$267.90$267.90100$265.48821
1546295280$267.87$267.87$267.87$267.87100$265.488231
1546295460$267.90$267.90$267.90$267.90100$265.488252
1546295580$267.90$267.90$267.90$267.90100$265.488274
1546296240$268.00$268.00$268.00$268.00100$265.488211
1546296300$268.11$268.11$268.11$268.11275$265.488274
1546296780$268.46$268.46$268.46$268.46200$265.488327
1546297440$268.50$268.50$268.50$268.50100$265.488215
1546297500$268.50$268.50$268.50$268.50100$265.488242
1546297740$268.10$268.10$268.01$268.01307$265.488311
1546297860$268.01$268.01$268.01$268.01100$265.488211
1546298220$268.25$268.25$268.25$268.25130$265.488243
1546298520$268.47$268.47$268.47$268.47298$265.488321
1546299120$268.25$268.25$268.25$268.25255$265.488251
1546299420$268.25$268.25$268.25$268.25200$265.4883
1546299540$268.42$268.42$268.42$268.42100$265.488326
1546299720$268.39$268.39$268.39$268.39100$265.488214
1546300380$268.40$268.40$268.40$268.40440$265.488327
1546300440$268.42$268.42$268.42$268.42500$265.488457
1546300620$268.39$268.39$268.39$268.39155$265.488228
1546300860$268.42$268.42$268.42$268.42100$265.488254
1546301340$268.4201$268.4201$268.4201$268.4201200$265.488306
1546301640$268.49$268.49$268.49$268.491,962$265.488709
1546301760$268.49$268.50$268.49$268.50300$265.488789
1546302660$268.95$269.00$268.93$269.002,552$265.488977
1546304280$268.54$268.54$268.54$268.54247$265.488255
1546304340$268.70$268.70$268.70$268.70383$265.488364