NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 7, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610018040$503.29$503.29$503.29$503.29100$502.613311
1610018520$503.90$503.90$503.90$503.90200$503.239835
1610021760$504.00$504.00$504.00$504.00495$503.786745
1610022060$504.50$504.50$504.50$504.50100$503.884016
1610022120$504.50$504.50$504.50$504.50100$503.95204
1610022240$504.57$504.57$504.57$504.57210$504.025631
1610022720$505.25$505.25$505.25$505.25100$504.146502
1610022960$505.35$505.35$505.35$505.35257$504.305542
1610023020$505.50$505.50$505.50$505.50123$504.359968
1610023740$505.12$505.12$505.12$505.12100$504.431541
1610023860$505.76$505.76$505.76$505.76750$504.573816
1610023920$505.50$505.97$505.50$505.971,178$504.722728
1610023980$505.94$505.99$505.94$505.99500$504.842143
1610024400$504.10$506.50$504.10$506.502,620$504.928258
1610024640$506.50$506.50$506.21$506.50450$505.010831
1610024820$506.5999$506.5999$506.5999$506.5999100$505.068122
1610024940$506.55$506.55$506.55$506.55100$505.104652
1610025120$506.74$506.74$506.74$506.74148$505.197896
1610025240$506.90$506.90$506.90$506.90200$505.21718
1610025600$506.58$506.58$506.58$506.58100$505.270605
1610025720$506.86$506.99$506.86$506.99200$505.343896
1610025960$507.40$507.40$507.40$507.40250$505.39279
1610026440$507.00$507.00$507.00$507.00432$505.469064
1610026560$507.40$507.40$507.01$507.01200$505.499497
1610026680$507.02$507.02$506.70$506.98937$505.62451
1610026980$506.90$506.90$506.90$506.90100$505.644172
1610027280$506.83$506.83$506.83$506.83208$505.688193
1610027400$507.05$507.05$507.05$507.05100$505.703335
1610027940$507.04$507.04$507.04$507.04600$505.834983
1610028120$507.29$507.40$507.29$507.40799$505.897889
1610028240$507.50$507.50$507.50$507.50246$505.930307
1610028480$507.80$507.80$507.80$507.80500$505.987435
1610028540$507.80$508.00$507.80$508.00400$506.04115
1610028660$508.00$508.00$508.00$508.00100$506.055781
1610028720$507.97$507.97$507.97$507.97186$506.08493
1610028840$508.00$508.00$507.97$507.97250$506.104989
1610028900$507.78$507.78$507.78$507.78937$506.160044
1610029020$507.50$507.50$507.50$507.50100$506.179465
1610029080$507.50$507.50$507.50$507.50885$506.229222
1610029200$507.64$507.70$507.57$507.57437$506.268631
1610029320$508.29$508.29$508.29$508.29700$506.312401
1610029380$507.75$507.75$507.75$507.75100$506.318767
1610029500$508.20$508.20$508.20$508.20700$506.354563
1610029620$507.84$507.94$507.84$507.94690$506.409529
1610029680$508.20$509.28$508.00$508.531,887$506.581913
1610029740$509.55$509.77$509.55$509.771,230$506.712217
1610029800$508.28$510.68$508.28$508.49597,572$508.938523
1610029860$508.34$511.00$508.2626$510.3124,433$509.234219
1610029920$510.60$511.65$509.79$511.3121,376$509.456445
1610029980$511.48$512.3016$511.21$511.478416,568$509.689809
1610030040$511.21$512.50$509.6532$509.9816,544$509.838026
1610030100$509.99$510.76$508.53$510.0711,218$509.834494
1610030160$509.785$512.25$509.785$512.0014,660$509.956488
1610030220$512.14$513.93$511.9083$513.699737,693$510.439764
1610030280$513.7925$516.44$513.00$514.9835,466$511.017147
1610030340$515.09$516.01$514.00$514.55517,984$511.128786
1610030400$514.40$515.15$513.38$513.3811,083$511.259489
1610030460$513.38$514.8341$513.16$514.83416,920$511.324898
1610030520$514.77$514.9596$513.475$513.4757,702$511.395372
1610030580$513.58$514.26$513.42$514.104,691$511.432887
1610030640$513.82$513.94$512.6152$512.85219,168$511.479733
1610030700$513.13$513.395$512.16$512.167,417$511.508636
1610030760$512.415$514.00$512.2593$513.5518,718$511.618793
1610030820$513.665$514.80$513.665$514.737,248$511.673246
1610030880$514.80$514.80$513.71$513.957,198$511.727063
1610030940$513.75$513.93$512.56$512.6352,214$511.736769
1610031000$512.81$513.40$512.66$513.3517,972$511.763753
1610031060$513.425$514.00$513.2606$514.005,871$511.79231
1610031120$514.00$514.15$513.4375$514.14992,953$511.809156
1610031180$514.20$514.23$513.45$513.75456,412$511.842213
1610031240$513.5401$515.00$513.5401$514.9510,432$511.912585
1610031300$514.78$515.44$514.78$515.33314,003$512.022299
1610031360$515.395$515.58$514.37$515.0197,071$512.073926
1610031420$514.86$515.0327$513.92$514.048,867$512.124
1610031480$514.19$514.225$513.66$513.93992,646$512.135333
1610031540$513.8998$514.67$513.75$514.55133,406$512.151295
1610031600$514.67$514.84$513.75$514.254,558$512.171949
1610031660$514.445$514.98$513.80$513.804,695$512.196774
1610031720$514.12$514.13$513.3001$513.30013,557$512.20877
1610031780$513.3309$514.42$513.3309$513.892,801$512.218968
1610031840$513.71$513.85$513.54$513.851,204$512.223398
1610031900$514.00$514.30$513.61$513.9012,035$512.268368
1610031960$513.92$514.59$513.80$514.472,924$512.280934
1610032020$514.57$514.57$513.83$514.203,004$512.292481
1610032080$514.31$515.00$514.31$514.858,387$512.33479
1610032140$514.6369$514.80$514.0628$514.783,620$512.350798
1610032200$514.86$515.20$514.26$514.266,071$512.382911
1610032260$514.257$514.70$514.257$514.542,450$512.393032
1610032320$514.53$515.6099$514.53$515.609915,301$512.474406
1610032380$515.38$515.5157$514.85$515.40794,248$512.497165
1610032440$515.47$515.79$515.405$515.4055,646$512.531004
1610032500$515.49$516.27$514.6438$514.940922,459$512.662887
1610032560$515.0833$515.44$514.1442$514.14425,759$512.686426
1610032620$514.04$514.12$513.18$513.489,037$512.702612
1610032680$513.42$513.52$512.20$512.319,319$512.703417
1610032740$512.23$512.62$512.1601$512.314,987$512.700581
1610032800$512.64$512.70$512.27$512.282,552$512.69932
1610032860$512.25$512.6599$511.8025$512.096,286$512.693722
1610032920$512.2588$512.9099$512.15$512.90993,114$512.69252
1610032980$512.53$512.91$512.1201$512.39854,879$512.691083
1610033040$512.425$512.425$511.26$511.414,481$512.684402
1610033100$511.61$512.50$511.61$512.271,471$512.682771
1610033160$512.4421$512.765$512.27$512.3812,077$512.682197
1610033220$512.34$512.376$512.09$512.272,780$512.680114
1610033280$512.07$512.08$511.3769$511.882,586$512.676528
1610033340$512.09$512.1254$511.62$511.879,748$512.664187
1610033400$512.07$512.56$511.83$511.9411,833$512.654807
1610033460$512.02$512.02$511.391$511.60063,540$512.649656
1610033520$511.6505$512.00$511.46$511.822,956$512.645459
1610033580$511.98$512.48$511.50$512.162,426$512.643387
1610033640$512.115$512.70$511.895$512.404,985$512.640342
1610033700$512.24$512.27$512.093$512.2652,070$512.638865
1610033760$512.25$512.41$512.00$512.001,101$512.637762
1610033820$512.1199$512.1199$511.70$512.0051,165$512.636864
1610033880$511.896$512.15$511.60$511.685,083$512.630283
1610033940$511.61$511.6301$511.61$511.6301600$512.629516
1610034000$511.64$512.00$511.52$511.882,403$512.626285
1610034060$512.00$512.25$511.5201$511.754,120$512.622148
1610034120$511.555$511.75$511.28$511.4852,520$512.617876
1610034180$511.45$511.51$511.20$511.306,100$512.606525
1610034240$511.345$511.46$510.76$511.07895,435$512.594703
1610034300$511.2086$511.35$511.10$511.1353,950$512.586326
1610034360$511.07$511.19$510.50$510.7656,281$512.569753
1610034420$510.73$510.82$510.42$510.6755,431$512.554634
1610034480$510.5501$511.03$510.55$510.943,854$512.544684
1610034540$510.965$511.1033$510.55$511.036810,152$512.520254
1610034600$510.91$511.13$510.75$510.754,933$512.50906
1610034660$510.75$510.755$510.53$510.6997,506$512.488921
1610034720$510.5525$510.5525$510.04$510.4310,960$512.45492
1610034780$510.67$511.0999$509.22$509.2231,494$512.35239
1610034840$509.36$510.085$509.35$509.3615,983$512.291697
1610034900$509.55$509.90$509.10$509.107,906$512.262839
1610034960$509.00$509.39$508.9005$509.157,275$512.233993
1610035020$509.145$509.8601$509.145$509.650610,354$512.196268
1610035080$509.74$509.90$509.18$509.307,109$512.172465
1610035140$509.31$509.62$509.00$509.568,236$512.14359
1610035200$509.60$509.82$509.195$509.7210,410$512.110283
1610035260$509.66$509.93$509.0601$509.625,565$512.092627
1610035320$509.67$509.86$509.36$509.467,886$512.069035
1610035380$509.53$509.67$509.31$509.58694,782$512.054417
1610035440$509.5301$509.90$509.5301$509.613,017$512.045499
1610035500$509.766$509.86$509.37$509.703,518$512.035097
1610035560$509.67$509.87$509.4344$509.443,150$512.024287
1610035620$509.685$509.685$509.33$509.332,968$512.017151
1610035680$509.20$509.35$508.72$509.1454,916$512.000062
1610035740$509.145$509.1999$508.6201$508.85862,800$511.989468
1610035800$508.795$509.28$508.59$508.805,113$511.971538
1610035860$508.86$508.9399$508.66$508.7854,901$511.95346
1610035920$508.8599$508.8599$508.35$508.6656,553$511.9279
1610035980$508.6134$508.90$508.6134$508.8522,141$511.920274
1610036040$508.71$508.71$508.00$508.018,458$511.883513
1610036100$508.00$508.4752$507.55$508.287412,061$511.833218
1610036160$508.26$508.435$507.55$508.373113,926$511.77453
1610036220$508.66$508.84$508.50$508.796,070$511.753748
1610036280$508.905$509.0101$508.76$509.001,711$511.748429
1610036340$508.8429$509.16$508.83$509.06843,194$511.738681
1610036400$509.12$509.25$508.99$509.035,470$511.723197
1610036460$508.89$509.20$508.76$509.02423,664$511.71243
1610036520$509.22$509.35$509.00$509.08563,381$511.70272
1610036580$509.00$509.53$508.8138$508.957,544$511.682402
1610036640$509.00$509.37$509.00$509.103,164$511.673874
1610036700$509.12$509.2727$509.12$509.242,692$511.667219
1610036760$509.35$509.79$509.28$509.695,650$511.654596
1610036820$509.62$509.67$509.13$509.187,728$511.635808
1610036880$509.33$509.535$509.2101$509.21014,471$511.625691
1610036940$509.39$509.4096$508.94$509.1754,583$511.614126
1610037000$509.10$509.43$509.08$509.425,557$511.600427
1610037060$509.485$509.60$509.0663$509.1256,638$511.585029
1610037120$509.24$509.62$509.235$509.514,546$511.575003
1610037180$509.48$509.7199$509.48$509.51673,335$511.568513
1610037240$509.50$509.615$509.465$509.51012,068$511.564243
1610037300$509.52$509.80$509.39$509.6957,059$511.550938
1610037360$509.74$510.30$509.735$510.075110,561$511.534478
1610037420$510.295$510.295$509.39$509.3911,059$511.516702
1610037480$509.365$509.6308$509.165$509.1710,511$511.494978
1610037540$509.17$509.17$508.37$508.4011,898$511.463229
1610037600$508.20$508.67$507.985$508.5014,539$511.418322
1610037660$508.36$508.485$508.201$508.383,174$511.408888
1610037720$508.40$508.6631$507.99$508.2157,008$511.387997
1610037780$508.36$509.16$508.22$509.09512,496$511.354814
1610037840$509.19$509.3074$508.2745$508.578,491$511.334526
1610037900$508.84$509.335$508.715$509.221,732$511.330996
1610037960$509.22$509.81$509.22$509.812,565$511.326818
1610038020$509.7085$510.16$509.7085$510.163,639$511.322174
1610038080$510.215$510.39$510.12$510.392,786$511.319252
1610038140$510.48$510.5963$510.44$510.541,813$511.318117
1610038200$510.64$510.83$510.26$510.35210,821$511.309744
1610038260$510.42$510.6999$510.31$510.43045,322$511.305746
1610038320$510.40$510.43$509.9398$510.145,739$511.300375
1610038380$510.14$510.4392$510.14$510.281,430$511.299165
1610038440$510.2067$510.76$510.2067$510.7432,821$511.297455
1610038500$510.82$510.82$510.53$510.772,754$511.296004
1610038560$510.75$510.75$510.08$510.107,927$511.289869
1610038620$510.155$510.49$510.015$510.496,708$511.283309
1610038680$510.55$510.62$510.34$510.383,846$511.280601
1610038740$510.20$510.20$509.75$510.1552,330$511.277856
1610038800$510.33$510.33$510.00$510.001,200$511.276746
1610038860$509.90$510.02$509.6039$509.852,052$511.274135
1610038920$509.76$509.76$509.34$509.5053,616$511.268706
1610038980$509.575$509.6835$509.44$509.58700$511.267385
1610039040$509.47$509.59$509.27$509.592,148$511.264272
1610039100$509.75$509.75$509.29$509.291,269$511.262275
1610039160$509.27$509.31$508.88$508.954,124$511.254597
1610039220$508.76$508.8599$508.27$508.273,605$511.24628
1610039280$508.435$508.435$508.04$508.383,845$511.236478
1610039340$508.42$508.47$508.10$508.2451,366$511.232585
1610039400$508.34$508.34$507.93$507.933,925$511.221588
1610039460$507.885$508.06$507.55$507.6555,759$511.205823
1610039520$507.59$507.78$507.02$507.029,628$511.175859
1610039580$507.01$507.01$506.42$506.7012,112$511.130736
1610039640$506.82$507.13$506.73$507.133,283$511.11941
1610039700$507.02$507.84$506.92$507.845,081$511.104028
1610039760$507.73$508.00$507.58$508.002,281$511.097684
1610039820$507.73$507.90$507.51$507.513,000$511.088833
1610039880$507.60$508.22$507.60$508.013,718$511.079869
1610039940$508.02$508.53$508.00$508.43824,512$511.069521
1610040000$508.32$508.32$508.00$508.0252,286$511.064083
1610040060$507.9713$508.4624$507.9713$508.34031,431$511.060852
1610040120$508.31$508.41$508.20$508.20945$511.058068
1610040180$508.07$508.63$508.06$508.59453,778$511.050166
1610040240$508.59$508.63$508.20$508.382,915$511.042916
1610040300$508.3344$508.45$508.10$508.251,822$511.04002
1610040360$508.30$508.30$507.85$507.855,373$511.026928
1610040420$507.74$507.85$507.635$507.85675$511.025513
1610040480$507.6345$508.15$507.6345$508.111,600$511.021472
1610040540$508.11$508.3029$508.0586$508.30291,882$511.017158
1610040600$508.2922$508.77$508.25$508.53850$511.014555
1610040660$508.59$508.70$508.51$508.642,363$511.010853
1610040720$508.66$508.75$508.1561$508.39952,052$511.006895
1610040780$508.49$508.68$508.38$508.392,766$511.001412
1610040840$508.43$508.6757$508.43$508.4421,123$510.999232
1610040900$508.4897$508.76$508.4897$508.76876$510.997351
1610040960$508.815$508.815$508.26$508.5253,807$510.990034
1610041020$508.6894$508.76$508.675$508.76900$510.988154
1610041080$508.7101$509.095$508.7101$508.822,007$510.985355
1610041140$508.82$508.885$508.7784$508.7784774$510.983744
1610041200$508.85$508.91$508.65$508.7821,608$510.981246
1610041260$508.83$508.90$508.59$508.592,381$510.976614
1610041320$508.50$508.8742$508.50$508.87421,900$510.973686
1610041380$508.81$508.91$508.79$508.91850$510.972076
1610041440$508.95$509.18$508.90$508.99171,769$510.969539
1610041500$509.016$509.2401$508.90$509.24012,532$510.965687
1610041560$509.25$509.49$509.12$509.153,474$510.961183
1610041620$509.01$509.40$508.94$509.3053,623$510.955801
1610041680$508.93$509.197$508.93$509.197579$510.95517
1610041740$509.1688$509.1688$508.86$508.862,026$510.952081
1610041800$508.78$508.915$508.78$508.915822$510.950667
1610041860$508.91$509.1575$508.65$509.11042,023$510.947438
1610041920$508.9805$509.16$508.8975$508.89751,150$510.945795
1610041980$508.88$508.88$508.5727$508.83841,004$510.943988
1610042040$508.78$508.85$508.6964$508.79896$510.942192
1610042100$508.60$508.65$508.24$508.372,630$510.937462
1610042160$508.31$508.41$508.30$508.30696$510.935788
1610042220$508.3176$508.4399$507.94$508.052,786$510.930011
1610042280$508.156$508.34$508.146$508.1461,006$510.928075
1610042340$508.25$508.25$508.10$508.102,050$510.923804
1610042400$508.1797$508.28$508.12$508.122,419$510.918529
1610042460$508.29$508.4013$508.08$508.093,525$510.911509
1610042520$508.11$508.31$508.11$508.312,150$510.907233
1610042580$508.21$508.35$508.175$508.351,470$510.904066
1610042640$508.50$508.50$508.127$508.1271,038$510.902163
1610042700$508.02$508.02$507.72$507.721,700$510.898315
1610042760$507.60$507.66$507.585$507.661,100$510.895744
1610042820$507.61$507.85$507.61$507.83724$510.89354
1610042880$507.74$507.93$507.5476$507.54761,229$510.890254
1610042940$507.555$507.5881$507.47$507.481,500$510.886347
1610043000$507.5048$507.66$507.50$507.66796$510.884406
1610043060$507.75$507.9428$507.60$507.763,972$510.875506
1610043120$507.6945$507.6945$507.3116$507.40851,806$510.870565
1610043180$507.335$507.735$507.335$507.7352,446$510.864493
1610043240$507.815$508.26$507.815$508.261,095$510.862222
1610043300$508.255$508.255$508.0401$508.19039,127$510.844163
1610043360$508.13$508.22$508.13$508.2151,320$510.841397
1610043420$508.26$508.27$507.8526$507.85261,736$510.837966
1610043480$507.99$508.09$507.9701$507.97011,100$510.835327
1610043540$507.89$507.92$507.80$507.91730$510.833993
1610043600$508.08$508.22$507.94$507.941,711$510.830586
1610043660$507.89$508.30$507.75$508.2252,002$510.82622
1610043720$508.42$508.42$508.3331$508.3331612$510.825189
1610043780$508.3613$508.3613$508.205$508.205500$510.824232
1610043840$508.35$508.71$508.30$508.602,307$510.820398
1610043900$508.545$508.545$507.965$508.073,869$510.812369
1610043960$507.725$507.73$507.725$507.73346$510.812089
1610044020$507.84$507.982$507.66$507.971,669$510.80839
1610044080$507.69$507.90$507.69$507.7951,044$510.805877
1610044140$507.69$507.715$507.54$507.691,063$510.803097
1610044200$507.69$507.7499$507.5817$507.66972$510.800935
1610044260$507.785$508.11$507.785$508.075840$510.79964
1610044320$508.09$508.265$508.09$508.2651,584$510.796554
1610044380$508.37$508.8715$508.37$508.8715556$510.795434
1610044440$508.865$509.3699$508.73$509.2554,112$510.790561
1610044500$509.14$509.2562$508.92$509.2351,939$510.788167
1610044560$509.17$509.17$508.835$508.8351,463$510.78629
1610044620$508.93$509.42$508.8501$509.38442,337$510.783649
1610044680$509.405$509.41$509.25$509.31982$510.782598
1610044740$509.275$509.72$509.275$509.722,694$510.779923
1610044800$509.77$510.00$509.54$509.857,037$510.775135
1610044860$509.7925$509.81$509.66$509.811,453$510.774219
1610044920$509.83$509.875$509.7501$509.8751,066$510.773471
1610044980$509.9199$509.9199$509.65$509.721,027$510.77257
1610045040$509.984$509.984$509.84$509.96800$510.772194
1610045100$509.87$510.105$509.87$510.1051,812$510.771163
1610045160$510.12$510.1811$510.02$510.021,486$510.770394
1610045220$510.00$510.02$509.87$509.902,153$510.7692
1610045280$509.83$509.83$509.61$509.61600$510.768609
1610045340$509.52$509.65$509.52$509.532,404$510.76661
1610045400$509.60$509.68$509.58$509.68300$510.766244
1610045460$509.70$509.7599$509.605$509.7599824$510.765731
1610045520$509.75$509.8873$509.75$509.801,934$510.764372
1610045580$509.74$509.87$509.6319$509.692,051$510.762837
1610045640$509.76$509.903$509.76$509.83850$510.76232
1610045700$509.70$509.79$509.68$509.77500$510.761986
1610045760$509.86$510.00$509.86$509.981,438$510.761202
1610045820$510.15$510.25$510.10$510.141,655$510.7604
1610045880$510.14$510.14$509.90$509.912,599$510.758908
1610045940$509.82$510.14$509.82$510.09800$510.758656
1610046000$510.13$510.13$509.91$509.942,027$510.75744
1610046060$510.02$510.23$510.02$510.233,781$510.75598
1610046120$510.45$510.7918$510.43$510.79182,995$510.755539
1610046180$510.62$511.04$510.62$510.937,707$510.756521
1610046240$510.9014$511.205$510.9014$511.1453,086$510.757177
1610046300$511.34$511.34$511.1583$511.15832,523$510.758069
1610046360$511.205$511.4999$511.15$511.402,221$510.758983
1610046420$511.41$511.68$511.30$511.492,771$510.760331
1610046480$511.47$511.815$511.47$511.8154,098$510.763034
1610046540$511.8799$512.12$511.84$511.9154,584$510.766945
1610046600$511.9156$512.03$511.76$511.843,000$510.769213
1610046660$511.85$511.85$511.52$511.522,095$510.770606
1610046720$511.55$511.55$511.29$511.372,267$510.77154
1610046780$511.362$511.4612$511.21$511.46122,623$510.772568
1610046840$511.5408$511.66$511.4732$511.664,401$510.775007
1610046900$511.56$511.76$511.20$511.302,157$510.776106
1610046960$511.2581$511.41$511.21$511.324,497$510.777628
1610047020$511.3534$511.39$511.2365$511.23651,300$510.778061
1610047080$511.34$511.8599$511.34$511.77472,649$510.780046
1610047140$511.4701$511.70$511.4701$511.631,300$510.780353
1610047200$511.64$511.65$511.50$511.50417$510.780656
1610047260$511.50$511.65$511.35$511.352,436$510.781861
1610047320$511.32$511.32$511.05$511.255635$510.781928
1610047380$511.05$511.07$510.7425$511.013,370$510.782382
1610047440$510.95$511.00$510.74$510.8551,856$510.782483
1610047500$510.845$510.90$510.5638$510.65451,959$510.782312
1610047560$510.625$510.70$510.51$510.521,969$510.782061
1610047620$510.62$510.68$510.57$510.57346$510.782007
1610047680$510.55$510.55$510.2962$510.4351,303$510.781642
1610047740$510.365$510.50$510.35$510.502,159$510.781215
1610047800$510.43$510.43$510.23$510.23386$510.78101
1610047860$510.025$510.05$510.025$510.045420$510.780878
1610047920$510.015$510.17$510.00$510.04571,578$510.78012
1610047980$510.14$510.27$510.00$510.03991,274$510.779603
1610048040$509.985$510.13$509.85$509.911,420$510.778769
1610048100$510.06$510.12$509.8493$509.8493484$510.778444
1610048160$509.66$509.92$509.66$509.92500$510.778153
1610048220$509.9098$509.9098$509.775$509.775750$510.777788
1610048280$509.875$509.875$509.79$509.79300$510.777479
1610048340$509.8167$509.90$509.80$509.80576$510.777174
1610048400$509.77$510.03$509.77$510.031,907$510.776126
1610048460$509.98$510.30$509.98$510.301,579$510.775493
1610048520$510.30$510.41$510.275$510.2752,193$510.774893
1610048580$510.2417$510.255$510.19$510.191,191$510.774447
1610048640$510.13$510.13$509.98$510.01850$510.773996
1610048700$509.885$509.885$509.7298$509.802,354$510.772537
1610048760$509.795$509.99$509.79$509.99764$510.772046
1610048820$510.15$510.5596$510.14$510.411,789$510.771581
1610048880$510.43$510.63$510.43$510.581,634$510.77133
1610048940$510.5694$510.611$510.34$510.4842,211$510.770974
1610049000$510.35$510.445$509.985$510.074,195$510.769383
1610049060$510.06$510.06$509.8618$509.8758700$510.768966
1610049120$509.71$510.165$509.71$510.1651,954$510.767865
1610049180$509.95$509.95$509.93$509.93470$510.767563
1610049240$509.9816$509.9816$509.69$509.69551$510.767307
1610049300$509.77$509.80$509.70$509.80754$510.766712
1610049360$509.89$509.97$509.7573$509.75731,216$510.766107
1610049420$509.76$509.76$509.50$509.631,700$510.764741
1610049480$509.5181$509.64$509.49$509.63932,061$510.763077
1610049540$509.62$509.70$509.57$509.69968$510.762332
1610049600$509.85$510.00$509.815$510.002,332$510.761127
1610049660$510.12$510.28$510.12$510.202,202$510.76036
1610049720$510.34$510.65$510.34$510.522,391$510.760011
1610049780$510.57$510.68$510.55$510.681,447$510.759924
1610049840$510.90$511.175$510.8834$511.034,614$510.76063
1610049900$511.02$511.23$511.02$511.191,500$510.761039
1610049960$511.135$511.41$511.05$511.3954,644$510.762668
1610050020$511.50$511.69$511.355$511.484,303$510.764754
1610050080$511.3456$511.44$511.21$511.211,079$510.765118
1610050140$511.42$511.45$511.23$511.23500$510.765353
1610050200$511.24$511.24$510.7301$510.742,082$510.765422
1610050260$510.855$511.0762$510.57$510.572,641$510.765389
1610050320$510.51$510.83$510.51$510.661,186$510.765333
1610050380$510.51$510.51$510.225$510.411,768$510.764904
1610050440$510.49$510.695$510.44$510.441,445$510.764694
1610050500$510.56$510.57$510.4418$510.475900$510.764553
1610050560$510.47$510.48$510.355$510.355700$510.764399
1610050620$510.273$510.273$510.14$510.15838$510.764044
1610050680$510.22$510.28$510.13$510.281,297$510.763665
1610050740$510.31$510.38$509.99$510.011,868$510.762899
1610050800$509.85$510.18$509.80$509.805,533$510.759824
1610050860$509.80$510.06$509.80$510.012,202$510.758876
1610050920$510.07$510.56$510.07$510.561,738$510.758425
1610050980$510.5399$510.5399$510.3816$510.38161,326$510.758159
1610051040$510.31$510.46$510.18$510.462,955$510.757296
1610051100$510.55$510.55$510.46$510.52700$510.757188
1610051160$510.54$510.68$510.4724$510.681,069$510.75706
1610051220$510.61$510.70$510.51$510.662,040$510.756847
1610051280$510.7184$510.895$510.5901$510.756,055$510.756821
1610051340$510.65$510.65$510.49$510.492,150$510.756573
1610051400$510.49$510.63$510.49$510.521,397$510.756399
1610051460$510.63$510.705$510.36$510.363,306$510.75605
1610051520$510.38$510.45$510.15$510.151,923$510.75547
1610051580$510.175$510.19$510.02$510.0553,348$510.754099
1610051640$510.06$510.12$510.00$510.00500$510.753721
1610051700$509.94$510.00$509.88$509.971,617$510.752974
1610051760$510.00$510.16$509.93$510.161,845$510.752209
1610051820$510.2699$510.35$510.05$510.352,564$510.751274
1610051880$510.295$510.295$509.98$509.981,720$510.750573
1610051940$510.12$510.34$510.11$510.223,397$510.749495
1610052000$510.195$510.28$510.19$510.261,272$510.74908
1610052060$510.205$510.205$510.01$510.0752,915$510.74782
1610052120$510.01$510.04$509.6233$509.62332,339$510.746548
1610052180$509.58$509.72$509.39$509.713,432$510.744039
1610052240$509.61$509.8398$509.57$509.762,654$510.742327
1610052300$509.71$510.06$509.70$510.033,607$510.740699
1610052360$510.10$510.225$509.64$509.643,593$510.739191
1610052420$509.61$509.655$509.205$509.3555,898$510.734664
1610052480$509.31$509.52$509.17$509.25473,552$510.731608
1610052540$509.23$509.27$508.95$508.98510,154$510.721744
1610052600$508.88$509.12$508.41$508.9913,166$510.70723
1610052660$508.97$509.01$508.63$508.639,034$510.697126
1610052720$508.665$508.81$508.52$508.569,706$510.68537
1610052780$508.56$508.98$508.47$508.860610,440$510.672615
1610052840$508.68$509.67$508.59$509.3613,520$510.660504
1610052900$509.29$509.34$508.71$508.788,174$510.652799
1610052960$508.74$508.78$508.52$508.5958,515$510.642883
1610053020$508.58$508.70$508.035$508.7014,190$510.624331
1610053080$508.63$508.78$508.47$508.7817,985$510.603874
1610053140$508.80$508.94$508.22$508.7960,070$510.537253
1610053200$508.89$508.89$508.89$508.89379,012$510.242439
1610053260$508.89$508.89$508.00$508.002,024$510.24167
1610053320$508.89$508.89$508.89$508.89147,077$510.185782
1610053560$508.29$508.29$508.29$508.29399$510.184844
1610053680$508.45$508.45$508.45$508.45100$510.253158
1610053740$508.50$508.89$508.50$508.89332$510.252972
1610053800$508.69$508.69$508.69$508.69100$510.25292
1610053860$508.55$508.7882$508.55$508.551,907$510.252091
1610053920$508.89$508.89$508.89$508.89636$510.251834
1610054040$508.69$509.00$508.69$508.89513$510.251476
1610054280$509.88$509.99$509.88$509.99270$510.251382
1610054340$509.14$509.14$509.14$509.14200$510.251222
1610055060$508.90$508.90$508.90$508.90283$510.253057
1610055180$508.89$508.89$508.89$508.89554$510.252843
1610055300$508.89$508.89$508.89$508.891,258$510.252345
1610055660$508.90$508.90$508.90$508.90124$510.253099
1610056140$508.80$508.80$508.80$508.80100$510.252825
1610056200$508.80$508.80$508.80$508.80100$510.252762
1610057100$508.89$508.89$508.89$508.892,789$510.252019
1610057760$508.89$508.89$508.89$508.8940,036$510.238133
1610064360$509.90$509.90$509.90$509.90265$510.25312
1610064960$509.01$509.01$509.01$509.01100$510.253161
1610065560$509.50$509.50$509.50$509.50100$510.253203
1610065980$509.03$509.16$509.03$509.05550$510.252946
1610066400$509.0001$509.0001$509.0001$509.0001450$510.253012
1610067120$509.67$509.68$509.67$509.68399$510.252843
1610067180$509.68$509.68$509.68$509.68308$510.253173
1610067540$509.90$509.99$509.90$509.99200$510.253096