NFLX Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609418340$526.00$526.00$526.00$526.00400$526.29651
1609418820$524.85$524.85$524.85$524.85100$526.102994
1609419600$524.57$524.57$524.57$524.57100$525.819269
1609420740$526.8557$526.8557$526.8557$526.8557300$525.84451
1609421460$526.00$526.00$526.00$526.00100$525.772085
1609423740$526.95$526.95$526.95$526.95100$525.750253
1609425000$525.53$526.67$525.00$525.3723,777$525.584489
1609425060$525.27$525.94$525.165$525.485,999$525.562071
1609425120$525.01$526.305$525.01$525.6344,010$525.584265
1609425180$525.42$526.11$524.36$524.7514,133$525.424253
1609425240$524.55$525.33$523.73$523.905,567$525.330754
1609425300$523.775$524.21$523.1502$524.0253,331$525.22973
1609425360$524.26$524.69$523.98$524.4810,510$525.126996
1609425420$524.50$525.00$524.35$524.7756,196$525.09734
1609425480$524.773$525.54$524.67$525.153,324$525.091832
1609425540$525.24$526.31$524.93$526.317,860$525.155642
1609425600$526.1901$527.48$526.1901$527.488,739$525.326994
1609425660$527.155$527.86$526.78$526.97512,649$525.556558
1609425720$527.10$527.53$526.52$527.536,411$525.648028
1609425780$527.435$528.84$527.39$528.789,368$525.863926
1609425840$528.77$529.63$528.77$529.372611,555$526.145492
1609425900$529.42$530.00$529.2783$529.7919,129$526.587958
1609425960$529.98$530.85$529.91$530.4821,226$527.037818
1609426020$530.85$531.00$530.35$530.536,699$527.169175
1609426080$530.52$532.34$530.27$531.47919,798$527.601111
1609426140$531.36$532.00$530.16$531.4214,356$527.82261
1609426200$531.6799$533.03$531.33$532.6621,889$528.24573
1609426260$532.6225$533.3699$532.43$533.0334,866$528.850196
1609426320$533.25$535.7064$533.19$535.54537,188$529.572972
1609426380$535.56$535.56$533.7268$535.089913,670$529.783307
1609426440$535.00$536.25$534.65$535.57131,936$530.323348
1609426500$535.295$535.72$534.0654$535.53515,395$530.516763
1609426560$535.5695$538.503$535.5695$538.50356,245$531.384505
1609426620$538.3103$538.4647$536.85$538.464721,401$531.688364
1609426680$538.567$539.5999$537.7356$538.03538,875$532.250621
1609426740$538.16$538.90$537.97$538.4513,956$532.422713
1609426800$538.385$539.42$538.38$538.439315,445$532.62275
1609426860$537.97$538.055$536.275$536.79624,426$532.828646
1609426920$536.66$537.22$536.12$536.7720,842$532.977209
1609426980$536.68$537.36$536.60$537.218312,369$533.06398
1609427040$537.21$537.33$536.25$536.2514,279$533.153577
1609427100$536.4164$536.6582$536.17$536.190514,750$533.233703
1609427160$536.335$537.525$536.28$537.4318,124$533.340199
1609427220$537.30$538.00$537.24$537.4515,888$533.449186
1609427280$537.52$538.00$536.56$536.742713,940$533.53295
1609427340$536.7422$537.13$535.50$537.00824,530$533.643086
1609427400$536.8404$537.50$536.48$537.42798,887$533.686881
1609427460$537.44$537.90$537.00$537.8111,772$533.752256
1609427520$537.74$538.44$537.5701$537.677813,194$533.832453
1609427580$537.74$538.48$537.74$538.33514,876$533.922143
1609427640$538.3407$539.30$538.26$539.0919,753$534.054525
1609427700$539.10$539.30$538.36$538.7512,317$534.134747
1609427760$538.835$539.1365$538.12$538.1925,340$534.286141
1609427820$538.30$538.8399$538.1201$538.331912,647$534.352632
1609427880$538.4647$538.8196$538.29$538.594,090$534.374154
1609427940$538.91$539.00$538.57$538.6015,200$534.455268
1609428000$538.60$538.60$538.04$538.258,594$534.49612
1609428060$538.48$538.70$538.31$538.704,144$534.516148
1609428120$538.80$539.9174$538.72$539.704538,480$534.738881
1609428180$539.6975$540.85$539.6975$540.4553,122$535.051418
1609428240$540.58$540.75$539.3362$539.7023,311$535.179218
1609428300$539.6881$539.69$538.395$538.78218,538$535.251481
1609428360$538.97$538.97$538.44$538.6455,575$535.27167
1609428420$538.6339$539.49$538.21$539.15312,493$535.314036
1609428480$539.142$539.90$538.9001$539.806,019$535.339375
1609428540$539.9055$540.42$539.5326$539.532612,563$535.398045
1609428600$539.80$540.52$539.72$540.517,146$535.432454
1609428660$540.3917$540.81$540.18$540.3712,060$535.493296
1609428720$540.38$540.99$539.99$540.42528,080$535.634695
1609428780$540.53$541.03$540.45$540.679413,015$535.699045
1609428840$540.78$540.8558$540.315$540.3158,843$535.739798
1609428900$540.50$540.75$539.99$540.0013,658$535.799891
1609428960$539.81$540.24$539.7601$540.14118,351$535.831656
1609429020$540.2155$540.2155$539.90$540.064,140$535.848407
1609429080$540.19$540.74$540.115$540.6210,286$535.890616
1609429140$540.75$541.41$540.6369$541.2719,765$535.984254
1609429200$541.345$542.35$541.27$542.261826,257$536.118898
1609429260$542.26$542.27$541.70$542.0019,899$536.219455
1609429320$541.94$542.04$541.22$541.630618,778$536.308174
1609429380$541.6306$542.28$541.58$542.2010,571$536.358229
1609429440$542.24$542.27$541.82$541.948,160$536.396657
1609429500$541.995$542.73$541.99$542.5212,643$536.460025
1609429560$542.47$543.00$542.47$542.9914,640$536.536115
1609429620$542.9102$543.6899$542.8301$543.5023,906$536.666116
1609429680$543.41$544.00$543.41$543.90522,090$536.7903
1609429740$543.8325$544.0675$543.3441$543.5113,498$536.862838
1609429800$543.495$544.5586$543.495$544.547818,258$536.962457
1609429860$544.38$544.88$544.38$544.8519,360$537.074604
1609429920$544.93$545.09$544.38$544.3827,321$537.233122
1609429980$544.29$544.80$544.0676$544.6210,344$537.285639
1609430040$544.71$545.21$544.71$545.1816,481$537.37807
1609430100$545.02$545.48$543.83$543.8428,566$537.52635
1609430160$543.78$543.88$543.1216$543.6123,822$537.626238
1609430220$543.70$543.94$542.6937$542.693717,087$537.694273
1609430280$542.88$542.97$542.08$542.202920,019$537.759544
1609430340$542.2295$542.33$541.72$542.0710,159$537.78963
1609430400$542.045$542.5873$541.96$542.386510,378$537.821743
1609430460$542.67$543.23$542.5601$543.1638,582$537.850259
1609430520$543.06$543.8992$542.9583$543.899210,807$537.891257
1609430580$543.835$544.40$543.835$544.4010,664$537.935932
1609430640$544.18$544.30$543.77$543.8313,039$537.985977
1609430700$543.80$544.20$543.63$543.957,638$538.015341
1609430760$543.79$543.79$543.01$543.24836,529$538.037909
1609430820$543.1718$543.35$542.56$543.05239,812$538.069787
1609430880$542.76$542.78$542.095$542.195,400$538.0847
1609430940$542.29$542.5644$542.29$542.38273,049$538.093183
1609431000$542.56$543.36$542.4511$543.287111,979$538.13035
1609431060$543.245$543.2913$543.05$543.213,201$538.14049
1609431120$543.21$543.22$542.895$543.023,224$538.150499
1609431180$542.965$543.4551$542.90$543.3859,044$538.179184
1609431240$543.335$543.335$542.7101$542.98387,832$538.202093
1609431300$542.99$543.47$542.91$543.4711,849$538.238532
1609431360$543.2898$543.35$542.53$542.56864,886$538.252584
1609431420$542.61$544.00$542.15$543.94520,099$538.310763
1609431480$543.99$544.4621$543.99$544.1414,431$538.361339
1609431540$543.8756$545.24$543.6993$545.05525,544$538.460479
1609431600$545.11$545.50$545.11$545.2518,712$538.535792
1609431660$545.315$545.33$544.96$545.1618,607$538.607418
1609431720$545.20$545.4346$544.37$544.60679,697$538.642864
1609431780$544.719$545.04$544.56$544.6756,657$538.666899
1609431840$544.89$545.1275$544.70$545.009,147$538.699584
1609431900$544.9358$545.08$544.28$544.289,340$538.732147
1609431960$544.37$545.10$544.289$544.389,253$538.762502
1609432020$544.47$544.7302$544.47$544.481,858$538.769737
1609432080$544.62$544.63$543.93$543.936,265$538.788358
1609432140$543.915$544.83$543.915$544.696,600$538.808928
1609432200$544.6062$544.90$544.60$544.6354,828$538.824757
1609432260$544.51$544.83$544.175$544.3256,558$538.845365
1609432320$544.17$544.17$543.65$543.70664,073$538.856789
1609432380$543.6621$543.85$543.53$543.583,709$538.867735
1609432440$543.695$543.8905$543.55$543.701,763$538.872007
1609432500$543.738$543.7501$541.85$542.810228,240$538.929788
1609432560$542.95$543.2799$542.8467$543.013,302$538.9375
1609432620$543.24$543.29$543.00$543.14357,254$538.953942
1609432680$543.18$543.3399$542.97$543.013,420$538.961981
1609432740$543.0485$543.08$542.6971$542.84743,766$538.969967
1609432800$542.54$542.749$542.38$542.5659,493$538.988307
1609432860$542.625$542.88$542.23$542.3456,450$539.000308
1609432920$542.345$542.50$541.29$541.3513,173$539.0217
1609432980$541.28$541.4499$541.06$541.3456,936$539.029707
1609433040$541.315$541.65$541.25$541.349,950$539.042794
1609433100$541.50$541.87$541.4953$541.7758,804$539.054921
1609433160$541.89$542.6032$541.8743$542.60328,658$539.068695
1609433220$542.665$543.00$542.54$542.966,530$539.081607
1609433280$543.00$543.1113$542.6614$542.674,350$539.090537
1609433340$542.86$543.11$542.14$542.208,811$539.107479
1609433400$542.405$542.405$541.7501$542.205,426$539.115898
1609433460$542.31$542.31$541.9401$542.072,573$539.119724
1609433520$541.96$542.36$541.95$542.263,732$539.125553
1609433580$542.25$542.28$541.845$542.036,883$539.135689
1609433640$542.1154$542.12$541.6078$541.7253,941$539.141136
1609433700$541.79$541.9373$541.63$541.87643,680$539.146076
1609433760$541.7196$542.20$541.52$541.7218,468$539.172286
1609433820$541.71$541.8747$541.25$541.3312,446$539.186788
1609433880$541.39$541.49$540.5319$540.999913,757$539.200301
1609433940$540.61$540.9347$540.5201$540.725,193$539.204372
1609434000$540.80$541.00$540.58$541.003,173$539.206947
1609434060$541.16$541.325$540.955$541.2612,953$539.219695
1609434120$541.29$541.29$540.72$540.9355,489$539.224456
1609434180$541.15$541.2428$540.94$541.17715,518$539.229622
1609434240$541.25$541.80$541.2462$541.490212,067$539.243814
1609434300$541.59$541.7447$541.455$541.5254,187$539.248654
1609434360$541.615$541.8802$541.5401$541.88024,321$539.253587
1609434420$541.99$542.00$541.65$541.697,260$539.262719
1609434480$541.675$541.77$541.5601$541.692,971$539.266059
1609434540$541.835$541.835$541.5494$541.5710,663$539.278443
1609434600$541.56$541.58$541.03$541.476,864$539.285168
1609434660$541.51$541.67$541.49$541.492,279$539.287588
1609434720$541.43$541.4986$541.0664$541.06642,724$539.290448
1609434780$541.19$541.19$540.81$540.812,422$539.292221
1609434840$540.7643$540.82$540.6206$540.7151,842$539.293508
1609434900$540.735$541.175$540.665$541.1751,680$539.294793
1609434960$541.135$541.3936$541.0153$541.131,300$539.295916
1609435020$541.06$541.6399$541.01$541.413,214$539.299034
1609435080$541.64$541.655$541.40$541.42761,869$539.30099
1609435140$541.525$541.8033$541.44$541.442,984$539.304358
1609435200$541.5461$541.5461$541.4901$541.54594$539.305035
1609435260$541.426$541.77$541.40$541.539,873$539.315477
1609435320$541.60$541.76$541.51$541.51013,932$539.319877
1609435380$541.73$541.77$541.57$541.64011,460$539.321529
1609435440$541.64$541.785$541.5238$541.7852,315$539.324138
1609435500$541.755$542.09$541.54$541.566,953$539.332003
1609435560$541.56$541.90$541.55$541.557,290$539.340125
1609435620$541.625$541.71$540.85$540.853,699$539.343661
1609435680$540.8201$540.89$540.3538$540.35383,356$539.345947
1609435740$540.32$540.3557$540.125$540.18952,900$539.347048
1609435800$540.25$540.61$540.17$540.542,629$539.348304
1609435860$540.435$540.44$540.0027$540.00272,943$539.349488
1609435920$540.00$540.4199$539.54$540.1017,259$539.353869
1609435980$540.2596$540.2697$540.0815$540.231,235$539.354303
1609436040$540.21$540.7226$540.1401$540.72265,891$539.35695
1609436100$540.55$540.70$540.0301$540.507,550$539.36109
1609436160$540.165$540.188$539.74$539.741,436$539.361532
1609436220$539.70$540.00$539.60$539.7151,750$539.361842
1609436280$539.72$539.9212$539.54$539.691,525$539.362085
1609436340$539.63$539.8701$539.51$539.841,720$539.362341
1609436400$539.68$539.87$539.513$539.792,456$539.362727
1609436460$539.76$540.07$539.75$540.065,374$539.364123
1609436520$540.178$540.399$539.9711$540.186,247$539.366547
1609436580$540.5222$540.583$540.31$540.353,540$539.368304
1609436640$540.47$540.91$540.31$540.432411,342$539.374625
1609436700$540.40$540.40$539.76$540.20484,153$539.376037
1609436760$540.0562$540.0761$539.73$539.92443,350$539.376836
1609436820$539.855$540.0821$539.73$540.08212,667$539.377464
1609436880$539.85$539.85$539.6233$539.631,785$539.377695
1609436940$539.70$539.70$539.50$539.53382,745$539.377937
1609437000$539.5536$539.8155$539.5536$539.802,735$539.378321
1609437060$539.77$539.7907$539.60$539.711,300$539.3785
1609437120$539.79$539.7956$539.46$539.66282,675$539.378804
1609437180$539.57$539.57$539.39$539.403,418$539.378928
1609437240$539.41$539.41$538.61$538.834712,765$539.376011
1609437300$538.56$538.82$538.46$538.725,532$539.374123
1609437360$538.8427$538.93$538.8427$538.9151,201$539.373864
1609437420$538.99$539.2399$538.7526$538.7684,573$539.373079
1609437480$538.765$538.83$538.615$538.615814$539.372802
1609437540$538.62$538.62$538.2401$538.283,587$539.371294
1609437600$538.38$538.64$538.2301$538.513,843$539.369486
1609437660$538.31$538.31$537.52$537.59797,817$539.364332
1609437720$537.70$538.042$537.689$537.9716,301$539.360318
1609437780$537.99$538.18$537.82$538.093,486$539.358179
1609437840$538.14$538.26$537.8227$537.95183,441$539.356265
1609437900$537.68$537.77$537.4101$537.6552,079$539.354712
1609437960$537.6399$537.65$537.41$537.4956,283$539.349544
1609438020$537.55$537.55$537.21$537.234,096$539.346113
1609438080$537.2791$537.43$537.21$537.363,741$539.342622
1609438140$537.305$537.305$536.75$536.898,229$539.334131
1609438200$536.905$536.905$536.28$536.468,135$539.324017
1609438260$536.445$536.81$536.41$536.697,295$539.315502
1609438320$536.73$537.70$536.73$537.686511,875$539.305236
1609438380$537.6072$537.6072$537.23$537.396,534$539.300086
1609438440$537.40$537.40$537.11$537.18531,712$539.298554
1609438500$537.1401$537.3499$536.955$537.25017,715$539.291496
1609438560$537.25$537.3299$536.765$536.852,814$539.288598
1609438620$536.78$536.895$536.78$536.83500$539.287714
1609438680$536.9899$537.00$536.7101$536.83255,181$539.283093
1609438740$536.83$537.26$536.83$537.032,400$539.280748
1609438800$537.00$537.2227$536.8701$537.15963,441$539.277642
1609438860$537.1072$537.38$537.1072$537.252,400$539.275602
1609438920$537.25$537.37$536.88$537.373,298$539.2726
1609438980$537.35$538.275$537.275$538.27512,460$539.264242
1609439040$538.21$538.80$538.20$538.559,370$539.261521
1609439100$538.75$539.18$538.75$539.006,644$539.260559
1609439160$538.9704$539.32$538.77$539.1956,491$539.259847
1609439220$539.2468$539.6099$539.20$539.49294,893$539.260117
1609439280$539.61$539.83$539.12$539.22098,119$539.260602
1609439340$539.1252$539.29$538.80$539.24055,673$539.260087
1609439400$539.24$539.2428$538.95$538.952,793$539.259854
1609439460$539.06$539.06$538.59$538.616,183$539.258889
1609439520$538.65$539.12$538.65$538.758,317$539.257571
1609439580$538.8343$539.0599$538.8343$538.96833,950$539.257124
1609439640$539.03$539.07$538.82$538.823,050$539.256694
1609439700$538.90$539.06$538.82$538.98991,548$539.256461
1609439760$538.93$539.31$538.93$539.312,616$539.256379
1609439820$539.20$539.20$538.78$538.954,537$539.256038
1609439880$538.96$538.96$538.773$538.881,750$539.255702
1609439940$538.90$538.9027$538.75$538.8951,962$539.255394
1609440000$538.84$539.0336$538.84$539.03361,150$539.255251
1609440060$538.82$538.82$537.7501$537.864,786$539.253229
1609440120$537.75$538.27$537.75$538.26653,798$539.251372
1609440180$538.1691$538.19$537.92$538.192,304$539.250263
1609440240$538.02$538.1099$537.655$537.6551,975$539.249163
1609440300$537.65$537.70$537.3201$537.545,598$539.245398
1609440360$537.52$537.52$537.31$537.313,575$539.242755
1609440420$537.46$537.50$537.3434$537.45611,450$539.241711
1609440480$537.38$537.56$537.31$537.331,424$539.240614
1609440540$537.25$537.3599$537.0201$537.182,879$539.238318
1609440600$537.12$537.18$536.75$536.943,202$539.235262
1609440660$537.02$537.025$536.8077$536.86372,589$539.232948
1609440720$536.82$536.8541$536.82$536.825740$539.232217
1609440780$536.72$537.1637$536.72$537.002,322$539.230145
1609440840$537.0299$537.66$537.00$537.553,942$539.227151
1609440900$537.48$538.03$537.48$537.863,077$539.225408
1609440960$537.8301$537.93$537.30$537.304,493$539.222715
1609441020$537.3005$537.3005$537.0076$537.103,215$539.220043
1609441080$536.87$536.90$536.5101$536.704,127$539.215945
1609441140$536.7999$536.7999$536.34$536.44854,725$539.210797
1609441200$536.35$536.5145$536.15$536.154,272$539.205917
1609441260$536.27$536.27$535.7242$535.89157,079$539.196875
1609441320$535.8644$536.2671$535.75$535.947,962$539.187163
1609441380$536.0219$536.11$535.7273$535.9035,003$539.180881
1609441440$535.8475$535.9579$535.38$535.48762,888$539.177001
1609441500$535.38$535.71$535.38$535.716,496$539.16759
1609441560$535.74$535.74$535.55$535.61881,360$539.165935
1609441620$535.845$535.845$535.4201$535.68993,100$539.161684
1609441680$535.5901$535.5971$535.44$535.444,052$539.155795
1609441740$535.37$535.5399$534.69$535.539917,499$539.128628
1609441800$535.3171$536.23$535.24$536.1910,106$539.115625
1609441860$536.06$536.927$536.00$536.74796,491$539.108863
1609441920$536.772$537.31$536.7388$536.8788,871$539.101439
1609441980$536.85$537.3524$536.85$537.2757,238$539.095822
1609442040$537.275$537.275$536.7935$537.069,211$539.088517
1609442100$537.11$537.95$537.00$537.81511,753$539.081714
1609442160$537.8238$538.00$537.6594$537.8612,654$539.07571
1609442220$537.86$538.4199$537.86$538.03018,450$539.072589
1609442280$538.29$544.0127$537.5483$537.548313,890$539.073365
1609442340$537.63$537.75$537.48$537.582,200$539.072097
1609442400$537.67$537.67$536.995$537.034,615$539.068886
1609442460$536.9877$537.09$536.7813$537.092,350$539.066951
1609442520$537.15$537.41$537.04$537.10052,450$539.065229
1609442580$537.16$537.415$537.0101$537.4151,100$539.064531
1609442640$537.31$537.45$537.27$537.272,312$539.063024
1609442700$537.25$537.6999$537.25$537.465,236$539.060123
1609442760$537.33$537.33$537.05$537.185,292$539.056502
1609442820$537.09$537.32$536.7949$536.966,711$539.051385
1609442880$537.00$537.00$536.7301$536.831,530$539.050196
1609442940$536.93$537.20$536.84$537.00011,900$539.04876
1609443000$537.0238$537.34$537.01$537.343,224$539.046462
1609443060$537.30$537.66$537.30$537.473,168$539.044651
1609443120$537.398$537.398$537.025$537.201,950$539.043345
1609443180$537.3791$537.475$537.225$537.4752,386$539.041867
1609443240$537.475$537.475$537.295$537.2951,900$539.040709
1609443300$537.22$537.24$537.00$537.0952,080$539.039223
1609443360$537.09$537.09$536.93$537.094,705$539.035752
1609443420$537.09$537.09$536.97$537.019,263$539.028874
1609443480$537.00$537.09$536.59$536.616,571$539.023463
1609443540$536.72$536.72$536.4801$536.5452,563$539.021247
1609443600$536.68$537.015$536.68$537.00861,567$539.020005
1609443660$536.99$537.00$536.70$536.702,350$539.018139
1609443720$536.70$536.90$536.67$536.901,350$539.016907
1609443780$537.14$537.30$536.97$536.971,761$539.01589
1609443840$536.95$537.20$536.81$536.912,855$539.013791
1609443900$536.93$537.2999$536.70$536.75252,042$539.012195
1609443960$536.54$536.54$536.03$536.154,200$539.008087
1609444020$536.22$536.22$535.8201$535.94543,470$539.004357
1609444080$536.01$536.145$535.9501$536.0252,099$539.002024
1609444140$536.19$536.265$536.19$536.265300$539.001713
1609444200$536.1398$536.1398$536.03$536.12700$539.001061
1609444260$536.12$536.26$536.12$536.151,216$538.99982
1609444320$536.125$536.23$536.085$536.0851,400$538.998384
1609444380$536.12$536.26$536.025$536.031,700$538.996624
1609444440$536.18$536.19$535.99$536.04824$538.995675
1609444500$535.9243$536.055$535.84$535.97750$538.994766
1609444560$536.25$536.26$536.158$536.1719900$538.994009
1609444620$536.095$536.30$536.09$536.1851,150$538.992764
1609444680$536.39$536.39$536.04$536.172,000$538.99078
1609444740$536.07$536.34$535.67$535.675,025$538.985274
1609444800$535.80$535.94$535.722$535.94925$538.984451
1609444860$536.085$536.38$536.085$536.2551,164$538.983268
1609444920$536.34$536.93$536.29$536.738,356$538.976306
1609444980$536.72$536.91$536.6358$536.79800$538.975672
1609445040$536.79$537.08$536.71$536.833,875$538.972726
1609445100$537.07$537.07$536.80$536.8951,000$538.972074
1609445160$536.99$537.50$536.95$537.2958,079$538.966822
1609445220$537.29$537.43$537.29$537.322,217$538.965536
1609445280$537.368$537.51$537.35$537.494,180$538.963317
1609445340$537.54$537.7761$537.49$537.77612,210$538.962224
1609445400$537.76$537.76$537.465$537.4823,693$538.960345
1609445460$537.49$537.735$537.465$537.71641,290$538.959783
1609445520$537.61$537.9799$537.61$537.936,500$538.957459
1609445580$537.825$538.76$537.825$538.4558,652$538.955475
1609445640$538.3752$538.3752$538.13$538.1925,016$538.954229
1609445700$538.21$538.80$538.21$538.783,123$538.953819
1609445760$538.63$538.675$538.48$538.483,076$538.953403
1609445820$538.285$538.41$538.0801$538.302,200$538.952841
1609445880$538.30$538.30$537.95$538.041,800$538.95226
1609445940$537.885$538.23$537.7501$538.2061,020$538.951948
1609446000$538.3123$538.315$538.02$538.091,078$538.951669
1609446060$537.8752$537.91$537.8752$537.91320$538.951533
1609446120$537.88$538.06$537.88$537.921,860$538.950878
1609446180$538.04$538.09$537.74$537.91153,300$538.949713
1609446240$537.805$538.06$537.805$537.883,575$538.9483
1609446300$537.93$538.21$537.87$537.921,729$538.947921
1609446360$537.92$538.16$537.8101$538.011,900$538.947266
1609446420$538.01$538.0625$537.7375$537.813,950$538.945829
1609446480$537.9299$537.9299$537.4901$537.66484,800$538.943537
1609446540$537.6025$537.72$537.49$537.691,700$538.942731
1609446600$537.77$537.82$537.31$537.322,700$538.941436
1609446660$537.302$537.56$537.302$537.444,929$538.938989
1609446720$537.37$537.37$537.01$537.124,736$538.935897
1609446780$537.195$537.40$537.195$537.392,711$538.934444
1609446840$537.28$537.43$537.2553$537.342,300$538.933214
1609446900$537.27$537.46$537.10$537.102,120$538.932041
1609446960$537.145$537.54$537.145$537.3712,054$538.930921
1609447020$537.38$537.9178$537.38$537.91786,290$538.928058
1609447080$537.8747$538.17$537.72$538.07756,193$538.926016
1609447140$538.125$538.5027$538.125$538.31035,990$538.924749
1609447200$538.33$538.42$537.59$537.7888,594$538.92173
1609447260$537.86$538.168$537.6801$538.003,315$538.920546
1609447320$538.1561$538.1561$538.00$538.003,161$538.919687
1609447380$538.01$538.12$537.85$537.9556,530$538.91768
1609447440$538.01$538.01$537.83$537.834,693$538.916057
1609447500$537.875$537.89$537.6001$537.724,505$538.914369
1609447560$537.87$537.90$537.57$537.625,165$538.912289
1609447620$537.555$537.81$537.43$537.819,463$538.908163
1609447680$537.96$538.3968$537.89$538.233113,697$538.904622
1609447740$538.31$538.47$538.25$538.446,780$538.903202
1609447800$538.50$539.2915$538.49$538.7113,182$538.903638
1609447860$538.69$539.12$538.47$539.0258,643$538.903171
1609447920$539.06$539.39$539.01$539.27347,624$538.904022
1609447980$539.30$539.8412$539.1401$539.838,549$538.906071
1609448040$539.7885$539.92$539.275$539.8017,885$538.910368
1609448100$539.88$540.745$539.66$540.731822,572$538.919551
1609448160$540.73$541.735$540.57$541.60527,804$538.938864
1609448220$541.625$541.79$541.28$541.3930,523$538.963703
1609448280$541.43$541.43$540.8401$540.9416,347$538.974699
1609448340$540.96$541.44$540.62$540.7150,243$539.006809
1609448400$540.73$540.73$540.73$540.73279,331$539.149842
1609448460$540.50$540.50$540.50$540.50138$539.149925
1609448520$540.731$540.731$540.73$540.7315,519$539.154617
1609448580$540.50$540.73$540.50$540.73611$539.154788
1609448640$540.73$540.73$540.73$540.738,018$539.157284
1609448700$540.50$540.60$540.50$540.60200$539.15736
1609448760$540.60$540.6759$540.60$540.67592,062$539.157957
1609448820$540.52$540.52$540.50$540.50643$539.158167
1609448880$540.00$540.00$540.00$540.001,500$539.15847
1609448940$540.00$540.00$540.00$540.00271$539.158531
1609449000$540.00$540.00$539.00$539.50791$539.145448
1609449240$540.00$540.00$540.00$540.00100$539.145499
1609449300$540.00$540.00$540.00$540.00648$539.145614
1609449360$540.00$540.00$540.00$540.00321$539.14569
1609449420$540.00$540.00$540.00$540.00100$539.145723
1609449540$540.00$540.50$539.50$539.50712$539.14596
1609449780$540.73$540.73$540.73$540.733,504$539.147028
1609449840$540.00$540.00$540.00$540.00100$539.147045
1609450380$539.70$539.70$539.70$539.70316$539.145451
1609450440$539.70$539.70$539.70$539.70500$539.14551
1609450500$540.73$540.73$540.73$540.7317,765$539.150808
1609450560$540.73$540.73$540.73$540.73276$539.150891
1609451220$540.73$540.73$540.73$540.739,511$539.148287
1609451520$540.00$540.00$540.00$540.00100$539.148315
1609451820$540.73$540.73$540.73$540.7329,841$539.154219
1609452420$540.10$540.10$540.10$540.101,000$539.160455
1609452780$540.16$540.16$540.05$540.05462$539.145484
1609453380$540.4899$540.4899$540.4899$540.4899300$539.145576
1609453800$540.05$540.05$540.00$540.001,438$539.145685
1609454460$540.05$540.05$540.05$540.05255$539.145464
1609454640$540.05$540.05$540.05$540.053,257$539.146015
1609455240$539.04$539.04$539.04$539.04500$539.146017
1609455300$539.28$539.28$539.28$539.28200$539.145393
1609455480$540.10$540.10$540.10$540.10120$539.145419
1609456140$540.00$540.00$540.00$540.00308$539.145508
1609456920$539.10$539.10$539.10$539.10500$539.14538
1609456980$539.04$539.04$539.04$539.04500$539.14537
1609459740$539.16$539.16$539.04$539.04385$539.145378
1609460820$539.50$539.50$539.50$539.50100$539.145401
1609461420$539.12$539.12$539.08$539.08300$539.145403
1609461960$539.50$539.50$539.50$539.50300$539.145403