NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 4, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609751580$540.00$540.00$540.00$540.00270$539.715884
1609751640$540.00$540.00$540.00$540.00200$539.816622
1609753260$539.44$539.44$539.44$539.44100$539.67252
1609755360$537.50$537.50$537.50$537.50100$539.353622
1609756740$536.00$537.50$536.00$537.50537$538.308948
1609759560$536.04$536.04$536.04$536.04100$537.942722
1609761600$537.99$537.99$537.99$537.99200$537.814809
1609764060$537.99$537.99$537.99$537.99237$537.765124
1609764120$537.99$537.99$537.99$537.99112$537.772289
1609764180$537.88$537.88$537.88$537.88166$537.761777
1609764840$537.50$537.50$537.50$537.50193$537.743334
1609765020$537.98$537.99$537.98$537.99543$537.768229
1609765200$536.04$537.9899$536.04$537.98991,415$537.713968
1609765560$538.89$539.09$538.89$539.09821$537.85325
1609765620$539.00$539.00$539.00$539.00255$537.899962
1609766640$538.31$538.31$538.25$538.25300$537.983148
1609767060$537.50$537.50$537.50$537.50100$537.969113
1609767180$537.00$537.03$537.00$537.03300$537.915934
1609767240$537.00$537.00$537.00$537.00200$537.901625
1609767360$537.48$537.50$537.48$537.50324$537.885991
1609767720$537.50$537.50$537.50$537.50120$537.877562
1609767780$537.74$537.74$537.74$537.74147$537.876391
1609768440$537.6122$537.6122$537.6122$537.6122100$537.900134
1609768500$538.40$538.40$538.40$538.40290$537.911144
1609768620$538.70$538.70$538.229$538.229200$537.931151
1609769160$538.00$538.00$538.00$538.00100$537.982144
1609769220$538.39$538.70$538.39$538.70562$537.998301
1609769280$538.10$538.10$538.10$538.10184$538.017695
1609769580$539.00$539.00$539.00$539.00100$538.047134
1609769760$539.30$539.30$539.00$539.01710$538.116465
1609769820$538.66$538.66$538.60$538.62303$538.137234
1609769880$538.60$538.60$538.60$538.60200$538.141305
1609769940$538.50$538.50$538.50$538.50500$538.152389
1609770000$538.51$538.51$538.50$538.50436$538.166954
1609770300$538.5625$538.5625$538.5625$538.5625100$538.210016
1609770600$539.00$540.80$539.00$540.0494,363$539.458461
1609770660$539.51$539.93$538.60$539.4112,447$539.447062
1609770720$539.5084$539.5084$537.10$537.2019,180$539.240407
1609770780$537.00$537.3136$536.25$537.1224,840$538.826506
1609770840$537.05$537.25$534.11$534.7732,586$538.272483
1609770900$534.69$536.31$534.50$536.3112,123$538.102915
1609770960$536.185$536.51$535.50$535.847,720$538.024559
1609771020$535.63$537.00$535.63$536.8697,460$537.968313
1609771080$536.64$536.64$535.51$535.9710,575$537.881585
1609771140$536.11$537.25$535.50$535.5010,540$537.811553
1609771200$535.70$536.33$535.38$536.2629,992$537.559841
1609771260$536.3935$536.7548$536.33$536.561,300$537.555313
1609771320$536.76$536.96$536.1701$536.3510,119$537.517257
1609771380$536.20$536.81$534.755$534.778,630$537.465199
1609771440$534.94$535.2462$533.00$533.009,099$537.375767
1609771500$533.32$534.90$533.03$534.306,937$537.298158
1609771560$534.22$534.33$533.07$534.206,116$537.227306
1609771620$534.05$534.1942$533.00$533.727,291$537.138072
1609771680$533.40$533.40$532.53$532.8634,506$536.722122
1609771740$532.87$533.91$532.72$533.915,629$536.663763
1609771800$533.9199$533.9199$533.01$533.303,791$536.631024
1609771860$533.36$533.36$531.20$531.3510,179$536.507299
1609771920$531.28$531.83$531.11$531.71345,961$536.422419
1609771980$531.59$532.615$531.34$531.3410,715$536.302323
1609772040$531.46$532.3013$531.345$531.864,502$536.249181
1609772100$531.81$531.86$529.31$530.2314,373$536.045901
1609772160$529.965$530.655$528.70$530.6557,793$535.916424
1609772220$530.78$530.78$530.11$530.313,525$535.874262
1609772280$530.32$530.6099$529.67$529.952,914$535.833096
1609772340$529.88$530.3525$529.00$530.355,584$535.75234
1609772400$530.40$531.065$530.37$530.784,571$535.698267
1609772460$530.52$531.22$530.43$531.066,220$535.627993
1609772520$531.0201$531.0201$530.47$530.72131,600$535.608732
1609772580$530.50$530.72$529.50$530.3149,501$535.49096
1609772640$530.68$530.68$529.50$529.884,729$535.431181
1609772700$530.00$530.88$529.855$530.544,008$535.389116
1609772760$530.88$531.29$530.59$531.124,174$535.348118
1609772820$531.145$531.145$530.25$530.253,484$535.311868
1609772880$530.28$530.56$529.98$530.142,388$535.282301
1609772940$530.1982$530.7476$529.09$529.697,374$535.196641
1609773000$529.8301$530.59$529.61$529.825,587$535.133169
1609773060$529.82$530.13$529.00$529.14854,447$535.088657
1609773120$529.00$529.7699$529.00$529.21545,516$535.019282
1609773180$529.42$529.88$529.32$529.692,323$534.994989
1609773240$529.99$530.8799$529.84$530.48314,046$534.95608
1609773300$530.27$530.34$529.517$529.835,163$534.905409
1609773360$530.27$530.50$529.53$529.532,517$534.881886
1609773420$529.56$530.01$529.2115$529.323,837$534.841042
1609773480$529.21$529.79$529.21$529.653,337$534.805939
1609773540$529.56$529.56$529.16$529.292,800$534.7759
1609773600$529.20$529.49$528.7155$529.2736,652$534.388304
1609773660$529.10$529.62$529.03$529.364,114$534.352228
1609773720$529.55$529.69$528.89$529.152,559$534.326709
1609773780$529.04$529.19$528.63$528.633,701$534.290071
1609773840$528.63$528.655$528.19$528.26998,406$534.204068
1609773900$528.26$528.65$528.2201$528.5453,846$534.16375
1609773960$528.76$528.8559$528.25$528.785,288$534.110635
1609774020$528.60$528.75$528.15$528.405,389$534.060302
1609774080$528.36$528.40$527.6301$528.0512,102$533.934298
1609774140$528.085$529.0416$528.085$528.52354,659$533.89565
1609774200$528.13$528.7866$528.13$528.2955,420$533.846992
1609774260$528.13$528.4299$527.80$528.0611,638$533.734619
1609774320$528.165$528.33$528.00$528.1212,511$533.618806
1609774380$528.215$528.37$528.00$528.178,638$533.546611
1609774440$528.17$528.17$526.815$527.292220,925$533.358454
1609774500$527.35$527.35$526.73$526.908,712$533.274721
1609774560$527.03$527.4778$526.97$527.305,324$533.226367
1609774620$527.49$528.31$527.49$527.654,072$533.19351
1609774680$527.74$527.92$527.34$527.894,303$533.156917
1609774740$528.10$528.10$527.29$528.0911,297$533.07367
1609774800$528.22$528.45$527.9728$527.97283,410$533.04961
1609774860$528.155$528.2502$527.80$528.25023,264$533.025867
1609774920$528.09$528.31$527.91$528.09973,575$533.000983
1609774980$527.92$528.11$527.29$527.33994,360$532.968565
1609775040$527.18$527.33$526.50$526.504,886$532.925361
1609775100$526.16$526.16$525.21$525.529,018$532.834328
1609775160$525.45$525.58$524.88$525.1531,732$532.502513
1609775220$525.21$526.12$525.10$525.1012,839$532.387495
1609775280$525.0701$525.32$524.79$524.824,806$532.341621
1609775340$524.98$526.12$524.97$525.6212,856$532.225589
1609775400$525.6427$526.5139$525.55$526.21366,193$532.168868
1609775460$526.33$526.35$525.025$525.162,050$532.157831
1609775520$525.005$525.3006$524.98$525.30063,480$532.125402
1609775580$525.075$525.1829$523.62$523.68199,892$532.031137
1609775640$523.755$524.3533$523.755$524.106,456$531.967786
1609775700$524.27$525.1854$524.27$525.072,495$531.945631
1609775760$525.255$525.635$525.03$525.573,575$531.916269
1609775820$525.42$525.42$524.4201$525.18434,657$531.876254
1609775880$524.25$524.48$524.035$524.404,332$531.836621
1609775940$524.42$524.42$523.25$523.306,303$531.775761
1609776000$523.4292$524.195$523.3387$524.033,414$531.743133
1609776060$524.00$524.24$523.63$524.083,517$531.709498
1609776120$524.29$524.30$523.26$523.335,451$531.657985
1609776180$523.37$523.92$522.68$522.80529,412$531.370823
1609776240$523.09$523.09$521.7049$522.035,354$531.316328
1609776300$522.228$523.02$522.19$522.513,676$531.2802
1609776360$522.405$522.76$521.76$521.9810,711$531.170183
1609776420$522.03$522.73$521.6052$521.60529,972$531.071476
1609776480$521.68$522.63$521.68$522.5173,491$531.037107
1609776540$522.6559$522.95$522.56$522.7556,003$530.98216
1609776600$522.68$523.34$521.9461$522.9955,687$530.930222
1609776660$523.11$523.81$522.90$523.815,178$530.886267
1609776720$523.4861$524.39$523.4861$524.393,482$530.859378
1609776780$524.29$524.85$524.04$524.52698,819$530.798985
1609776840$524.51$524.79$524.3302$524.577,896$530.746465
1609776900$524.57$524.69$523.88$524.695,135$530.712308
1609776960$524.51$524.51$523.3601$523.565,242$530.673565
1609777020$523.7582$523.7582$522.51$523.164,211$530.639453
1609777080$523.614$523.614$523.04$523.16553,420$530.61498
1609777140$523.17$523.91$522.7942$523.804,704$530.578698
1609777200$523.3764$523.45$522.75$523.062,826$530.554077
1609777260$522.88$523.02$522.1554$522.15546,342$530.504953
1609777320$522.3574$522.86$521.33$522.698,850$530.426695
1609777380$522.3909$522.60$521.72$521.7956,438$530.371519
1609777440$521.71$521.8777$521.07$521.305,386$530.323872
1609777500$521.23$522.785$521.23$522.7855,104$530.28116
1609777560$522.9999$523.295$522.735$523.2953,719$530.253273
1609777620$523.39$523.39$522.58$522.694,824$530.218114
1609777680$522.64$522.84$522.21$522.47991,565$530.206251
1609777740$522.41$523.00$522.00$522.757,953$530.144205
1609777800$522.59$523.94$522.16$523.947,516$530.090978
1609777860$523.60$523.60$522.69$522.94994,220$530.062811
1609777920$522.81$522.95$521.79$522.52916,565$530.01432
1609777980$522.2552$523.1199$522.1382$522.561,420$530.003684
1609778040$522.94$523.84$522.94$523.844,446$529.976063
1609778100$523.84$524.12$522.81$522.815,425$529.939352
1609778160$523.345$523.345$523.04$523.1281,329$529.931894
1609778220$523.305$523.305$522.4601$523.002,950$529.91443
1609778280$522.8925$523.24$522.84$523.171,600$529.903818
1609778340$523.01$524.045$523.01$523.9554,110$529.87746
1609778400$523.74$523.95$522.85$522.853,731$529.856154
1609778460$522.82$523.50$522.82$523.24832,359$529.841624
1609778520$523.00$523.07$522.23$522.592,699$529.823633
1609778580$522.65$523.2468$522.32$522.712,687$529.806486
1609778640$522.95$523.07$522.80$523.031,728$529.794485
1609778700$522.45$522.60$522.15$522.476,054$529.75348
1609778760$522.375$523.04$522.14$523.042,869$529.734195
1609778820$522.89$522.96$522.46$522.961,338$529.724606
1609778880$522.91$522.91$522.165$522.454,246$529.696435
1609778940$522.23$523.18$522.22$522.425,411$529.661179
1609779000$522.64$522.79$522.368$522.67923$529.655547
1609779060$522.35$523.50$522.33$523.1056,298$529.616877
1609779120$522.94$523.55$522.90$522.995,691$529.581972
1609779180$522.82$523.53$522.505$523.132,816$529.567377
1609779240$523.25$523.25$521.80$522.077,539$529.516748
1609779300$521.80$522.0799$521.5001$522.07673,085$529.495575
1609779360$521.77$522.07$521.75$522.071,300$529.485323
1609779420$521.51$521.67$521.22$521.366,529$529.44032
1609779480$521.21$521.44$520.74$520.758,533$529.376581
1609779540$520.47$520.61$520.21$520.2610,587$529.294113
1609779600$520.26$521.50$520.21$520.417,843$529.236785
1609779660$520.57$520.58$519.87$520.1910,149$529.15707
1609779720$520.14$520.47$519.72$519.725,906$529.111542
1609779780$520.00$520.31$519.7201$520.317,451$529.054051
1609779840$520.325$520.50$519.91$519.9157,080$529.001284
1609779900$519.99$520.35$519.99$520.223,887$528.972042
1609779960$520.225$520.81$520.225$520.6854,343$528.940501
1609780020$520.7624$520.7624$519.91$520.214,661$528.908043
1609780080$520.00$520.00$518.91$518.98076,445$528.857229
1609780140$518.81$518.815$517.96$518.402315,235$528.724589
1609780200$518.51$518.78$517.54$517.727,730$528.655547
1609780260$517.63$517.645$515.53$515.973516,363$528.492463
1609780320$515.7372$516.83$515.61$516.7416,500$528.336023
1609780380$516.735$517.00$516.15$516.1959,261$528.250249
1609780440$515.95$516.64$515.95$516.4710,333$528.155152
1609780500$516.185$516.53$515.34$516.538,958$528.06883
1609780560$516.355$516.52$515.57$516.27333,600$528.034308
1609780620$516.76$516.87$516.03$516.217,915$527.964398
1609780680$516.285$518.28$516.285$518.289,215$527.887372
1609780740$517.8917$518.14$517.50$517.919,408$527.816362
1609780800$517.643$518.51$517.495$518.4058,180$527.756778
1609780860$518.56$519.06$518.38$518.682711,528$527.6791
1609780920$518.87$519.485$518.87$519.0535,002$527.647628
1609780980$519.02$519.02$518.40$518.403,790$527.622118
1609781040$518.34$518.64$518.15$518.4552,804$527.602515
1609781100$518.65$518.65$517.40$518.033,542$527.577304
1609781160$518.06$518.08$517.49$517.731,895$527.564106
1609781220$517.36$517.86$517.3016$517.861,850$527.55032
1609781280$517.62$517.62$516.90$516.901,090$527.542099
1609781340$517.25$517.54$517.14$517.261,880$527.527068
1609781400$516.67$517.05$516.67$517.051,683$527.515083
1609781460$517.05$517.385$516.5896$516.699,425$527.440866
1609781520$516.73$517.56$516.73$517.563,200$527.416709
1609781580$517.7294$517.9874$517.53$517.63811,950$527.404061
1609781640$517.75$518.3088$517.75$518.034,480$527.374395
1609781700$517.995$518.1618$517.20$517.554,227$527.345236
1609781760$517.31$517.33$516.86$516.86472,919$527.323543
1609781820$516.655$517.19$516.655$517.032,000$527.307697
1609781880$517.19$517.4143$517.13$517.41431,770$527.29437
1609781940$517.07$517.225$516.43$516.94013,935$527.266262
1609782000$516.98$517.09$516.61$516.882,260$527.248497
1609782060$516.881$516.881$516.29$516.292,180$527.231471
1609782120$516.415$516.64$516.415$516.641,793$527.217811
1609782180$516.56$516.68$516.30$516.6791,837$527.203626
1609782240$516.83$517.4899$516.6766$516.954,068$527.175568
1609782300$517.15$517.15$516.35$516.449,665$527.101594
1609782360$516.43$516.74$515.80$515.802,682$527.079956
1609782420$515.93$516.23$515.93$515.952,090$527.065116
1609782480$515.795$515.9754$515.2401$515.494,285$527.029734
1609782540$515.41$515.65$515.085$515.563,556$527.000123
1609782600$515.75$515.99$515.38$515.991,645$526.988346
1609782660$515.64$516.38$515.64$516.381,302$526.978147
1609782720$516.36$516.82$516.36$516.821,821$526.965312
1609782780$516.74$517.48$516.74$517.38753,138$526.943888
1609782840$517.345$517.74$517.345$517.622,160$526.929793
1609782900$517.56$518.4899$517.56$518.207,753$526.882442
1609782960$518.40$518.59$517.91$517.912,516$526.867394
1609783020$517.48$517.80$517.16$517.625,825$526.829514
1609783080$517.515$517.7286$517.515$517.6935900$526.824164
1609783140$517.75$518.03$517.50$518.032,792$526.805534
1609783200$517.81$518.30$517.71$518.04684,797$526.777516
1609783260$518.13$518.8724$518.13$518.87244,174$526.75369
1609783320$518.72$518.87$518.30$518.301,394$526.744162
1609783380$518.2501$518.56$518.00$518.275,183$526.715478
1609783440$518.27$518.37$517.54$517.649,299$526.660861
1609783500$517.84$517.84$516.92$516.964,907$526.629786
1609783560$516.70$516.77$516.3509$516.493,646$526.605326
1609783620$516.34$516.66$516.00$516.5954,939$526.571472
1609783680$516.67$517.2079$516.67$517.005,000$526.53897
1609783740$517.18$517.21$516.8601$517.213,477$526.515618
1609783800$517.13$517.51$517.13$517.511,600$526.507132
1609783860$517.44$518.0778$517.44$517.874,247$526.482913
1609783920$517.76$518.05$517.49$517.736,191$526.446548
1609783980$517.6879$518.06$517.61$517.882,800$526.431191
1609784040$517.885$517.91$517.608$517.625,169$526.401627
1609784100$517.71$518.50$517.71$518.4867,005$526.362986
1609784160$518.4836$518.4836$518.05$518.233,531$526.344018
1609784220$518.1853$518.22$517.39$517.765,159$526.315799
1609784280$517.79$518.07$517.71$517.875900$526.31061
1609784340$517.92$517.92$517.64$517.653,545$526.290745
1609784400$517.71$518.42$517.59$518.424,710$526.264751
1609784460$518.42$518.79$518.41$518.452,430$526.251127
1609784520$518.58$518.9099$518.49$518.71792,058$526.243571
1609784580$518.82$518.99$518.7598$518.902,915$526.22927
1609784640$518.82$519.51$518.815$519.237,034$526.198368
1609784700$519.51$519.62$519.43$519.623,636$526.18314
1609784760$519.595$519.79$519.39$519.392,346$526.173337
1609784820$519.39$519.45$518.8007$519.072,602$526.161398
1609784880$519.01$519.01$518.76$518.76500$526.159269
1609784940$518.78$519.1627$518.63$519.16273,751$526.142039
1609785000$519.15$519.15$518.70$518.733,012$526.127698
1609785060$518.98$518.99$518.58$518.58541,571$526.121192
1609785120$518.66$519.1599$518.66$518.853,042$526.106892
1609785180$519.11$519.16$518.87$519.131,849$526.098447
1609785240$519.27$519.27$518.60$518.842,263$526.088744
1609785300$518.88$519.28$518.7701$519.031,400$526.082445
1609785360$519.24$519.49$519.04$519.206,100$526.056245
1609785420$519.145$519.2882$518.50$518.503,215$526.041771
1609785480$518.50$519.235$518.50$519.1751,657$526.034077
1609785540$519.24$519.31$518.90$518.902,423$526.023765
1609785600$518.895$519.28$518.895$519.281,476$526.016365
1609785660$519.41$519.465$519.29$519.4651,443$526.011533
1609785720$519.37$519.87$519.25$519.877,284$525.982363
1609785780$519.56$519.56$519.0901$519.133,283$525.968348
1609785840$519.215$519.87$518.81$519.877,407$525.937555
1609785900$519.65$520.26$519.48$520.157,000$525.911586
1609785960$520.0093$520.71$520.0093$520.263,142$525.900603
1609786020$520.24$520.24$519.92$520.053,301$525.888538
1609786080$519.97$520.61$519.78$520.532,831$525.878884
1609786140$520.2494$520.34$520.1451$520.341,000$525.875002
1609786200$520.48$520.63$520.1427$520.474,034$525.862134
1609786260$520.1701$520.50$520.1701$520.501,435$525.857474
1609786320$520.58$520.69$520.4201$520.593,612$525.845693
1609786380$520.67$521.1662$520.67$520.8355,371$525.829461
1609786440$520.871$521.0555$520.79$521.001,485$525.825261
1609786500$520.92$520.98$520.60$520.601,515$525.818975
1609786560$520.73$521.0627$520.60$520.853,870$525.80899
1609786620$520.96$520.96$520.72$520.8779660$525.806706
1609786680$520.90$521.3882$520.805$521.2555,163$525.791972
1609786740$521.30$521.95$521.0122$521.01228,073$525.772028
1609786800$521.25$521.25$521.0001$521.181,400$525.767947
1609786860$521.07$521.09$520.56$520.68544,491$525.755077
1609786920$520.5401$521.1367$520.5401$521.13671,751$525.750039
1609786980$521.33$521.38$521.16$521.261,552$525.745285
1609787040$521.09$521.44$521.00$521.301,903$525.740827
1609787100$521.2088$521.2088$520.5206$520.60161,642$525.735899
1609787160$520.67$521.115$520.67$521.1151,010$525.732595
1609787220$521.00$521.165$520.8542$520.85421,200$525.729903
1609787280$520.94$520.94$520.6801$520.68012,685$525.721934
1609787340$520.645$520.645$520.25$520.254,093$525.708932
1609787400$520.40$520.49$520.01$520.012,265$525.701846
1609787460$520.00$520.28$519.82$519.98038,306$525.674492
1609787520$520.15$520.38$520.056$520.162,846$525.665407
1609787580$520.14$520.5902$520.1054$520.25681,571$525.660461
1609787640$520.48$520.80$520.48$520.7812,588$525.652978
1609787700$520.67$520.7499$520.46$520.481,200$525.649537
1609787760$520.59$521.00$520.59$520.84892$525.646762
1609787820$520.7962$521.14$520.79$521.0453,262$525.638017
1609787880$521.265$521.4862$521.14$521.3252,570$525.631749
1609787940$521.47$521.62$521.29$521.56352,716$525.62516
1609788000$521.43$521.9062$521.395$521.832,550$525.61928
1609788060$521.65$521.65$521.31$521.4451,610$525.615108
1609788120$521.68$521.705$521.33$521.331,830$525.611159
1609788180$521.43$521.78$521.43$521.741,315$525.608145
1609788240$522.00$522.86$521.9045$522.5156,562$525.595945
1609788300$522.68$522.82$521.94$522.144,276$525.588206
1609788360$521.8941$522.21$521.3991$521.9854,533$525.578273
1609788420$522.02$522.17$521.8791$521.8851,815$525.574338
1609788480$521.70$521.71$521.14$521.322,919$525.567055
1609788540$521.15$521.55$520.84$521.552,965$525.559946
1609788600$521.3201$521.5362$521.16$521.301,147$525.557063
1609788660$521.51$521.66$521.2001$521.402,969$525.550154
1609788720$521.46$521.65$521.30$521.441,253$525.546215
1609788780$521.345$521.345$520.84$520.841,440$525.543635
1609788840$520.77$520.79$520.00$520.103,934$525.531772
1609788900$520.28$520.51$520.2279$520.22791,504$525.526898
1609788960$520.44$520.44$520.10$520.10472$525.52594
1609789020$520.16$520.8328$519.90$520.6955,151$525.510686
1609789080$520.93$521.3099$520.93$521.19441,401$525.50702
1609789140$521.15$521.15$520.63$520.90751,600$525.502962
1609789200$521.01$521.02$520.45$520.451,835$525.498209
1609789260$520.265$520.51$520.1001$520.222,198$525.491915
1609789320$520.22$520.5542$520.10$520.55424,109$525.480056
1609789380$520.60$520.60$520.07$520.232,000$525.47403
1609789440$520.24$520.2511$519.80$520.045,104$525.458528
1609789500$520.045$522.0029$520.045$521.710222,086$525.411033
1609789560$521.98$522.00$521.545$521.806,902$525.396544
1609789620$521.815$522.01$521.815$522.01988$525.395471
1609789680$521.72$522.00$521.43$521.743,508$525.388239
1609789740$521.8749$521.8749$521.01$521.021,848$525.384367
1609789800$521.31$521.33$520.91$521.2251,850$525.380114
1609789860$521.02$521.02$520.51$520.511,807$525.375598
1609789920$520.60$520.685$520.35$520.3551,384$525.37163
1609789980$520.325$520.345$519.81$520.181,979$525.365743
1609790040$520.17$520.49$519.825$519.874,790$525.352853
1609790100$519.9428$520.8388$519.9428$520.587,564$525.332258
1609790160$520.90$521.51$520.90$521.401,654$525.328341
1609790220$521.28$522.41$521.255$522.3254,968$525.319611
1609790280$522.38$522.5199$522.22$522.241,850$525.316714
1609790340$522.314$522.324$522.0007$522.2752,534$525.312457
1609790400$522.205$522.45$522.08$522.23674,110$525.305725
1609790460$522.0501$522.55$522.0501$522.101,601$525.303251
1609790520$522.00$522.20$521.50$521.53753,270$525.297264
1609790580$521.5854$521.78$521.385$521.591,547$525.294244
1609790640$521.59$521.6897$521.17$521.171,334$525.291374
1609790700$521.30$521.85$521.30$521.851,200$525.289069
1609790760$521.8799$522.5549$521.8799$522.185,624$525.279816
1609790820$522.18$522.18$521.61$521.872,169$525.275842
1609790880$521.965$522.03$521.5656$521.56562,400$525.271531
1609790940$521.10$521.57$521.031$521.571,552$525.268101
1609791000$521.69$521.89$521.6001$521.7452,491$525.263604
1609791060$521.83$521.88$521.7211$521.852,759$525.258537
1609791120$521.88$522.4399$521.88$522.33574,098$525.251778
1609791180$522.24$522.24$521.80$521.9252,835$525.24704
1609791240$522.05$522.6983$521.92$522.68872,780$525.242842
1609791300$522.59$523.30$522.59$523.01123,331$525.238529
1609791360$523.01$523.31$522.925$523.2963,946$525.234212
1609791420$523.31$523.38$522.795$522.7954,048$525.229803
1609791480$522.875$522.99$522.38$522.382,615$525.226381
1609791540$522.25$522.33$522.0057$522.332,999$525.221553
1609791600$522.33$522.49$522.26$522.302,200$525.218303
1609791660$522.32$522.425$522.19$522.22900$525.216815
1609791720$522.28$522.29$521.79$521.851,720$525.213665
1609791780$522.01$522.03$521.69$521.934,370$525.206361
1609791840$521.88$522.05$521.80$521.801,500$525.203413
1609791900$521.6055$522.00$521.57$521.962,140$525.200017
1609791960$521.91$522.16$521.88$522.082,988$525.195004
1609792020$522.02$522.20$521.75$521.91992,800$525.190095
1609792080$521.575$521.64$521.41$521.4852,600$525.185584
1609792140$521.4729$521.86$521.15$521.865,946$525.173883
1609792200$521.7214$521.79$521.1826$521.373,039$525.168276
1609792260$521.47$521.47$521.01$521.30454,083$525.160075
1609792320$521.17$521.23$520.93$521.223,741$525.152098
1609792380$521.4574$521.99$521.40$521.814,405$525.144391
1609792440$521.97$522.45$521.97$522.33723,425$525.139291
1609792500$522.31$522.76$522.11$522.6555,430$525.131987
1609792560$522.7505$522.9442$522.39$522.5411,004$525.118434
1609792620$522.56$522.56$522.08$522.113,884$525.113042
1609792680$522.16$522.65$522.16$522.383,517$525.108292
1609792740$522.31$522.58$522.05$522.051,968$525.105484
1609792800$522.16$522.16$521.70$521.91017,119$525.094396
1609792860$522.03$522.70$522.03$522.655,211$525.086918
1609792920$522.56$522.73$522.52$522.682,322$525.084092
1609792980$522.655$522.74$522.24$522.524,994$525.077772
1609793040$522.525$522.95$522.52$522.912,715$525.074549
1609793100$522.8972$522.8972$522.50$522.784,387$525.069521
1609793160$522.88$522.88$522.46$522.5112,230$525.054475
1609793220$522.5624$522.69$522.355$522.382,761$525.051171
1609793280$522.46$522.805$522.40$522.405,650$525.0443
1609793340$522.48$522.67$522.38$522.517,129$525.035574
1609793400$522.60$523.50$522.60$523.2513,900$525.022124
1609793460$523.33$523.79$523.03$523.1513,066$525.011724
1609793520$523.05$523.54$522.77$523.357,856$525.004855
1609793580$523.43$523.79$523.275$523.6910,716$524.997426
1609793640$523.82$524.04$523.09$523.3024,498$524.981626
1609793700$523.25$523.46$522.305$522.33513,378$524.967988
1609793760$522.25$522.61$522.00$522.6112,064$524.953175
1609793820$522.62$523.149$522.47$522.8615,127$524.937794
1609793880$522.86$523.33$522.82$523.0315,315$524.924818
1609793940$523.08$523.15$522.185$522.6746,277$524.87763
1609794000$522.86$522.86$522.86$522.86364,571$524.579464
1609794060$522.86$522.86$522.86$522.8634,519$524.565516
1609794120$522.86$522.86$522.86$522.8628,362$524.554252
1609794180$523.51$523.51$523.51$523.51100$524.554182
1609794360$522.9646$522.9646$522.9646$522.96462,227$524.591352
1609794840$521.51$521.51$521.51$521.51100$524.580967
1609794900$521.51$521.51$521.51$521.51207$524.580811
1609794960$522.86$522.86$522.86$522.86813$524.580489
1609795740$522.50$522.50$522.50$522.50519$524.591881
1609795980$521.60$521.60$521.60$521.60100$524.591771
1609796760$522.50$522.50$522.50$522.50300$524.591756
1609797000$522.86$522.86$522.86$522.867,510$524.588725
1609797060$522.0164$522.0164$522.0164$522.0164200$524.592013
1609797300$522.01$522.01$522.01$522.01200$524.591814
1609797360$522.01$522.86$522.01$522.865,563$524.589554
1609797600$522.46$525.00$522.46$524.954,048$524.588688
1609797720$523.20$525.58$523.20$525.581,252$524.588725
1609797780$525.54$525.55$525.54$525.541,002$524.588996
1609797960$525.25$525.25$525.00$525.25476$524.592293
1609798020$525.50$526.00$525.50$525.584,486$524.593485
1609798080$526.00$526.22$526.00$526.22300$524.593665
1609798200$526.10$527.00$526.10$527.00300$524.594154
1609798260$527.20$527.90$527.20$527.90300$524.594676
1609798320$527.78$527.95$527.78$527.95463$524.595414
1609798380$527.85$528.00$527.85$528.00890$524.596497
1609798440$528.20$528.41$528.20$528.41257$524.596978
1609798500$528.95$529.00$528.95$529.00350$524.597485
1609798560$529.25$531.00$529.25$531.001,565$524.600556
1609798620$530.00$533.02$530.00$532.851,250$524.603577
1609798680$532.55$532.83$532.48$532.831,861$524.607795
1609798740$532.83$533.31$532.80$533.31888$524.610392
1609798800$534.00$534.07$534.00$534.001,202$524.614111
1609798860$534.79$535.01$534.79$535.001,022$524.593016
1609798980$534.00$534.00$534.00$534.00200$524.594217
1609799040$534.00$534.28$534.00$534.28250$524.595094
1609799460$532.00$532.00$532.00$532.00190$524.596174
1609799640$531.00$531.00$531.00$531.00350$524.597184
1609799760$531.7499$531.75$531.7499$531.75521$524.592533
1609799880$531.10$531.10$531.10$531.10100$524.593225
1609800000$530.1001$531.00$530.1001$531.00200$524.593564
1609800360$530.50$530.50$530.50$530.50175$524.594519
1609800540$530.01$530.25$530.01$530.25300$524.595086
1609800600$530.11$530.11$530.11$530.11100$524.595295
1609801200$530.00$530.00$530.00$530.00177$524.593179
1609802820$528.50$528.50$528.50$528.50126$524.592733
1609803840$529.00$529.00$529.00$529.00396$524.593155
1609804080$529.00$529.00$528.95$529.00426$524.593587
1609804980$529.6999$529.6999$529.6999$529.6999100$524.592773
1609805280$529.70$529.70$529.70$529.701,887$524.594472
1609805460$528.56$528.56$528.56$528.56110$524.594645
1609805580$528.00$528.00$528.00$528.00289$524.595023
1609805640$528.00$528.00$528.00$528.00500$524.595433
1609805820$528.00$528.00$528.00$528.00100$524.59552
1609807920$528.50$528.50$528.50$528.50100$524.592485
1609807980$528.50$528.50$528.50$528.50124$524.592617
1609808100$528.5001$528.5001$528.5001$528.5001100$524.592754
1609808340$528.70$528.70$528.70$528.70300$524.593203