NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 8, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610103240$511.00$511.00$511.00$511.00100$510.492502
1610104500$510.00$510.00$510.00$510.00500$510.306519
1610104860$509.50$509.70$509.50$509.70549$510.110086
1610107440$510.37$510.37$510.37$510.37100$510.03439
1610107920$510.25$510.25$510.25$510.25258$510.060691
1610108220$510.00$510.00$510.00$510.00100$510.06167
1610108640$509.70$509.70$509.70$509.70175$510.018957
1610109000$509.65$509.65$509.65$509.65101$509.991263
1610110020$509.43$509.70$509.43$509.70200$509.928847
1610110140$509.67$509.67$509.67$509.67100$509.925612
1610110260$510.25$510.25$510.25$510.25318$509.948684
1610110800$511.00$511.1577$509.01$511.15771,195$509.960207
1610111580$510.40$510.40$510.40$510.40456$509.991867
1610111760$510.50$510.50$510.50$510.50487$510.017259
1610111940$510.75$510.80$510.75$510.80290$510.04344
1610112000$510.82$510.82$510.60$510.60923$510.096166
1610112720$510.50$510.50$510.40$510.40684$510.145931
1610113260$510.89$510.89$510.89$510.89141$510.171235
1610113560$511.58$511.60$511.58$511.60676$510.252894
1610113860$512.00$512.00$511.50$511.50340$510.332466
1610113920$511.50$511.50$511.50$511.50100$510.349335
1610113980$512.26$512.26$512.26$512.26200$510.369096
1610114040$511.31$511.31$511.13$511.13400$510.394779
1610114640$511.77$511.77$511.77$511.77100$510.458245
1610115000$512.15$512.15$512.15$512.15300$510.529525
1610115660$512.00$512.00$512.00$512.00100$510.593375
1610115840$511.49$511.49$511.49$511.49100$510.606025
1610116020$511.49$511.90$511.49$511.49823$510.649142
1610116080$511.49$511.60$511.49$511.50304$510.669517
1610116200$511.31$511.50$509.12$509.8260,463$510.928249
1610116260$509.9092$510.94$509.9092$510.259,368$510.867981
1610116320$509.50$509.63$508.07$508.673611,350$510.591413
1610116380$508.60$509.43$508.22$508.860114,887$510.312109
1610116440$509.445$509.57$508.6155$508.61552,980$510.273193
1610116500$509.26$509.91$508.70$509.0857,108$510.214388
1610116560$509.05$509.12$508.33$509.123,468$510.163806
1610116620$508.925$510.37$508.925$510.02137,362$510.133514
1610116680$509.84$510.66$509.84$510.4955,833$510.144121
1610116740$510.375$510.38$509.17$510.008,943$510.124316
1610116800$509.78$510.90$509.6001$510.907,826$510.117904
1610116860$510.8753$511.415$510.50$511.254,819$510.141689
1610116920$511.44$513.24$511.31$512.7518,559$510.390478
1610116980$512.91$513.06$511.23$511.496118,617$510.574428
1610117040$511.9862$512.0061$511.6001$511.90251,089$510.58235
1610117100$511.74$511.90$511.29$511.302,776$510.597369
1610117160$511.28$511.61$510.95$510.953,847$510.611168
1610117220$510.79$510.79$509.20$509.426,073$510.588525
1610117280$509.50$509.803$509.00$509.4394,500$510.559948
1610117340$509.63$509.70$508.6701$509.284,836$510.526335
1610117400$509.07$509.16$508.22$508.562,330$510.50417
1610117460$508.38$508.56$507.93$508.186,962$510.430594
1610117520$508.42$508.7037$508.08$508.53836,590$510.371712
1610117580$508.5093$508.84$508.2201$508.603,806$510.340478
1610117640$508.30$508.59$507.10$507.50510,399$510.231761
1610117700$507.5437$507.661$506.88$507.28126,855$510.142274
1610117760$507.51$507.83$507.3141$507.723,100$510.109573
1610117820$507.8463$508.84$507.8463$508.652,255$510.094404
1610117880$508.64$508.75$508.30$508.592,088$510.081216
1610117940$508.50$508.96$508.18$508.964,077$510.055817
1610118000$508.9634$509.42$508.91$509.23615,993$510.03684
1610118060$509.33$509.5678$509.03$509.403,160$510.028347
1610118120$509.55$510.00$509.4067$509.91993,365$510.02406
1610118180$509.70$510.19$509.6934$509.74013,270$510.023705
1610118240$509.74$510.50$509.70$510.502,183$510.025028
1610118300$510.50$510.50$510.25$510.252,735$510.028332
1610118360$510.30$510.30$509.665$509.824,112$510.02716
1610118420$509.56$510.015$509.32$510.0151,972$510.023734
1610118480$510.075$510.37$510.0463$510.101,712$510.025238
1610118540$510.12$510.15$509.5001$509.73535,962$510.019654
1610118600$509.60$510.00$509.60$509.992,300$510.01864
1610118660$509.9061$509.9975$509.6101$509.892,769$510.016344
1610118720$509.92$510.30$509.74$509.92824,758$510.016441
1610118780$509.95$510.16$509.74$509.952,985$510.015679
1610118840$509.885$510.0407$509.6927$509.792,220$510.014505
1610118900$509.59$509.61$509.26$509.261,391$510.011892
1610118960$509.10$509.3079$508.6806$508.6855,814$509.992437
1610119020$508.7099$509.15$508.6922$508.952,973$509.983273
1610119080$508.95$509.10$508.70$509.003,906$509.968679
1610119140$509.10$509.10$508.64$508.8551,672$509.963108
1610119200$508.8427$508.86$508.39$508.655,940$509.938326
1610119260$508.83$508.87$507.57$507.575,019$509.910514
1610119320$507.60$507.7195$507.28$507.43425,823$509.865228
1610119380$507.23$507.68$507.08$507.412,452$509.849295
1610119440$507.38$507.52$506.89$506.956,253$509.799082
1610119500$506.905$507.05$505.896$506.1516,510$509.641735
1610119560$506.18$506.18$504.73$505.05515,235$509.462788
1610119620$504.75$505.68$504.75$505.096212,451$509.326455
1610119680$505.03$505.10$504.51$504.667,708$509.238732
1610119740$504.86$505.69$504.54$505.146,218$509.169711
1610119800$505.29$506.33$505.10$506.08393,538$509.143732
1610119860$506.00$506.615$505.61$506.6152,639$509.124481
1610119920$506.50$507.1496$506.0368$506.8610,401$509.060593
1610119980$506.535$506.5536$506.11$506.42995,440$509.026579
1610120040$505.8201$506.35$505.8201$506.1854,090$508.998124
1610120100$506.32$506.32$505.82$506.195,450$508.960571
1610120160$506.06$507.13$506.06$506.882,207$508.948498
1610120220$506.86$507.2295$506.6935$507.0551,665$508.940601
1610120280$507.00$507.72$507.00$507.343,976$508.92742
1610120340$507.465$507.5399$507.1701$507.263,415$508.914563
1610120400$507.525$507.785$507.3269$507.452,339$508.907491
1610120460$507.79$507.79$507.2817$507.711,835$508.902102
1610120520$507.6475$508.20$507.6475$508.183,420$508.895151
1610120580$508.33$508.33$507.815$507.862,627$508.890142
1610120640$507.73$507.92$507.50$507.792,487$508.883766
1610120700$507.64$508.80$507.64$508.38987,570$508.872896
1610120760$508.52$508.86$508.3219$508.7825,126$508.87016
1610120820$508.75$508.8799$508.29$508.722,335$508.869145
1610120880$508.56$509.04$508.55$509.041,889$508.868906
1610120940$509.18$509.97$509.18$509.964,853$508.875452
1610121000$509.72$509.78$509.35$509.53024,411$508.881695
1610121060$509.32$509.34$508.21$508.252,288$508.880132
1610121120$508.38$508.642$508.30$508.6421,550$508.878975
1610121180$508.50$508.53$508.21$508.531,300$508.877666
1610121240$508.46$508.57$508.44$508.57300$508.877442
1610121300$508.305$508.326$508.305$508.326600$508.876736
1610121360$508.59$509.00$508.33$509.002,270$508.876092
1610121420$508.97$509.39$508.79$509.352,702$508.87693
1610121480$509.315$509.315$508.73$508.731,007$508.877123
1610121540$508.57$508.79$508.431$508.794,000$508.874364
1610121600$508.745$508.88$508.6508$508.6508400$508.874272
1610121660$508.63$508.73$508.50$508.73900$508.873808
1610121720$508.82$509.25$508.82$509.251,825$508.874512
1610121780$509.49$509.84$509.49$509.774,890$508.881793
1610121840$509.77$509.91$509.64$509.703,493$508.887869
1610121900$509.76$510.19$509.76$510.1510,593$508.910562
1610121960$510.26$510.29$509.85$510.0554,416$508.920059
1610122020$510.1495$510.40$509.99$510.403,139$508.927348
1610122080$510.35$510.52$510.21$510.528,000$508.949642
1610122140$510.44$510.50$509.84$509.978,300$508.969325
1610122200$509.88$509.98$509.25$509.344,237$508.97293
1610122260$509.44$509.555$509.315$509.3154,066$508.976737
1610122320$509.38$509.39$509.0901$509.09012,430$508.977918
1610122380$509.4125$509.455$509.12$509.235937$508.978419
1610122440$509.34$509.455$509.09$509.1151,975$508.979367
1610122500$509.0075$509.23$508.85$508.9252,034$508.97975
1610122560$508.82$508.82$508.30$508.411,540$508.978733
1610122620$508.52$508.52$507.84$508.163,171$508.973175
1610122680$508.07$508.07$507.66$507.921,050$508.971246
1610122740$507.775$507.775$507.36$507.684,169$508.960616
1610122800$507.665$507.86$507.44$507.6152,131$508.955782
1610122860$507.59$507.825$507.44$507.825577$508.95409
1610122920$507.87$507.87$507.42$507.451,400$508.951119
1610122980$507.33$507.8916$507.33$507.8916588$508.94944
1610123040$507.675$508.1744$507.675$508.1744800$508.94814
1610123100$508.20$508.74$508.20$508.501,952$508.946527
1610123160$508.4761$508.535$508.2201$508.2201951$508.945742
1610123220$508.32$508.44$508.205$508.34900$508.944816
1610123280$508.42$508.77$508.31$508.593,100$508.942814
1610123340$508.60$508.6742$508.255$508.651,550$508.941383
1610123400$508.41$508.41$508.20$508.292,466$508.938204
1610123460$508.3645$508.66$508.28$508.283,470$508.935435
1610123520$508.3646$508.57$508.29$508.381,910$508.933902
1610123580$508.66$508.66$508.41$508.4151,099$508.9332
1610123640$508.31$508.31$507.9422$508.101,581$508.930547
1610123700$508.24$508.24$507.71$507.831,100$508.929575
1610123760$507.92$508.04$507.795$507.931,710$508.926389
1610123820$508.03$508.245$508.01$508.15800$508.925516
1610123880$508.15$508.15$507.98$508.0151,250$508.923681
1610123940$507.96$507.96$507.945$507.96414$508.92298
1610124000$507.955$507.9586$507.71$507.712,974$508.917646
1610124060$507.70$508.00$507.53$507.621,536$508.914512
1610124120$507.62$507.62$507.17$507.394,127$508.904291
1610124180$507.29$508.04$507.10$508.044,656$508.894183
1610124240$508.21$508.2999$507.65$508.23123,660$508.889692
1610124300$508.28$508.35$507.94$507.941,308$508.887979
1610124360$507.7893$508.095$507.7893$508.0951,400$508.885864
1610124420$508.10$508.10$507.64$507.753,100$508.880748
1610124480$507.84$507.945$507.762$507.831,490$508.878088
1610124540$507.91$508.04$507.825$507.99850$508.876935
1610124600$507.905$507.92$507.75$507.751,309$508.874686
1610124660$507.75$507.75$507.54$507.542,328$508.869621
1610124720$507.365$507.76$507.365$507.5361800$508.868581
1610124780$507.405$507.50$507.40$507.411,061$508.866415
1610124840$507.415$507.65$507.415$507.65400$508.86515
1610124900$507.93$507.93$507.69$507.85701$508.864347
1610124960$507.96$507.96$507.525$507.601,128$508.862184
1610125020$507.69$507.82$507.69$507.72777$508.861038
1610125080$507.535$508.25$507.3201$508.173,782$508.85524
1610125140$508.33$508.35$508.15$508.151,300$508.853976
1610125200$508.1477$508.4999$508.1477$508.261,700$508.852346
1610125260$508.25$508.58$508.25$508.252,349$508.85118
1610125320$508.38$508.4673$508.27$508.271,583$508.850051
1610125380$508.45$508.84$508.40$508.795,647$508.848188
1610125440$508.82$509.00$508.16$508.212,754$508.847575
1610125500$508.2558$508.56$508.16$508.561,941$508.846239
1610125560$508.77$508.87$508.77$508.815600$508.846233
1610125620$508.94$509.51$508.94$509.38083,318$508.84753
1610125680$509.465$509.73$509.465$509.523,245$508.850919
1610125740$509.568$509.64$509.568$509.625700$508.851723
1610125800$509.52$509.635$509.50$509.6353,350$508.855176
1610125860$509.69$509.92$509.66$509.663,450$508.859852
1610125920$509.87$510.20$509.86$510.203,968$508.866713
1610125980$510.21$510.35$510.18$510.3051,228$508.869284
1610126040$510.25$510.69$510.25$510.694,367$508.879919
1610126100$510.73$511.18$510.60$510.605,201$508.894981
1610126160$510.80$511.06$510.57$511.062,857$508.903938
1610126220$511.19$511.56$511.19$511.565,468$508.922603
1610126280$511.5205$512.00$511.43$511.79946,848$508.951084
1610126340$511.88$512.18$511.5857$511.58578,625$508.987616
1610126400$511.70$511.8825$511.55$511.662,362$508.997079
1610126460$511.75$511.7821$511.25$511.253,900$509.011083
1610126520$511.225$511.27$510.78$510.982,763$509.018874
1610126580$510.86$511.21$510.735$510.7351,700$509.023355
1610126640$510.74$510.85$510.45$510.704,610$509.033615
1610126700$510.545$510.85$510.445$510.4452,655$509.039671
1610126760$510.52$510.84$510.52$510.843,355$509.047306
1610126820$510.857$510.857$510.5632$510.75400$509.04817
1610126880$510.83$510.83$510.80$510.804,100$509.058001
1610126940$510.70$511.50$510.65$511.5014,200$509.096559
1610127000$511.31$511.4747$511.24$511.3653,600$509.107539
1610127060$511.25$511.315$511.05$511.10232,481$509.113918
1610127120$511.26$511.75$511.1663$511.751,229$509.118231
1610127180$511.695$511.8315$511.54$511.631,300$509.122072
1610127240$511.625$511.83$511.615$511.731,288$509.126662
1610127300$511.88$512.29$511.88$512.296,573$509.151948
1610127360$512.15$512.305$512.15$512.22676$509.155397
1610127420$512.375$512.50$512.225$512.431,249$509.16006
1610127480$512.335$512.42$512.24$512.34800$509.163054
1610127540$512.275$512.43$512.275$512.3551,000$509.168096
1610127600$512.1622$512.32$512.1622$512.321,220$509.172973
1610127660$512.41$512.4594$512.3382$512.421,052$509.176415
1610127720$512.44$512.605$512.01$512.015,395$509.199097
1610127780$512.16$512.3103$512.1573$512.2151,400$509.204434
1610127840$512.3481$512.3481$511.8725$511.87252,550$509.213782
1610127900$511.86$512.05$511.67$511.901,360$509.218448
1610127960$511.92$512.04$511.71$511.721,262$509.222629
1610128020$511.64$511.74$510.85$510.9757,699$509.241683
1610128080$511.08$511.08$510.41$510.721,700$509.244975
1610128140$510.73$510.9609$510.72$510.901,380$509.247794
1610128200$511.00$511.00$510.49$510.4951,530$509.250873
1610128260$510.63$510.87$510.525$510.871,672$509.253847
1610128320$510.87$511.025$510.81$510.8651,100$509.256051
1610128380$510.88$511.12$510.88$511.075680$509.257456
1610128440$511.175$511.40$511.175$511.364,949$509.270456
1610128500$511.3466$511.50$511.33$511.44845,600$509.28529
1610128560$511.44$511.7503$511.44$511.531,920$509.290754
1610128620$511.515$511.61$511.41$511.501,165$509.294015
1610128680$511.36$511.425$511.18$511.18846$509.296107
1610128740$511.465$511.65$511.40$511.652,600$509.30286
1610128800$511.645$511.645$511.22$511.22400$509.304247
1610128860$511.0501$511.06$510.3837$510.38373,076$509.30947
1610128920$510.50$510.655$510.3849$510.38491,025$509.311088
1610128980$510.55$510.55$510.25$510.3051,293$509.312527
1610129040$510.2161$510.2161$510.01$510.171,181$509.313654
1610129100$510.185$510.45$510.185$510.25546$509.31434
1610129160$510.19$510.51$510.19$510.341,275$509.315934
1610129220$510.4409$510.60$510.4409$510.4574900$509.317575
1610129280$510.5829$510.5829$510.44$510.46400$509.317775
1610129340$510.55$510.955$510.55$510.955400$509.318674
1610129400$510.99$511.00$510.89$510.90571,289$509.321115
1610129460$510.65$510.85$510.65$510.85769$509.322372
1610129520$510.935$511.465$510.935$511.4653,194$509.32928
1610129580$511.4545$511.645$511.01$511.011,018$509.33182
1610129640$511.045$511.38$510.914$510.9141,300$509.334482
1610129700$510.99$511.48$510.92$511.272,555$509.339922
1610129760$511.03$511.29$510.933$510.972,770$509.346238
1610129820$510.875$510.875$510.5701$510.57011,401$509.347876
1610129880$510.59$510.69$510.41$510.6752,548$509.351553
1610129940$510.67$510.88$510.36$510.362,200$509.35494
1610130000$510.375$510.375$509.98$509.983,175$509.357875
1610130060$510.10$510.10$509.54$509.542,480$509.35902
1610130120$509.35$509.53$509.30$509.533,380$509.359264
1610130180$509.29$509.29$508.1835$508.7153,973$509.355507
1610130240$508.465$508.83$508.31$508.837,136$509.350122
1610130300$508.85$509.10$508.73$509.102,580$509.348928
1610130360$509.04$509.33$508.895$509.333,937$509.347914
1610130420$509.38$509.4877$509.18$509.332,030$509.347914
1610130480$509.3545$509.50$509.27$509.341,752$509.348121
1610130540$509.34$509.50$509.2121$509.473,234$509.348165
1610130600$509.39$509.41$509.0122$509.182,471$509.347771
1610130660$509.02$509.02$508.66$508.66908$509.347254
1610130720$508.81$509.08$508.79$509.051,445$509.346521
1610130780$508.945$509.05$508.945$509.04700$509.346277
1610130840$509.04$509.04$508.505$508.5051,880$509.345107
1610130900$508.365$508.90$508.365$508.72111,651$509.343982
1610130960$508.85$508.85$508.47$508.471,160$509.343029
1610131020$508.08$508.085$507.5567$507.952,453$509.338897
1610131080$507.94$508.67$507.94$508.671,574$509.337074
1610131140$508.64$508.95$508.31$508.403,858$509.333751
1610131200$508.40$508.505$508.085$508.171,100$509.332167
1610131260$507.995$508.19$507.71$507.745,850$509.323328
1610131320$507.87$507.87$507.455$507.4551,500$509.320163
1610131380$507.30$507.332$506.9872$507.033,196$509.312119
1610131440$507.00$507.86$506.8301$507.864,966$509.301133
1610131500$507.81$508.53$507.81$508.4552,485$509.298247
1610131560$508.47$508.47$508.24$508.24404$509.297814
1610131620$508.1675$508.22$507.7799$507.942,844$509.293972
1610131680$507.95$508.50$507.95$508.481,000$509.292852
1610131740$508.47$508.85$508.35$508.781,081$509.291953
1610131800$508.825$509.00$508.825$509.002,451$509.291074
1610131860$508.90$509.045$508.82$508.942,700$509.290042
1610131920$508.865$508.8793$508.62$508.69752,675$509.28853
1610131980$508.82$508.85$508.47$508.481,500$509.287477
1610132040$508.75$509.095$508.68$509.095955$509.286948
1610132100$509.11$509.295$509.10$509.295700$509.286997
1610132160$509.34$509.43$509.315$509.43800$509.287072
1610132220$509.32$509.64$509.19$509.52854,575$509.287996
1610132280$509.41$509.41$509.215$509.31711$509.288029
1610132340$509.13$509.16$508.85$509.162,500$509.28719
1610132400$509.05$509.63$509.05$509.631,200$509.287449
1610132460$509.78$509.90$509.60$509.691,950$509.288394
1610132520$509.5551$509.76$509.45$509.761,445$509.288799
1610132580$509.63$509.63$509.145$509.312,211$509.28897
1610132640$509.32$509.44$509.17$509.401,884$509.289071
1610132700$509.55$509.65$509.335$509.611,900$509.289478
1610132760$509.415$509.90$509.415$509.6654,189$509.290705
1610132820$509.605$509.605$509.33$509.331,400$509.290951
1610132880$509.36$509.36$509.04$509.131,100$509.290765
1610132940$509.29$509.50$509.23$509.23900$509.290858
1610133000$509.49$509.78$509.49$509.78800$509.291132
1610133060$509.6543$509.6543$509.30$509.30950$509.291339
1610133120$509.4038$509.4038$509.07$509.07500$509.291312
1610133180$508.95$509.09$508.80$509.0551,800$509.290637
1610133240$509.045$509.045$508.8682$509.0123719$509.2904
1610133300$508.92$509.50$508.80$509.501,519$509.290088
1610133360$509.45$509.49$509.30$509.491,800$509.290255
1610133420$509.55$509.55$509.2704$509.411,434$509.290386
1610133480$509.455$509.57$509.3101$509.47616$509.290471
1610133540$509.42$509.55$509.14$509.336,500$509.291661
1610133600$509.285$509.285$508.815$509.002,031$509.291021
1610133660$509.18$509.18$508.90$508.90700$509.290837
1610133720$508.915$509.25$508.915$509.131,302$509.290537
1610133780$509.11$509.11$508.88$508.883,418$509.289371
1610133840$508.83$509.02$508.73$509.0152,555$509.288242
1610133900$508.95$508.99$508.59$508.771,500$509.287471
1610133960$508.87$508.99$508.87$508.92800$509.287168
1610134020$508.905$509.50$508.89$509.432,978$509.287107
1610134080$509.49$509.70$509.36$509.458,702$509.289111
1610134140$509.395$509.44$509.08$509.08600$509.289031
1610134200$509.1488$509.48$509.13$509.47211,794$509.289068
1610134260$509.47$509.48$509.24$509.36900$509.289121
1610134320$509.29$509.84$509.2478$509.842,075$509.28936
1610134380$509.68$509.735$509.52$509.55800$509.289621
1610134440$509.68$509.86$509.565$509.861,800$509.290356
1610134500$509.86$509.94$509.61$509.61931$509.2908
1610134560$509.80$509.92$509.69$509.921,501$509.291582
1610134620$509.89$510.00$509.8305$510.005,536$509.29511
1610134680$509.98$510.31$509.85$510.316,700$509.300114
1610134740$510.28$510.52$510.28$510.5151,200$509.301263
1610134800$510.535$510.85$510.535$510.572,274$509.304371
1610134860$510.705$510.87$510.61$510.7851,400$509.306229
1610134920$510.87$510.96$510.19$510.423,705$509.311166
1610134980$510.34$510.50$510.19$510.22672,994$509.314133
1610135040$510.15$510.40$509.97$510.402,395$509.31617
1610135100$510.47$510.55$510.03$510.103,807$509.319704
1610135160$510.11$510.11$509.69$510.013,209$509.321187
1610135220$510.18$510.50$510.18$510.363,200$509.324382
1610135280$510.37$510.62$510.35$510.579,423$509.334923
1610135340$510.50$510.80$510.31$510.7723,010$509.338404
1610135400$510.66$511.11$510.66$511.114,270$509.344975
1610135460$511.1801$511.6331$511.1801$511.63312,828$509.35024
1610135520$511.545$511.615$511.4301$511.592,215$509.354791
1610135580$511.59$511.595$511.15$511.265,166$509.364162
1610135640$511.25$511.32$511.07$511.121,948$509.367633
1610135700$511.15$511.16$510.82$510.992,609$509.372572
1610135760$511.0797$511.31$510.985$511.301,924$509.374701
1610135820$511.15$511.15$510.81$510.863,400$509.379786
1610135880$510.815$510.92$510.78$510.781,200$509.381669
1610135940$510.95$511.00$510.789$510.96837$509.382736
1610136000$511.06$511.06$510.72$510.851,527$509.384652
1610136060$511.05$511.14$510.95$510.9756,429$509.394257
1610136120$510.81$510.89$510.81$510.89400$509.394965
1610136180$510.78$510.78$510.45$510.6151,096$509.395953
1610136240$510.615$510.615$510.24$510.312,149$509.398079
1610136300$510.1928$510.1928$509.84$510.003,383$509.399835
1610136360$509.8945$510.04$509.73$509.74972,103$509.400798
1610136420$509.7476$509.83$509.6631$509.703,976$509.402039
1610136480$509.6766$509.75$509.58$509.743,270$509.402786
1610136540$509.67$509.77$509.65$509.682,150$509.403338
1610136600$509.60$509.60$509.16$509.42384,647$509.403297
1610136660$509.5931$509.88$509.4101$509.7651,449$509.403635
1610136720$509.77$509.77$509.4717$509.751,700$509.403968
1610136780$509.80$509.80$509.50$509.6453,090$509.404696
1610136840$509.645$509.9625$509.645$509.951,150$509.40511
1610136900$509.90$510.04$509.90$510.022,051$509.406152
1610136960$509.935$510.03$509.935$510.02900$509.406661
1610137020$510.10$510.48$510.10$510.27322,020$509.408232
1610137080$510.335$510.62$510.205$510.623,278$509.411056
1610137140$510.62$510.63$510.43$510.625,675$509.416975
1610137200$510.49$510.9877$510.45$510.744,171$509.421753
1610137260$510.575$510.76$510.2432$510.494,996$509.426681
1610137320$510.36$510.63$510.36$510.541,811$509.428407
1610137380$510.53$510.56$510.24$510.241,200$509.429482
1610137440$510.26$510.39$510.14$510.222,786$509.431468
1610137500$510.26$510.49$509.93$510.084,716$509.434484
1610137560$510.1017$510.35$510.1017$510.301,179$509.435378
1610137620$510.115$510.30$510.115$510.184,350$509.438148
1610137680$510.25$510.61$510.15$510.583,600$509.441016
1610137740$510.47$510.505$510.33$510.331,695$509.442388
1610137800$510.29$510.33$510.1301$510.19962,854$509.444372
1610137860$510.19$510.40$509.91$510.402,807$509.446189
1610137920$510.54$510.568$510.42$510.5151,685$509.447645
1610137980$510.555$510.77$510.26$510.775,490$509.452878
1610138040$510.80$511.14$510.80$511.01015,150$509.459523
1610138100$511.16$511.29$511.00$511.1052,297$509.462812
1610138160$511.09$511.1099$510.85$511.073,429$509.467417
1610138220$510.88$510.94$510.84$510.942,100$509.469767
1610138280$510.86$510.89$510.69$510.753,100$509.473266
1610138340$510.775$510.785$510.295$510.389,422$509.482407
1610138400$510.30$510.50$510.30$510.502,377$509.484485
1610138460$510.45$510.56$510.39$510.472,460$509.486688
1610138520$510.48$510.48$510.33$510.483,735$509.489055
1610138580$510.355$510.49$510.34$510.372,430$509.490926
1610138640$510.44$510.44$510.15$510.302,756$509.492897
1610138700$510.385$510.61$510.25$510.615,524$509.497016
1610138760$510.65$510.68$510.52$510.633,487$509.500236
1610138820$510.55$510.55$510.06$510.064,356$509.503349
1610138880$510.02$510.23$509.97$510.073,425$509.505043
1610138940$510.035$510.14$509.87$510.0577,894$509.508661
1610139000$510.07$510.79$510.07$510.4018,037$509.52127
1610139060$510.31$510.48$510.31$510.448,151$509.527005
1610139120$510.44$510.75$510.44$510.757,375$509.532997
1610139180$510.84$511.20$510.78$510.789,417$509.543694
1610139240$510.8575$510.99$510.1501$510.2112,546$509.553829
1610139300$510.15$510.26$510.04$510.229,631$509.558306
1610139360$510.15$510.22$509.8629$510.0415,225$509.563335
1610139420$509.97$510.19$509.9474$510.02110,916$509.567375
1610139480$510.05$510.12$509.86$510.1211,991$509.571622
1610139540$510.07$510.81$509.97$510.4246,225$509.601525
1610139600$510.44$510.44$510.40$510.40350,194$509.771373
1610139660$510.40$510.40$509.98$509.9823,244$509.776509
1610139720$510.40$510.40$510.40$510.4014,987$509.779806
1610139780$510.40$510.40$510.40$510.4061,417$509.792847
1610139840$510.40$510.40$509.98$509.98250$509.792899
1610139900$510.05$510.28$510.05$510.28200$509.792963
1610139960$510.40$510.40$510.40$510.40125$509.793
1610140200$510.3234$510.3234$510.3234$510.3234157$509.761722
1610140260$510.40$510.40$510.40$510.402,522$509.762275
1610140440$510.40$510.40$510.40$510.40625$509.762449
1610140500$510.40$510.40$510.40$510.40100$509.76247
1610140560$510.40$510.40$510.40$510.40156$509.762528
1610140740$510.40$510.40$510.40$510.402,760$509.763164
1610141040$510.40$510.40$510.40$510.401,310$509.761969
1610141700$510.40$510.40$510.15$510.152,588$509.762562
1610141820$510.04$510.04$510.00$510.00211$509.762603
1610141880$510.25$510.40$510.25$510.401,559$509.762023
1610141940$510.25$510.25$510.25$510.25100$509.762049
1610142000$510.00$510.00$510.00$510.00600$509.762111
1610143080$510.12$510.12$510.12$510.121,100$509.761885
1610143260$509.71$509.71$509.71$509.71239$509.761885
1610144280$510.00$510.00$510.00$510.00100$509.761704
1610145540$509.7499$509.7499$509.7499$509.74991,000$509.761676
1610146380$509.51$509.51$509.51$509.51122$509.761682
1610146740$509.51$509.51$509.51$509.51260$509.761653
1610146920$509.75$509.75$509.75$509.75100$509.761652
1610147760$510.00$510.00$510.00$510.00100$509.761691
1610150220$509.64$509.64$509.61$509.61265$509.76167
1610150700$509.69$509.69$509.69$509.69100$509.761666
1610152020$509.90$509.90$509.90$509.90100$509.761687