NFLX Historical Intraday Prices

One-Minute OHLCV Data From April 13, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618303140$550.22$550.22$550.22$550.22100$550.969726
1618312140$552.78$552.78$552.78$552.78100$552.08805
1618313760$553.30$554.50$552.70$553.001,889$552.900368
1618315200$554.50$554.50$553.9999$553.9999500$553.036061
1618315680$554.25$554.25$554.25$554.25303$553.146267
1618315740$554.25$554.25$554.25$554.25100$553.165653
1618315980$554.50$554.50$554.50$554.50342$553.272594
1618316340$554.97$554.97$554.97$554.97100$553.366816
1618316700$554.65$554.65$554.50$554.50400$553.443364
1618316820$554.16$554.16$554.16$554.16213$553.481035
1618317000$554.88$554.88$554.88$554.88100$553.508868
1618318500$556.10$556.10$556.10$556.10380$554.065035
1618318680$556.0006$556.0006$556.0006$556.0006273$554.167161
1618318920$556.00$556.00$556.00$556.00100$554.208545
1618320240$556.98$556.98$556.98$556.98210$554.401423
1618320300$556.50$556.50$556.50$556.50400$554.463173
1618320360$556.25$556.25$556.25$556.25300$554.505773
1618320420$556.98$556.98$556.98$556.98100$554.616284
1618320480$556.92$557.00$556.92$557.00200$554.728181
1618320600$557.00$557.51$555.25$555.5848,252$557.031686
1618320660$555.90$557.27$555.90$556.2810,237$556.999888
1618320720$556.99$557.86$556.82$557.116,245$557.016361
1618320780$556.9324$558.36$556.92$557.0910,458$557.118972
1618320840$557.08$557.105$555.67$556.369,517$557.031858
1618320900$556.95$559.40$556.77$558.0222,578$557.307398
1618320960$558.11$559.20$557.15$557.5013,912$557.428316
1618321020$557.7399$558.2099$557.16$557.42510,704$557.443777
1618321080$557.64$558.28$556.30$556.3025,774$557.418093
1618321140$556.33$557.14$555.84$557.148,808$557.359013
1618321200$557.26$557.42$555.86$556.1021,124$557.280228
1618321260$556.4199$557.95$556.255$557.61013,005$557.276157
1618321320$557.79$558.20$556.04$556.705,549$557.273709
1618321380$556.95$557.2999$556.34$556.725,130$557.258351
1618321440$556.54$557.395$556.54$557.2351,900$557.255142
1618321500$557.61$557.77$556.58$556.805,059$557.251726
1618321560$556.95$557.58$556.95$557.004,290$557.251815
1618321620$557.01$557.04$556.66$556.84842,266$557.247473
1618321680$557.12$557.93$557.05$557.635,395$557.252738
1618321740$557.44$557.8188$557.10$557.43753,001$557.25437
1618321800$557.11$558.00$556.92$557.543,454$557.256582
1618321860$557.53$557.69$556.72$556.723,799$557.255919
1618321920$556.72$557.06$556.076$557.063,991$557.240754
1618321980$556.745$556.915$556.12$556.902,600$557.233827
1618322040$556.94$557.50$556.575$557.23016,597$557.227335
1618322100$557.23$557.57$556.87$556.874,605$557.228924
1618322160$556.87$556.97$556.61$556.693,400$557.222451
1618322220$556.56$556.77$556.36$556.773,399$557.212769
1618322280$556.64$556.9599$556.56$556.861,800$557.209565
1618322340$556.5169$556.89$556.20$556.615,707$557.19747
1618322400$556.60$557.13$556.43$556.435,558$557.188753
1618322460$556.42$556.43$555.42$556.307,952$557.153509
1618322520$556.04$556.6345$556.04$556.4554,117$557.140367
1618322580$556.44$556.49$556.23$556.231,873$557.134935
1618322640$556.3832$556.41$555.911$556.411,534$557.129496
1618322700$556.49$556.74$556.35$556.553,619$557.122678
1618322760$556.6282$556.65$556.25$556.25872$557.120521
1618322820$556.17$556.54$555.85$556.542,450$557.11254
1618322880$556.80$556.86$556.60$556.841,520$557.110623
1618322940$556.86$557.03$556.55$556.844,594$557.106392
1618323000$557.0155$557.40$556.73$557.215,678$557.106586
1618323060$557.48$557.48$557.09$557.28582,442$557.108157
1618323120$557.38$557.455$557.0001$557.305,000$557.112288
1618323180$557.40$558.38$557.19$558.1010,469$557.134374
1618323240$558.00$558.56$558.00$558.383,502$557.146625
1618323300$558.70$558.99$558.478$558.973,000$557.16104
1618323360$558.84$559.28$558.825$559.273,814$557.183166
1618323420$559.2542$559.75$558.81$559.526,456$557.223831
1618323480$559.56$559.75$559.02$559.267,301$557.271511
1618323540$559.21$559.25$558.48$559.128,760$557.312853
1618323600$559.11$559.56$558.4591$558.45918,819$557.359425
1618323660$558.41$558.49$557.70$557.966,501$557.375048
1618323720$557.925$557.925$557.44$557.603,712$557.377517
1618323780$557.555$558.24$557.35$558.243,624$557.38101
1618323840$558.11$558.11$557.36$557.513,330$557.382678
1618323900$557.685$557.90$557.65$557.842,834$557.385817
1618323960$557.68$557.82$557.52$557.681,100$557.386715
1618324020$557.54$557.68$557.17$557.353,582$557.38665
1618324080$557.45$558.08$557.45$558.083,537$557.390609
1618324140$557.94$558.06$557.80$558.061,102$557.392344
1618324200$558.21$558.6373$558.025$558.17014,600$557.403518
1618324260$558.3922$558.83$558.35$558.58012,340$557.40989
1618324320$558.46$558.495$558.1328$558.211,100$557.412114
1618324380$558.34$558.365$557.73$557.7322,899$557.417005
1618324440$557.73$557.73$557.2001$557.624,600$557.416338
1618324500$557.58$557.72$557.37$557.372,190$557.417335
1618324560$557.31$557.37$556.30$556.307,762$557.405762
1618324620$556.20$556.21$555.79$555.89013,825$557.393324
1618324680$556.09$556.43$555.82$556.433,551$557.382145
1618324740$556.46$556.46$555.94$556.265,694$557.366065
1618324800$556.42$556.43$555.75$555.883,251$557.356326
1618324860$555.93$556.5424$555.93$556.40052,039$557.351455
1618324920$556.40$557.26$556.40$556.914,818$557.346242
1618324980$556.82$557.10$556.81$556.9749800$557.345497
1618325040$557.0698$557.66$556.95$557.16994,918$557.343141
1618325100$556.96$557.115$556.655$556.882,390$557.340759
1618325160$556.98$557.00$556.75$556.75800$557.340008
1618325220$556.865$557.13$556.40$556.401,150$557.338059
1618325280$556.33$556.34$556.04$556.211,000$557.335618
1618325340$556.35$556.35$556.20$556.325600$557.334325
1618325400$556.33$556.66$556.33$556.581,400$557.331876
1618325460$556.43$556.53$555.3596$555.55997,890$557.307955
1618325520$555.56$555.68$555.22$555.6453,238$557.294616
1618325640$555.475$555.74$555.30$555.6957,932$557.253691
1618325760$555.54$555.81$555.44$555.50921,700$557.236425
1618325820$555.48$555.82$555.39$555.8053,100$557.22531
1618325880$555.70$555.909$555.67$555.7591822$557.223256
1618325940$555.80$555.80$555.09$555.092,300$557.215337
1618326000$555.0277$555.19$554.32$554.90511,503$557.161072
1618326060$554.87$555.095$554.56$555.0952,544$557.148816
1618326120$554.9863$555.3699$554.9863$555.125823$557.145619
1618326180$555.2538$555.6391$555.1911$555.402,950$557.135434
1618326240$555.28$555.3299$555.091$555.32991,480$557.12976
1618326300$555.54$555.54$554.72$554.9954,080$557.113695
1618326360$555.00$555.035$554.255$554.742,639$557.101347
1618326420$554.69$555.00$554.59$554.67945,416$557.076411
1618326480$554.72$555.09$554.72$554.822,005$557.068618
1618326540$555.00$555.30$554.61$554.6351,666$557.061914
1618326600$554.55$554.86$554.3683$554.86785$557.058219
1618326660$554.705$555.0508$554.705$554.762,862$557.04657
1618326720$554.80$554.80$554.515$554.7252,594$557.034819
1618326780$554.73$555.16$554.73$554.994,435$557.018207
1618326840$554.92$555.39$554.76$555.393,150$557.006229
1618326900$555.425$555.425$555.12$555.311,625$557.001004
1618326960$555.16$555.16$554.845$555.001,397$556.995291
1618327020$554.70$554.86$554.64$554.862,087$556.986891
1618327080$554.92$555.00$554.895$554.8953,579$556.972913
1618327140$555.025$555.26$554.79$555.102,764$556.963674
1618327200$554.98$554.98$554.50$554.922,905$556.952352
1618327260$554.71$554.865$554.57$554.7051,695$556.945309
1618327320$554.67$554.99$554.51$554.682,154$556.91604
1618327380$554.785$555.12$554.59$555.0257,315$556.909355
1618327440$554.95$555.12$554.71$554.8863,710$556.896288
1618327500$554.9867$554.9867$554.59$554.902,142$556.888157
1618327560$554.84$554.875$554.615$554.6151,663$556.881807
1618327620$554.70$554.7534$554.38$554.394,939$556.8618
1618327680$554.58$554.93$554.58$554.751,798$556.85587
1618327740$554.61$554.8521$554.6024$554.8521982$556.852442
1618327800$554.815$555.03$554.815$554.90013,467$556.841299
1618327860$554.95$554.95$554.75$554.751,350$556.836094
1618327920$554.92$555.0796$554.86$554.9052,452$556.827734
1618327980$554.96$554.96$554.60$554.882,755$556.818218
1618328040$554.75$554.78$554.2777$554.304,993$556.79919
1618328100$554.18$554.18$553.72$553.826,920$556.765905
1618328160$553.73$553.78$553.01$553.0510,345$556.708375
1618328220$553.02$553.14$552.82$552.905,001$556.677336
1618328280$552.81$553.15$552.72$553.0055,826$556.642045
1618328340$552.83$553.4063$552.83$553.40633,000$556.625569
1618328400$553.39$553.77$553.39$553.77839$556.620627
1618328460$553.83$554.01$553.83$553.882,170$556.611143
1618328520$553.95$554.0626$553.54$553.544,155$556.593183
1618328580$553.56$554.20$553.56$554.18783,402$556.579735
1618328640$554.22$554.655$554.22$554.6552,100$556.572755
1618328700$554.6187$554.92$554.51$554.622,000$556.566758
1618328760$554.59$554.88$554.59$554.6252,050$556.561253
1618328820$554.54$554.65$554.28$554.291,000$556.557918
1618328880$554.27$554.27$553.78$553.832,051$556.549724
1618328940$553.81$553.81$553.69$553.69200$556.548591
1618329000$553.6101$554.43$553.6101$554.153,613$556.535123
1618329060$554.08$554.2087$553.93$554.1051,800$556.528345
1618329120$554.105$554.105$553.69$553.692,084$556.519192
1618329180$553.66$553.77$553.28$553.303,100$556.504961
1618329240$553.21$553.28$553.095$553.281,874$556.495407
1618329300$553.45$553.895$553.45$553.895300$556.494542
1618329360$553.985$553.985$553.69$553.922,297$556.485251
1618329420$553.92$554.19$553.92$554.0051,160$556.480287
1618329480$553.85$553.85$553.85$553.85100$556.480464
1618329540$553.97$553.98$553.81$553.98600$556.478038
1618329600$554.0799$554.10$553.94$554.0253,639$556.464556
1618329660$554.15$554.61$554.15$554.292,402$556.456793
1618329720$554.29$554.33$554.21$554.21800$556.454564
1618329780$554.18$554.18$554.035$554.035400$556.453211
1618329840$553.83$553.92$553.6901$553.69011,242$556.448373
1618329900$553.85$553.85$553.515$553.515950$556.444379
1618329960$553.51$553.542$553.50$553.542500$556.441781
1618330020$553.2725$553.30$553.25$553.25537$556.439221
1618330080$553.25$553.30$553.16$553.161,122$556.433977
1618330140$553.33$553.33$553.0995$553.22710$556.430486
1618330200$553.25$553.355$553.07$553.203,138$556.415718
1618330260$553.12$553.22$553.06$553.211,462$556.408746
1618330320$553.06$553.19$552.94$553.192,900$556.394226
1618330380$553.30$553.4799$553.30$553.4799729$556.390801
1618330440$553.405$553.405$553.005$553.0051,989$556.382084
1618330500$553.06$553.15$552.43$552.512,457$556.368598
1618330560$552.56$552.62$552.40$552.411,228$556.361647
1618330620$552.50$552.67$552.447$552.45982,685$556.347287
1618330680$552.51$552.70$552.51$552.605971$556.341659
1618330740$552.62$552.82$552.62$552.77736$556.337452
1618330800$552.81$552.81$552.745$552.745300$556.335149
1618330860$552.907$552.95$552.80$552.951,180$556.330712
1618330920$552.77$552.8603$552.65$552.651,180$556.32462
1618330980$552.73$552.73$552.35$552.353,180$556.306742
1618331040$552.29$552.325$552.00$552.004,143$556.282241
1618331100$552.0787$552.20$551.96$552.012,540$556.266792
1618331160$552.00$552.00$551.65$551.812,663$556.250487
1618331220$551.80$551.83$551.80$551.83400$556.247293
1618331280$551.86$552.11$551.84$551.9452,730$556.231712
1618331340$551.98$552.065$551.80$551.801,110$556.224736
1618331400$551.75$551.75$551.1823$551.588,764$556.165769
1618331460$551.51$551.66$551.2601$551.483,822$556.140585
1618331520$551.36$551.41$551.145$551.176,322$556.099064
1618331580$551.19$551.38$551.19$551.2951,300$556.090689
1618331640$551.4399$551.45$551.1855$551.45715$556.085243
1618331700$551.45$552.20$551.45$552.203,370$556.066588
1618331760$552.28$552.28$552.0531$552.08829$556.062222
1618331820$552.13$552.13$551.68$551.681,081$556.056066
1618331880$551.8278$551.9123$551.72$551.91231,100$556.049938
1618331940$551.8768$551.8768$551.70$551.71641,077$556.04328
1618332000$551.69$551.69$551.39$551.392,600$556.027276
1618332060$551.40$551.45$551.3521$551.35211,700$556.017036
1618332120$551.40$551.46$551.33$551.332,990$555.997723
1618332180$551.46$551.72$551.39$551.722,753$555.98169
1618332240$551.99$552.77$551.99$552.775,046$555.958278
1618332300$552.71$552.88$552.33$552.334,352$555.939209
1618332360$552.32$552.86$552.32$552.863,380$555.924948
1618332420$552.905$552.905$552.60$552.693,367$555.911025
1618332480$552.74$553.10$552.54$553.101,744$555.90393
1618332540$553.00$553.105$552.96$553.041,440$555.898536
1618332600$553.04$553.3299$553.00$553.2152,758$555.888529
1618332660$553.21$553.21$552.804$552.86028,126$555.858293
1618332720$552.97$553.26$552.97$553.0714,172$555.808322
1618332780$553.07$553.18$553.01$553.011,119$555.804052
1618332840$553.00$553.00$552.41$552.542,854$555.792923
1618332900$552.39$552.41$552.16$552.21900$555.787534
1618332960$552.34$552.4399$552.32$552.32300$555.787906
1618333020$552.34$552.84$552.32$552.841,500$555.781572
1618333080$552.955$553.275$552.9379$553.20513,699$555.735397
1618333140$553.20$553.20$552.945$553.003,228$555.724486
1618333200$553.16$553.50$553.14$553.503,509$555.714041
1618333260$553.42$553.42$553.12$553.121,640$555.709126
1618333320$553.25$553.71$553.155$553.713,800$555.698241
1618333380$553.585$553.8384$553.47$553.812,431$555.693031
1618333440$553.76$553.76$553.559$553.6181,080$555.690405
1618333500$553.74$553.74$553.53$553.711,680$555.68581
1618333560$553.3878$553.6389$553.25$553.413,280$555.676796
1618333620$553.31$553.50$553.31$553.4651,080$555.674149
1618333680$553.63$553.72$553.535$553.682,733$555.66768
1618333740$553.625$553.6625$553.53$553.6051,038$555.665135
1618333800$553.745$553.82$553.4498$553.821,180$555.662091
1618333860$553.73$553.84$553.66$553.7884880$555.659977
1618333920$553.71$553.71$553.56$553.651,200$555.657316
1618333980$553.5521$553.71$553.38$553.381,507$555.652958
1618334040$553.65$553.65$553.65$553.65100$555.652795
1618334100$553.67$553.8996$553.60$553.8252,131$555.648389
1618334160$553.85$553.91$553.775$553.911,009$555.645713
1618334220$553.8599$553.90$553.65$553.72500$555.645115
1618334280$553.79$553.8328$553.36$553.361,539$555.641318
1618334340$553.40$553.40$553.14$553.141,629$555.636991
1618334400$553.225$553.385$553.12$553.3851,100$555.633826
1618334460$553.48$553.56$553.48$553.53500$555.632537
1618334520$553.5303$553.55$553.27$553.272,041$555.627424
1618334640$553.405$553.56$553.405$553.501,000$555.624825
1618334700$553.51$553.5599$553.49$553.55991,700$555.620737
1618334760$553.48$553.70$553.48$553.70700$555.618949
1618334820$553.66$553.87$553.58$553.591,200$555.616236
1618334940$553.515$553.61$553.50$553.52632$555.613324
1618335000$553.33$553.33$553.24$553.305500$555.611769
1618335060$553.30$553.30$553.30$553.30200$555.610709
1618335120$553.03$553.095$553.03$553.095400$555.610049
1618335180$553.05$553.0837$553.05$553.05623$555.607986
1618335300$553.03$553.115$552.93$552.93744$555.60604
1618335360$553.015$553.19$552.84$553.191,759$555.600649
1618335420$553.3699$553.3699$553.21$553.21235$555.600199
1618335480$553.00$553.00$552.96$552.961,037$555.596901
1618335540$552.96$552.96$552.66$552.781,200$555.592724
1618335600$552.81$553.07$552.81$552.951,788$555.587577
1618335660$552.995$553.01$552.985$553.01400$555.586136
1618335720$553.04$553.08$553.04$553.08200$555.585815
1618335780$553.24$553.24$553.15$553.151,289$555.581885
1618335840$553.1399$553.1399$552.80$552.801,706$555.577269
1618335900$552.74$552.80$552.545$552.5451,252$555.572791
1618335960$552.64$552.91$552.64$552.90886$555.569561
1618336020$553.29$553.4659$553.29$553.401,017$555.567705
1618336080$553.47$553.47$553.39$553.39718$555.565784
1618336140$553.35$553.4427$553.31$553.32600$555.564213
1618336200$553.20$553.20$553.10$553.101,058$555.560964
1618336260$553.09$553.09$553.005$553.025600$555.559902
1618336320$553.12$553.12$552.78$552.781,150$555.556473
1618336380$552.6101$552.65$552.53$552.53700$555.553698
1618336440$552.57$552.61$552.40$552.40550$555.552187
1618336500$552.41$552.41$552.41$552.41100$555.550596
1618336560$552.6323$552.6323$552.33$552.351,477$555.546364
1618336620$552.23$552.23$552.05$552.2176500$555.543583
1618336680$552.25$552.26$552.08$552.13714$555.54102
1618336740$552.141$552.25$552.00$552.103,462$555.528277
1618336800$552.13$552.13$552.02$552.071,324$555.521362
1618336860$551.8701$552.09$551.50$551.533,155$555.507557
1618336920$551.49$551.54$551.40$551.515600$555.506195
1618336980$551.50$551.50$551.40$551.4148338$555.505887
1618337040$551.42$551.42$551.25$551.34481,304$555.499067
1618337100$551.34$551.35$551.04$551.042,327$555.486922
1618337160$551.03$551.03$550.87$550.9353,650$555.470029
1618337220$550.935$550.935$550.76$550.80700$555.464925
1618337280$550.80$550.82$550.6371$550.80033,468$555.448284
1618337340$550.62$550.78$550.55$550.656,653$555.41318
1618337400$550.56$551.11$550.56$550.8964,576$555.389994
1618337460$550.88$551.1154$550.78$550.90993,533$555.372744
1618337520$550.88$550.90$550.30$550.524,901$555.347638
1618337580$550.40$551.12$550.40$551.122,123$555.337488
1618337640$551.042$551.2299$550.8048$551.22991,506$555.330636
1618337700$551.30$551.33$551.195$551.331,600$555.322745
1618337760$551.28$552.27$551.25$551.955,823$555.301315
1618337820$551.9499$551.9499$551.52$551.651,420$555.295904
1618337880$551.78$552.135$551.78$551.961,888$555.28875
1618337940$551.82$552.23$551.82$552.13672,343$555.281517
1618338000$552.24$552.24$551.833$551.8332,251$555.272891
1618338060$551.96$552.18$551.875$552.1053,235$555.262532
1618338120$552.05$552.13$552.01$552.01901$555.258873
1618338180$551.895$551.9881$551.83$551.831,890$555.252946
1618338240$551.83$551.93$551.66$551.852,684$555.242925
1618338300$551.865$551.88$551.50$551.501,029$555.239477
1618338360$551.321$551.45$551.17$551.171,728$555.23207
1618338420$551.25$551.27$551.18$551.181,100$555.227121
1618338480$551.29$551.39$551.225$551.391,100$555.223207
1618338540$551.425$551.54$551.33$551.543,916$555.207592
1618338600$551.60$551.60$551.41$551.5252,026$555.199715
1618338720$551.19$551.28$551.00$551.25162,057$555.178081
1618338780$551.32$551.33$551.25$551.25620$555.175899
1618338840$551.315$551.405$551.315$551.401,000$555.171738
1618338960$551.62$552.00$551.62$552.002,300$555.159901
1618339020$552.005$552.005$551.71$551.71800$555.156562
1618339080$551.62$551.62$551.62$551.62100$555.156776
1618339140$551.70$551.70$551.43$551.431,100$555.152568
1618339200$551.44$551.68$551.4021$551.651,500$555.14695
1618339260$551.40$551.40$551.40$551.40135$555.146245
1618339380$551.40$551.47$551.25$551.253,443$555.133153
1618339440$551.20$551.43$551.16$551.395500$555.131635
1618339500$551.50$551.56$551.42$551.56926$555.12801
1618339560$551.41$551.53$551.30$551.531,235$555.122941
1618339620$551.385$551.50$551.37$551.37650$555.120775
1618339680$551.405$551.64$551.405$551.501,241$555.115401
1618339740$551.47$551.65$551.47$551.65200$555.115765
1618339800$551.68$551.68$551.38$551.381,656$555.108933
1618339860$551.375$551.56$551.34$551.3916,100$555.049544
1618339920$551.39$551.39$551.30$551.3851,331$555.044529
1618339980$551.195$551.57$551.1301$551.44832,566$555.035507
1618340040$551.555$551.92$551.555$551.781,800$555.028843
1618340100$551.71$551.91$551.70$551.7751,750$555.024028
1618340160$551.71$551.835$551.69$551.8358,208$554.998161
1618340220$551.76$551.79$551.60$551.631,000$554.994611
1618340280$551.91$551.91$551.755$551.882,699$554.986484
1618340340$551.96$551.96$551.7301$551.882,717$554.978172
1618340400$551.95$552.14$551.74$551.9455,157$554.962934
1618340460$551.87$551.87$551.657$551.792,344$554.955715
1618340520$551.84$551.995$551.77$551.771,881$554.950048
1618340580$551.69$551.73$551.605$551.6352,500$554.942299
1618340640$551.73$551.77$551.47$551.56083,496$554.931042
1618340700$551.77$551.77$551.57$551.57800$554.928489
1618340760$551.48$551.525$551.265$551.342,003$554.92127
1618340820$551.31$551.32$551.26$551.275900$554.918351
1618340880$551.27$551.6999$551.21$551.584,946$554.902237
1618340940$551.64$552.405$551.64$552.1913,288$554.865468
1618341000$552.21$552.61$552.21$552.511,908$554.860861
1618341060$552.48$552.72$552.45$552.724,385$554.851796
1618341120$552.74$552.83$552.50$552.603,380$554.845124
1618341180$552.61$552.93$552.61$552.931,800$554.841615
1618341240$552.78$552.90$552.70$552.901,865$554.838004
1618341300$552.96$553.25$552.85$553.251,600$554.835184
1618341360$553.25$553.335$553.15$553.322,911$554.831018
1618341420$553.2376$553.76$553.1851$553.456,725$554.822712
1618341480$553.50$553.86$553.43$553.863,267$554.81894
1618341540$553.83$554.00$553.83$554.002,861$554.816454
1618341600$553.85$553.99$553.6932$553.994,857$554.812224
1618341660$554.02$554.05$553.88$553.8853,446$554.809652
1618341720$553.89$554.08$553.6823$553.983,628$554.806735
1618341780$554.10$554.255$554.06$554.152,721$554.805181
1618341840$554.15$554.51$554.137$554.513,567$554.803393
1618341900$554.48$554.63$554.44$554.504,105$554.802439
1618341960$554.5259$554.85$554.4834$554.76362,165$554.802224
1618342020$554.85$554.87$554.43$554.435,679$554.801548
1618342080$554.3201$554.38$554.18$554.3455,180$554.799241
1618342140$554.29$554.37$554.08$554.225,523$554.796676
1618342200$554.33$554.48$554.18$554.355,572$554.794523
1618342260$554.355$554.355$554.012$554.112,792$554.793063
1618342320$554.115$554.13$553.83$553.933,326$554.79073
1618342380$553.81$554.31$553.81$554.058,875$554.784969
1618342440$554.00$554.05$553.75$553.924,656$554.781315
1618342500$553.95$554.10$553.80$554.091,813$554.780041
1618342560$554.14$554.16$554.03$554.054,200$554.777573
1618342620$554.05$554.08$553.92$554.033,270$554.775431
1618342680$554.04$554.09$553.83$553.964,260$554.772497
1618342740$553.955$553.955$553.67$553.672,175$554.770433
1618342800$553.81$553.88$553.77$553.841,302$554.769593
1618342860$553.88$553.88$553.576$553.774,583$554.765327
1618342980$553.56$553.58$553.23$553.442,957$554.757337
1618343040$553.4247$553.4247$553.18$553.332,349$554.754457
1618343100$553.23$553.35$553.105$553.352,176$554.751631
1618343160$553.2888$553.66$553.26$553.414,635$554.746766
1618343220$553.4791$553.4791$553.06$553.264,964$554.740701
1618343280$553.32$553.58$553.26$553.513,061$554.737342
1618343340$553.51$553.61$553.38$553.483,325$554.733445
1618343400$553.62$553.79$553.37$553.4556,070$554.727998
1618343460$553.38$553.89$553.37$553.766,343$554.722027
1618343520$553.68$553.75$553.342$553.643,606$554.718852
1618343580$553.63$553.96$553.57$553.716,890$554.71395
1618343640$553.77$553.80$553.41$553.668,591$554.706212
1618343700$553.86$554.00$553.70$553.709,337$554.699392
1618343760$553.80$553.88$553.70$553.7710,517$554.692389
1618343820$553.80$554.24$553.79$553.979927,184$554.677925
1618343880$553.96$554.00$553.76$553.8611,839$554.670768
1618343940$553.86$554.10$553.6776$553.7317,243$554.661034
1618344000$553.73$553.73$553.73$553.73172,044$554.551399
1618344060$553.73$553.73$553.73$553.7327,419$554.542949
1618344120$553.73$553.99$553.73$553.991,812$554.542339
1618344180$552.925$552.925$552.925$552.9256,771$554.538225
1618344360$553.73$553.73$553.73$553.73265$554.538129
1618344480$553.73$553.73$553.73$553.73532$554.537944
1618345140$553.7936$553.7936$553.7936$553.7936159$554.553138
1618345380$553.73$553.73$553.73$553.7310,198$554.549951
1618345620$553.99$553.99$553.99$553.99200$554.553208
1618346580$553.75$553.75$553.75$553.75290$554.55285
1618347300$553.50$553.50$553.50$553.501,481$554.552231
1618347360$553.37$553.37$553.37$553.37100$554.553207
1618347420$553.37$553.37$553.37$553.37200$554.553095
1618347600$553.73$553.73$553.73$553.735,393$554.551402
1618347660$553.37$553.37$553.37$553.37200$554.551285
1618348140$553.73$553.73$553.73$553.731,361$554.550744
1618349280$554.00$554.00$554.00$554.00430$554.553136
1618355280$553.40$553.40$553.40$553.40100$554.553188