NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 5, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609846320$525.12$525.12$525.12$525.12100$525.075082
1609846380$525.16$525.16$525.16$525.16199$525.107773
1609846680$525.16$525.16$525.16$525.16200$525.095641
1609847760$524.00$524.00$524.00$524.00100$524.966171
1609848060$524.00$524.00$524.00$524.00110$524.797981
1609848720$523.00$523.00$523.00$523.00100$524.52595
1609849260$522.60$522.60$522.60$522.60100$524.33248
1609849380$522.20$522.20$522.00$522.001,265$523.673563
1609849620$521.50$521.60$521.50$521.601,107$523.212224
1609850160$522.00$522.00$522.00$522.00678$523.016497
1609851180$522.53$522.53$521.51$521.511,118$522.87177
1609851240$522.00$522.86$522.00$522.861,201$522.789181
1609851600$521.2083$525.06$521.0025$522.153,173$522.85776
1609851660$524.00$524.00$524.00$524.00150$522.868103
1609852020$522.60$522.60$522.50$522.50307$522.858559
1609852860$522.30$522.30$522.30$522.30125$522.835813
1609852920$522.30$522.30$522.30$522.30655$522.812381
1609852980$522.00$522.00$522.00$522.00100$522.79717
1609853040$521.90$521.90$521.90$521.90100$522.785259
1609853100$521.50$521.70$521.50$521.701,495$522.694684
1609853400$521.40$521.40$521.40$521.40200$522.595103
1609853580$520.81$520.81$518.12$518.122,385$522.176416
1609853820$520.00$520.00$520.00$520.001,148$522.006411
1609854060$520.00$520.00$520.00$520.00200$521.982897
1609854300$521.00$521.00$521.00$521.00100$521.967049
1609854360$520.30$520.30$520.30$520.30100$521.957084
1609854420$520.70$520.70$520.70$520.70407$521.93166
1609854480$520.30$520.30$520.01$520.011,147$521.841468
1609855200$519.26$519.26$519.26$519.26100$521.785333
1609855260$520.50$520.50$520.39$520.50422$521.729522
1609855320$520.50$520.50$520.50$520.50100$521.72005
1609855560$521.00$521.00$521.00$521.001,944$521.668051
1609855800$521.88$521.88$521.88$521.88100$521.664201
1609856100$521.92$521.92$521.92$521.92100$521.665053
1609856220$521.88$521.88$521.88$521.88100$521.665421
1609856280$521.89$521.89$521.89$521.89320$521.66819
1609856640$521.92$521.92$521.92$521.92123$521.672989
1609856880$521.66$521.66$521.66$521.66100$521.682973
1609857000$521.55$522.19$520.5185$520.8654,771$521.470738
1609857060$520.86$522.00$520.51$521.3659,716$521.468705
1609857120$521.55$522.355$520.71$520.716,887$521.481224
1609857180$520.63$520.879$519.21$520.65517,806$521.203422
1609857240$521.62$522.38$521.00$522.385,805$521.232739
1609857300$522.08$522.2314$520.98$521.064,752$521.24082
1609857360$520.97$521.17$519.59$519.798,385$521.162899
1609857420$519.40$521.095$518.81$520.8311,805$521.025986
1609857480$520.555$520.73$519.77$520.7310,984$520.97365
1609857540$520.38$521.98$520.34$521.76553,532$520.980516
1609857600$521.62$523.0495$521.34$523.049,570$521.073524
1609857660$523.202$523.9739$522.87$523.788,751$521.21032
1609857720$523.405$524.422$523.16$523.537,170$521.324888
1609857780$523.92$524.027$522.7579$522.7774,451$521.387647
1609857840$522.6131$523.65$522.6131$522.67556,621$521.460429
1609857900$522.63$524.275$522.63$523.310114,922$521.63862
1609857960$523.22$523.56$522.64$523.357,340$521.693993
1609858020$523.29$524.07$523.16$523.8155,925$521.755266
1609858080$524.03$524.1967$523.12$523.415,055$521.801523
1609858140$523.385$524.00$523.37$523.5156,181$521.856458
1609858200$523.73$524.25$523.23$523.414,899$521.901935
1609858260$523.9619$524.43$523.93$523.995,700$521.958317
1609858320$524.58$526.47$524.58$526.0711,810$522.136299
1609858380$525.79$525.79$524.71$524.717,131$522.227274
1609858440$524.54$525.00$524.3637$524.4954,113$522.267014
1609858500$524.64$525.2517$524.3034$524.835,028$522.315158
1609858560$524.83$524.9964$524.30$524.61625,855$522.368955
1609858620$524.565$525.23$523.87$524.1557,399$522.429422
1609858680$524.1492$524.6022$524.1492$524.30823,150$522.452705
1609858740$524.00$524.30$523.58$523.94019,040$522.497891
1609858800$524.24$524.76$523.58$524.244,939$522.527268
1609858860$524.6173$524.6173$523.58$524.007,486$522.563736
1609858920$524.21$524.794$524.01$524.7454,414$522.593063
1609858980$524.50$525.2299$524.2801$525.1414,818$522.708086
1609859040$525.29$526.3399$525.29$526.0918,794$522.88499
1609859100$526.02$526.68$525.89$526.2314,561$523.027456
1609859160$526.05$526.44$525.51$526.4423,985$523.224088
1609859220$526.33$526.6801$526.25$526.427,996$523.294241
1609859280$526.57$526.78$526.2036$526.7711,188$523.388857
1609859340$526.57$526.7458$525.10$525.365,954$523.427304
1609859400$525.9599$525.9599$525.1801$525.743,906$523.447791
1609859460$525.67$525.67$524.7813$525.15886,069$523.473707
1609859520$525.059$525.27$524.81$525.274,824$523.492742
1609859580$525.28$525.48$525.07$525.482,455$523.503815
1609859640$525.465$525.465$524.44$524.983,650$523.516433
1609859700$524.79$525.295$524.776$525.2952,149$523.524646
1609859760$525.25$525.42$524.389$524.493,444$523.535885
1609859820$524.205$524.57$524.19$524.46034,714$523.5442
1609859880$524.58$524.73$524.195$524.254,814$523.555165
1609859940$524.23$524.23$522.941$523.3619,432$523.558276
1609860000$523.205$523.39$522.87$522.874,051$523.554779
1609860060$523.00$523.2599$521.83$521.995,684$523.540225
1609860120$522.05$522.31$521.59$522.096,349$523.52043
1609860180$522.24$522.365$522.24$522.2879850$523.518349
1609860240$522.30$522.74$522.1201$522.672,710$523.512465
1609860300$522.67$523.515$522.5675$523.5152,943$523.509243
1609860360$523.18$523.3852$522.84$522.841,900$523.507374
1609860420$523.1366$523.8162$523.115$523.484,500$523.506695
1609860480$523.42$523.715$523.385$523.7151,600$523.506743
1609860540$523.765$524.16$523.63$523.631,910$523.508187
1609860600$523.71$524.00$523.47$523.794,650$523.511345
1609860660$523.635$524.00$523.384$523.7454,073$523.512637
1609860720$523.58$523.92$523.52$523.742,100$523.513795
1609860780$523.73$524.19$523.62$524.094,784$523.517444
1609860840$524.17$524.57$524.17$524.55923,310$523.522997
1609860900$524.3818$524.89$524.3818$524.784,785$523.534335
1609860960$524.795$525.00$524.6301$525.006,198$523.550409
1609861020$525.12$525.305$524.56$524.564,639$523.564715
1609861080$524.585$524.6645$524.25$524.504,517$523.573338
1609861140$524.31$524.86$524.31$524.682,621$523.57898
1609861200$524.605$525.2624$524.50$524.7354,308$523.589539
1609861260$524.645$524.7706$524.529$524.70800$523.591065
1609861320$524.695$525.1099$524.695$524.9251,700$523.595338
1609861380$524.925$525.4823$524.6447$524.64472,113$523.601513
1609861440$524.46$524.46$524.0907$524.23421,820$523.603517
1609861500$524.22$524.22$523.72$523.784,063$523.605764
1609861560$523.62$523.8599$523.50$523.55983,723$523.605977
1609861620$523.30$523.36$523.07$523.071,317$523.605095
1609861680$523.00$523.00$522.025$522.4383,462$523.598549
1609861740$522.47$523.09$522.1763$523.094,652$523.590773
1609861800$522.985$523.09$522.50$522.502,131$523.588027
1609861860$522.4983$523.11$522.4983$523.113,888$523.582262
1609861920$522.94$523.66$522.5101$523.665,000$523.577816
1609861980$523.75$524.38$523.75$524.104,187$523.581186
1609862040$524.275$524.275$523.82$523.822,700$523.583792
1609862100$524.08$524.285$523.75$523.861,611$523.584831
1609862160$523.72$523.72$523.17$523.171,500$523.584468
1609862220$523.08$523.22$522.0434$522.04345,107$523.5752
1609862280$522.32$522.519$522.00$522.22072,247$523.570284
1609862340$522.08$522.4919$521.67$522.1357,060$523.551442
1609862400$522.105$522.39$521.76$521.885,402$523.537466
1609862460$522.00$522.04$521.915$522.04500$523.535623
1609862520$522.08$522.19$521.40$521.855,666$523.518487
1609862580$521.85$521.88$521.745$521.8651,700$523.513802
1609862640$521.90$522.4099$521.60$521.623,664$523.504111
1609862700$521.62$522.52$521.62$522.024,390$523.494675
1609862760$522.02$522.02$521.83$521.831,041$523.491803
1609862820$521.73$521.8275$521.46$521.593,490$523.480948
1609862880$521.64$521.64$521.20$521.232,484$523.472355
1609862940$521.10$521.10$520.70$520.866,075$523.447728
1609863000$521.12$521.15$520.70$520.985,463$523.425608
1609863060$520.965$520.965$520.37$520.491,912$523.416278
1609863120$520.46$520.6879$520.2001$520.473,161$523.401266
1609863180$520.2301$520.43$520.15$520.222,989$523.385883
1609863240$520.50$520.88$520.45$520.6053,699$523.370571
1609863300$520.50$520.50$519.25$519.67511,642$523.306756
1609863360$519.2927$519.55$519.18$519.554,109$523.280834
1609863420$519.55$519.55$519.0001$519.192,670$523.265307
1609863480$519.14$519.245$518.80$518.943,218$523.244544
1609863540$518.90$518.90$518.50$518.664,705$523.212456
1609863600$518.66$519.00$518.55$518.9858,132$523.158892
1609863660$519.0625$519.86$519.01$519.227,061$523.11879
1609863720$519.4308$520.00$519.4308$519.674,405$523.098622
1609863780$519.915$519.915$519.63$519.6451,444$523.090919
1609863840$519.655$519.98$519.445$519.83015,100$523.065441
1609863900$520.15$520.50$520.04$520.075,226$523.044637
1609863960$520.1156$520.90$520.00$520.663,300$523.032108
1609864020$520.6536$520.68$520.25$520.252,155$523.023966
1609864080$520.55$520.93$520.50$520.862,750$523.01466
1609864140$520.6652$521.20$520.6601$521.202,826$523.006424
1609864200$521.24$521.34$520.83$521.0152,600$522.999723
1609864260$521.04$521.05$520.60$520.8454,187$522.986781
1609864320$521.04$521.50$521.035$521.375,048$522.974474
1609864380$521.64$521.73$521.06$521.324,750$522.9644
1609864440$521.435$521.4682$521.25$521.41221,100$522.961713
1609864500$521.15$521.41$521.06$521.2551,366$522.958609
1609864560$521.295$521.295$520.91$521.052,298$522.952781
1609864620$521.02$521.09$520.79$521.0351,734$522.947351
1609864680$521.16$521.16$520.63$520.633,563$522.936668
1609864740$520.90$521.18$520.66$521.181,400$522.9328
1609864800$521.125$521.65$520.90$521.3657,123$522.917226
1609864860$521.5099$521.5099$520.86$520.863,063$522.910269
1609864920$521.02$521.02$520.70$520.871,400$522.905829
1609864980$520.87$520.98$520.61$520.872,776$522.897948
1609865040$520.735$520.74$520.08$520.244,922$522.882439
1609865100$520.32$520.62$519.92$520.33945,171$522.864787
1609865160$520.29$520.34$519.09$519.5014,384$522.80532
1609865220$519.47$519.50$519.00$519.170111,764$522.752663
1609865280$519.1632$519.3178$519.15$519.3151,450$522.745537
1609865340$519.42$519.50$519.11$519.2653,562$522.730437
1609865400$519.26$519.86$519.26$519.81582,373$522.721271
1609865460$519.70$520.00$519.70$519.8568500$522.719447
1609865520$519.9889$519.9889$519.57$519.59900$522.714269
1609865580$519.92$519.92$519.5867$519.58671,070$522.711715
1609865640$519.68$519.82$519.36$519.693,170$522.699797
1609865700$519.50$519.50$519.2917$519.461,742$522.692505
1609865760$519.44$519.44$518.89$519.024,293$522.673415
1609865820$518.95$519.00$518.75$518.883,150$522.658488
1609865880$518.98$519.38$518.88$518.9143,000$522.644932
1609865940$518.94$518.94$517.0101$517.5253,396$522.368725
1609866000$517.52$517.78$517.19$517.7058,689$522.319605
1609866060$517.70$518.48$517.55$518.3724,479$522.297544
1609866120$518.365$518.705$518.24$518.588,089$522.261872
1609866180$518.32$518.50$518.24$518.502,652$522.250426
1609866240$518.49$519.085$518.44$519.00222,933$522.238847
1609866300$519.02$519.26$518.89$519.1451,930$522.231785
1609866360$518.68$518.775$518.36$518.60900$522.227988
1609866420$518.50$518.5203$517.63$518.1256,603$522.198762
1609866480$518.3759$518.445$518.275$518.37371,100$522.193985
1609866540$518.34$518.70$518.21$518.5052,600$522.1832
1609866600$518.6299$518.66$518.3121$518.5351,360$522.177542
1609866660$518.72$518.72$518.55$518.55446$522.175702
1609866720$518.46$518.55$518.25$518.331,700$522.168694
1609866780$518.30$518.30$517.8128$517.882,300$522.157928
1609866840$517.77$518.00$517.7075$518.001,225$522.152532
1609866900$517.96$517.96$517.215$517.21531,730$521.995243
1609866960$517.24$517.7892$517.20$517.512,700$521.982663
1609867020$517.55$517.55$517.01$517.012,350$521.970878
1609867080$517.00$517.00$516.04$516.270718,318$521.866693
1609867140$516.15$516.64$516.00$516.415,325$521.837411
1609867200$516.41$516.51$515.89$516.3810,089$521.777126
1609867260$516.2759$516.57$516.01$516.575,230$521.74866
1609867320$516.59$517.11$516.28$516.812,920$521.734297
1609867380$516.81$517.46$516.81$517.433,727$521.717205
1609867440$517.46$517.625$517.28$517.6253,300$521.702534
1609867500$517.785$518.31$517.785$518.096,808$521.677634
1609867560$518.10$518.5414$518.10$518.471,100$521.673752
1609867620$518.39$518.84$518.26$518.846,721$521.652519
1609867680$518.70$518.77$517.93$517.933,629$521.639483
1609867740$518.105$518.66$518.02$518.662,500$521.632211
1609867800$518.71$518.71$518.40$518.402,500$521.624547
1609867860$518.38$518.63$518.38$518.4396605$521.622333
1609867920$518.70$518.71$518.364$518.3953,700$521.611871
1609867980$518.265$518.46$518.0198$518.27995,043$521.595178
1609868040$518.12$518.48$518.00$518.372,148$521.587995
1609868100$518.455$518.7048$518.455$518.635775$521.585859
1609868160$518.5311$519.2847$518.53$518.97354,848$521.573083
1609868220$518.9091$518.9091$518.675$518.6851,344$521.569397
1609868280$518.80$519.42$518.80$519.114,596$521.559335
1609868340$519.155$519.6155$519.14$519.48186,324$521.545621
1609868400$519.475$519.4771$519.00$519.007,187$521.529417
1609868460$519.02$519.0827$518.4054$519.08274,567$521.517916
1609868520$518.92$518.945$518.92$518.945225$521.516971
1609868580$518.80$518.83$518.43$518.562,235$521.511164
1609868640$518.53$518.53$518.00$518.29295,242$521.494733
1609868700$518.38$518.4799$517.91$517.912,351$521.486908
1609868760$518.02$518.175$517.99$517.99600$521.484833
1609868820$518.07$518.38$518.07$518.382,832$521.476817
1609868880$518.37$518.37$518.095$518.281,200$521.473139
1609868940$518.20$518.5299$518.175$518.175600$521.471459
1609869000$518.16$518.1674$517.9258$518.1674500$521.469776
1609869060$518.205$518.23$517.90$517.9981,400$521.465074
1609869120$518.0054$518.0054$517.77$517.97351,767$521.459503
1609869180$517.98$517.98$517.725$517.90500$521.457752
1609869240$518.025$518.365$518.025$518.3131700$521.455786
1609869300$518.46$518.90$518.46$518.83912,343$521.449723
1609869360$518.89$519.58$518.76$519.485,344$521.438935
1609869420$519.58$519.60$519.31$519.393,666$521.432283
1609869480$519.4099$519.4099$518.67$518.673,207$521.42605
1609869540$518.92$519.365$518.92$519.3651,100$521.423726
1609869600$519.50$520.02$519.36$519.89517,136$521.413388
1609869660$519.98$519.98$519.25$519.2512,786$521.392247
1609869720$519.385$519.385$519.30$519.3358800$521.390423
1609869780$519.59$519.59$519.38$519.38400$521.389043
1609869840$519.25$519.5381$519.16$519.53814,659$521.382011
1609869900$519.506$519.506$519.38$519.421,700$521.379158
1609869960$519.45$519.45$519.20$519.20300$521.378545
1609870020$519.16$519.24$519.09$519.24500$521.376924
1609870080$519.409$519.409$519.15$519.175680$521.376344
1609870140$519.17$519.17$519.0501$519.0501500$521.374752
1609870200$519.05$519.07$518.825$519.071,573$521.371871
1609870260$519.1661$519.2699$519.12$519.121,428$521.369182
1609870320$519.26$519.54$519.25$519.495800$521.367635
1609870380$519.39$519.60$519.39$519.44500$521.366745
1609870440$519.81$519.81$519.6886$519.791,163$521.365291
1609870500$519.765$519.99$519.46$519.65942,429$521.361844
1609870560$519.57$519.83$519.57$519.83400$521.361213
1609870620$519.7021$519.82$519.55$519.645920$521.359887
1609870680$519.5585$519.6549$519.4871$519.631,209$521.357978
1609870740$519.63$519.77$519.50$519.52911$521.356438
1609870800$519.57$519.64$519.57$519.595300$521.355801
1609870860$519.70$519.70$519.5501$519.5501500$521.355066
1609870920$519.67$519.885$519.67$519.791,200$521.353674
1609870980$519.76$519.89$519.7521$519.75211,109$521.351941
1609871040$519.52$519.56$519.49$519.5001600$521.351116
1609871100$519.50$519.50$519.40$519.4728521$521.349833
1609871160$519.505$519.505$519.28$519.28716$521.349041
1609871220$519.50$519.50$519.49$519.50700$521.34778
1609871280$519.34$519.38$519.18$519.38692$521.346669
1609871340$519.32$519.365$519.16$519.3651,519$521.343905
1609871400$519.55$519.85$519.55$519.731,919$521.340999
1609871460$519.825$520.29$519.74$520.293,452$521.336837
1609871520$520.24$520.305$520.20$520.20700$521.336268
1609871580$520.38$520.9299$520.38$520.735,094$521.333391
1609871640$520.8842$520.95$520.7801$520.90600$521.333158
1609871700$520.965$521.20$520.68$520.73872,575$521.332277
1609871760$520.7214$520.775$520.67$520.691,068$521.331596
1609871820$520.74$520.74$520.60$520.60200$521.331547
1609871880$520.565$520.725$520.565$520.725398$521.331309
1609871940$520.86$520.86$520.72$520.72400$521.33116
1609872000$520.77$520.96$520.72$520.721,100$521.330622
1609872060$520.72$520.74$520.6672$520.74729$521.330283
1609872120$520.77$521.1587$520.77$521.1587400$521.330122
1609872180$520.90$520.90$520.585$520.741,750$521.329233
1609872240$520.915$521.0021$520.83$520.9151,576$521.328611
1609872300$521.10$521.33$521.00$521.222,080$521.328287
1609872360$521.22$521.3799$521.01$521.1362,803$521.327988
1609872420$521.01$521.10$521.01$521.10200$521.327937
1609872480$520.9564$520.9564$520.77$520.851,644$521.327251
1609872540$520.887$520.887$520.40$520.452,658$521.325361
1609872600$520.505$521.04$520.39$521.04958$521.324816
1609872660$520.8156$520.8156$520.4698$520.4698600$521.324503
1609872720$520.5537$520.69$520.5537$520.625700$521.324072
1609872780$520.675$520.675$520.46$520.46600$521.323677
1609872840$520.3701$520.61$520.31$520.612,200$521.321916
1609872900$520.545$520.545$520.4251$520.4251500$521.321547
1609872960$520.475$520.475$520.475$520.475200$521.321394
1609873020$520.55$520.83$520.55$520.781,349$521.320524
1609873080$520.605$520.8076$520.605$520.80700$521.320345
1609873140$520.75$520.75$520.44$520.5251,237$521.319646
1609873200$520.61$521.23$520.56$520.887,296$521.317585
1609873260$520.70$520.85$520.30$520.853,516$521.315582
1609873320$520.8001$521.045$520.8001$520.9851,300$521.315209
1609873380$520.948$521.39$520.93$521.391,951$521.315055
1609873440$521.225$521.35$520.89$521.191,821$521.31475
1609873500$521.08$521.1021$521.0701$521.10800$521.314593
1609873560$521.155$521.395$521.155$521.3951,100$521.314632
1609873620$521.32$521.75$521.155$521.334,680$521.31572
1609873680$521.48$521.68$521.385$521.681,071$521.315929
1609873740$521.54$521.765$521.54$521.7651,940$521.316346
1609873800$521.7655$521.9499$521.76$521.801,698$521.317139
1609873860$521.80$521.87$521.60$521.721,525$521.317605
1609873920$521.72$521.745$521.3764$521.4452,713$521.317967
1609873980$521.32$521.48$521.32$521.405,632$521.318047
1609874040$521.31$521.31$521.205$521.205400$521.318009
1609874100$521.28$521.44$521.10$521.4051,452$521.318002
1609874160$521.4864$521.4864$521.12$521.122,100$521.317943
1609874220$521.17$521.17$520.79$520.942,383$521.317302
1609874280$521.023$521.14$520.9578$521.141,735$521.316915
1609874340$521.27$521.50$521.1599$521.4411,922$521.316994
1609874400$521.645$521.89$521.50$521.7758,300$521.319517
1609874460$521.88$521.88$521.74$521.75261,200$521.319995
1609874520$521.76$522.00$521.6556$521.8721,035$521.330602
1609874580$521.7614$521.7614$521.49$521.672,300$521.331278
1609874640$521.66$521.66$521.62$521.66300$521.33136
1609874700$521.59$521.77$521.59$521.72524$521.331511
1609874760$521.84$522.00$521.79$521.886,213$521.334727
1609874820$521.8525$521.8899$521.69$521.734,310$521.336492
1609874880$521.80$521.80$521.50$521.50850$521.336594
1609874940$521.60$521.85$521.60$521.85782$521.336842
1609875000$522.00$522.25$521.90$522.0148,706$521.361342
1609875060$521.975$522.00$521.4935$521.4935900$521.361581
1609875120$521.45$522.10$521.44$522.101,588$521.361965
1609875180$521.905$521.905$521.68$521.681,500$521.362483
1609875240$521.84$522.00$521.8319$522.001,205$521.363008
1609875300$522.08$522.08$521.84$522.001,205$521.363879
1609875360$521.98$522.16$521.9191$521.91911,150$521.36412
1609875420$522.04$522.21$522.04$522.21300$521.364292
1609875480$522.0201$522.33$522.0201$522.33723$521.364903
1609875540$522.28$522.45$522.20$522.221,545$521.365945
1609875600$522.23$522.50$522.23$522.412,450$521.367845
1609875660$522.50$523.50$522.50$523.3054,627$521.373863
1609875720$523.38$523.50$522.66$523.416,551$521.382202
1609875780$523.26$523.505$523.24$523.5052,227$521.385132
1609875840$523.36$523.9299$523.36$523.6453,848$521.391527
1609875900$523.72$523.72$523.26$523.265,592$521.40006
1609875960$523.4152$523.53$523.3457$523.431775$521.401247
1609876020$523.44$523.56$523.32$523.51622,292$521.404742
1609876080$523.525$523.61$523.31$523.611,435$521.407109
1609876140$523.61$523.61$522.94$523.05762,481$521.41037
1609876200$523.01$523.08$522.75$522.91082,061$521.412915
1609876260$522.845$523.115$522.79$522.94064,022$521.417156
1609876320$522.94$522.94$522.2501$522.27044,227$521.420796
1609876380$522.32$522.38$521.915$522.344,221$521.422893
1609876440$522.232$522.50$521.96$522.05584,586$521.425453
1609876500$522.136$522.2499$521.991$521.991900$521.425861
1609876560$521.968$522.08$521.8383$521.8383600$521.426083
1609876620$521.9532$522.226$521.83$522.1552,191$521.427115
1609876680$522.08$522.08$521.8001$521.80011,900$521.427936
1609876740$522.04$522.1799$521.83$521.832,728$521.428942
1609876800$521.92$522.03$521.5621$521.765,243$521.430082
1609876860$521.75$521.78$521.56$521.771,550$521.430408
1609876920$521.86$521.94$521.775$521.775334$521.430496
1609876980$521.89$522.07$521.89$522.071,334$521.431035
1609877040$522.07$522.07$521.8424$521.951,510$521.431534
1609877100$521.92$521.9736$521.865$521.9736500$521.431704
1609877160$521.875$522.275$521.875$522.2752,250$521.432605
1609877220$522.3136$522.58$522.14$522.214,721$521.435706
1609877280$522.322$522.322$522.06$522.161,000$521.436216
1609877340$522.30$522.365$522.1884$522.18841,000$521.436782
1609877400$522.18$522.18$521.94$521.97800$521.437121
1609877460$522.00$522.00$521.66$521.75952,640$521.437965
1609877520$521.74$521.90$521.74$521.79750$521.438108
1609877580$521.78$521.78$521.531$521.70770$521.438267
1609877640$521.68$521.8657$521.68$521.71690$521.438413
1609877700$521.76$521.76$521.54$521.6347343$521.438484
1609877760$521.71$521.71$521.1332$521.13322,906$521.438186
1609877820$521.36$521.665$521.34$521.633,939$521.438305
1609877880$521.74$521.8185$521.50$521.503,301$521.438809
1609877940$521.75$522.00$521.75$522.003,902$521.440124
1609878000$522.07$522.59$522.025$522.0255,765$521.443039
1609878060$522.11$522.30$521.75$521.773,714$521.444421
1609878120$521.77$521.92$521.3716$521.37167,650$521.445677
1609878180$521.4221$521.46$521.29$521.342,190$521.445599
1609878240$521.3259$521.63$521.3259$521.632,220$521.44553
1609878300$521.77$521.77$521.6231$521.632,215$521.445916
1609878360$521.66$521.66$521.27$521.313,040$521.445792
1609878420$521.295$521.295$521.18$521.231,400$521.445597
1609878480$521.15$521.21$521.10$521.201,186$521.44534
1609878540$521.23$521.335$520.83$520.834,494$521.444346
1609878660$520.76$521.19$520.76$521.191,190$521.44393
1609878720$521.15$521.48$521.15$521.48400$521.44391
1609878780$521.515$521.5346$521.43$521.48650$521.44392
1609878840$521.32$521.43$521.195$521.1952,050$521.443713
1609878900$521.19$521.30$520.885$521.302,138$521.443229
1609878960$521.212$521.212$520.875$520.982,000$521.442604
1609879020$521.00$521.045$520.90$520.90600$521.442374
1609879080$520.80$521.18$520.775$520.8353,352$521.44138
1609879140$520.81$520.81$520.53$520.592,300$521.440077
1609879200$520.60$520.60$520.49$520.531,628$521.439102
1609879260$520.56$520.68$520.41$520.451,128$521.438197
1609879320$520.465$520.81$520.465$520.78850$521.437907
1609879380$520.92$521.00$520.70$521.002,788$521.436931
1609879440$520.9658$521.35$520.9658$521.172,656$521.436514
1609879500$521.26$521.44$520.9969$521.073,150$521.436162
1609879560$521.10$521.30$521.10$521.252,285$521.435819
1609879620$521.50$521.52$521.30$521.502,621$521.435891
1609879680$521.42$521.75$521.39$521.537,134$521.436697
1609879740$521.45$521.67$521.39$521.673,694$521.437012
1609879800$521.82$522.145$521.01$521.019,274$521.43937
1609879860$521.06$521.40$520.98$521.157,209$521.437918
1609879920$521.115$521.36$520.93$521.004,712$521.437057
1609879980$521.00$521.1607$520.81$520.814,440$521.435758
1609880040$520.81$521.01$520.70$520.7310,784$521.431916
1609880100$520.70$520.95$520.26$520.2613,669$521.424593
1609880160$520.0638$520.26$519.57$519.72117,918$521.40823
1609880220$519.69$520.62$519.69$520.5225,509$521.389585
1609880280$520.48$520.69$520.20$520.2919,075$521.378415
1609880340$520.36$520.92$520.24$520.7832,874$521.364103
1609880400$520.80$520.80$520.80$520.80215,003$521.296944
1609880520$520.80$520.80$520.80$520.806,344$521.295749
1609880580$520.80$520.80$520.75$520.75550$521.295611
1609880820$520.9042$520.9042$520.9042$520.9042259$521.299208
1609881000$520.80$520.80$520.80$520.80646$521.299097
1609881300$520.80$520.80$520.80$520.80117$521.299039
1609881660$520.80$520.80$520.80$520.80279$521.298939
1609882560$520.20$520.20$520.20$520.20105$521.298355
1609882740$520.75$520.75$520.75$520.75100$521.299191
1609883340$520.80$520.80$520.80$520.8027,886$521.294462
1609883460$520.80$520.80$520.80$520.80100$521.294437
1609883760$520.80$520.80$520.80$520.802,077$521.298903
1609884240$520.80$520.80$520.80$520.8016,181$521.296177
1609884840$520.80$520.80$520.80$520.8097,619$521.283447
1609885140$521.90$521.90$521.90$521.90100$521.283469
1609885500$520.90$520.90$520.80$520.80299$521.29919
1609885560$520.04$520.04$520.04$520.04209$521.299083
1609885680$520.90$520.90$520.90$520.90225$521.299038
1609888440$522.00$522.00$522.00$522.001,500$521.299537