NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 11, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610367780$508.22$508.22$508.22$508.22100$509.112351
1610367900$507.00$507.00$507.00$507.00120$508.595215
1610368080$508.84$508.84$508.84$508.84100$508.579063
1610370000$508.10$509.53$508.10$508.112,455$508.417551
1610370540$507.50$507.50$507.50$507.50100$508.34868
1610370600$506.50$506.50$506.50$506.50100$508.280434
1610371560$507.00$507.00$507.00$507.00100$508.152529
1610371740$506.88$506.88$506.88$506.88888$508.010514
1610371920$506.11$506.11$506.00$506.00650$507.853264
1610372040$505.00$505.0001$505.00$505.00300$507.668153
1610373300$506.88$506.88$506.88$506.88600$507.457984
1610373360$506.88$506.88$506.88$506.88200$507.449868
1610373420$506.88$506.88$506.88$506.88100$507.434447
1610373600$506.70$506.84$506.70$506.84396$507.393398
1610373840$506.88$506.88$506.88$506.88100$507.366202
1610373960$505.91$505.91$505.91$505.91100$507.34446
1610374080$505.91$505.91$505.91$505.91100$507.318667
1610374260$505.75$505.75$505.75$505.75125$507.251463
1610374320$505.50$505.50$505.00$505.00810$507.070928
1610374440$504.50$504.50$504.50$504.50100$506.998663
1610374500$505.00$505.00$505.00$505.00189$506.95257
1610374560$505.75$505.75$505.75$505.75240$506.931788
1610374680$505.30$505.30$505.30$505.30925$506.840827
1610374920$505.00$505.00$505.00$505.00100$506.821736
1610374980$505.00$505.95$505.00$505.95209$506.800071
1610375040$505.95$505.95$505.95$505.95500$506.775902
1610375220$505.75$505.75$505.75$505.75200$506.757936
1610375280$506.08$507.00$506.08$507.00620$506.757648
1610375340$507.85$507.85$507.50$507.50342$507.58
1610375400$507.84$509.60$507.175$508.8970,272$508.054465
1610375460$508.94$510.725$508.62$509.7458,246$508.254428
1610375520$510.07$510.58$508.50$508.749,219$508.390619
1610375580$508.65$509.03$506.06$506.48512,759$508.203918
1610375640$506.84$507.2981$506.30$506.304,845$508.138959
1610375700$506.16$506.5308$505.415$506.348,914$507.971471
1610375760$506.11$506.32$505.20$506.216,041$507.852338
1610375820$506.16$506.5827$505.97$505.9953,648$507.807655
1610375880$505.7868$505.943$505.1238$505.806,916$507.686359
1610375940$505.87$507.8999$505.79$507.339,821$507.61918
1610376000$507.36$507.92$505.88$506.339,706$507.578653
1610376060$506.45$507.5704$506.25$507.237,050$507.552198
1610376120$507.055$507.52$505.8258$505.82585,450$507.527014
1610376180$506.23$506.23$505.42$505.426,228$507.458593
1610376240$505.25$505.4242$504.6192$504.982521,435$507.176424
1610376300$504.76$504.85$502.51$503.68530,365$506.699139
1610376360$503.61$503.8499$502.843$503.527,010$506.598943
1610376420$503.49$504.79$503.35$504.5013,708$506.46405
1610376480$504.3927$504.47$502.945$503.587,042$506.381905
1610376540$503.69$504.42$503.25$503.546,892$506.312679
1610376600$503.4385$504.00$502.75$503.664,101$506.266745
1610376660$503.51$503.51$502.48$502.5810,635$506.132523
1610376720$502.58$504.44$502.19$504.4115,835$505.96665
1610376780$504.305$505.05$504.20$504.748,643$505.933568
1610376840$504.795$504.795$504.43$504.7053,437$505.918589
1610376900$505.04$505.13$504.30$504.577,818$505.887882
1610376960$504.69$505.28$504.6003$504.65233,925$505.874536
1610377020$504.78$504.81$503.68$503.8054,810$505.847596
1610377080$503.84$504.0586$503.20$504.05868,346$505.792902
1610377140$503.721$504.00$503.20$503.76727,150$505.746585
1610377200$503.88$504.33$503.39$503.396,078$505.712253
1610377260$503.22$503.48$502.07$502.1160,296$505.283413
1610377320$502.09$502.31$501.80$502.137,519$505.222567
1610377380$502.09$502.98$502.09$502.986,423$505.182443
1610377440$502.88$503.489$502.88$502.886,508$505.152751
1610377500$502.90$503.94$502.59$503.9411,832$505.090669
1610377560$504.00$505.075$504.00$504.989,144$505.081879
1610377620$505.075$505.75$504.96$505.40514,904$505.095337
1610377680$505.60$505.7809$505.32$505.505,350$505.100469
1610377740$505.78$506.00$505.50$505.575,210$505.108579
1610377800$505.75$505.8202$505.2401$505.477,950$505.115485
1610377860$505.69$505.95$505.36$505.6655,968$505.122539
1610377920$505.52$505.765$505.0001$505.3258,849$505.126499
1610377980$505.25$505.25$504.65$504.844,978$505.125604
1610378040$504.7663$505.6606$504.65$505.5253,805$505.125858
1610378100$505.37$505.505$504.69$504.7510,380$505.128191
1610378160$504.85$504.85$503.84$504.0357,685$505.115764
1610378220$504.04$504.90$503.92$504.724,486$505.109811
1610378280$504.98$504.98$503.965$503.972,152$505.106765
1610378340$504.24$504.46$503.00$503.086,024$505.08989
1610378400$503.31$503.8541$503.06$503.08953,873$505.077022
1610378460$503.06$503.245$502.80$503.11863,809$505.062213
1610378520$503.49$503.7622$502.76$502.9255,114$505.045233
1610378580$502.965$503.135$502.5606$502.655,654$505.021556
1610378640$502.57$502.78$502.11$502.615,491$504.99504
1610378700$502.74$503.30$502.57$503.303,188$504.983553
1610378760$503.13$503.40$503.04$503.162,800$504.97454
1610378820$503.16$503.8791$503.16$503.8053,211$504.968346
1610378880$503.825$504.69$503.825$504.14511,365$504.953402
1610378940$504.19$504.305$504.00$504.1052,442$504.94982
1610379000$504.00$504.4699$504.00$504.46991,339$504.948005
1610379060$504.19$504.95$504.15$504.794,720$504.944429
1610379120$504.75$504.85$504.48$504.82992,621$504.943177
1610379180$504.825$504.94$504.565$504.881,416$504.942745
1610379240$504.58$504.71$504.31$504.456,410$504.93835
1610379300$504.40$504.47$504.0301$504.3051,623$504.936505
1610379360$504.46$504.46$504.04$504.151,711$504.934528
1610379420$504.2405$504.41$504.10$504.2454,034$504.929726
1610379480$504.11$504.11$503.38$503.567,920$504.915534
1610379540$503.67$503.95$503.635$503.842,294$504.911367
1610379600$503.74$504.08$503.74$503.902,511$504.907517
1610379660$503.90$504.00$503.76$503.8782700$504.906096
1610379720$503.96$504.25$503.96$504.161,510$504.90435
1610379780$504.21$504.345$504.07$504.072,108$504.902071
1610379840$504.24$504.31$503.6515$503.82922,337$504.898416
1610379900$503.75$503.75$502.985$502.9855,236$504.885027
1610379960$502.95$503.17$502.70$503.172,140$504.877878
1610380020$503.25$503.5641$502.96$503.1052,144$504.872993
1610380080$503.00$503.62$503.00$503.33166,857$504.855639
1610380140$503.40$503.67$503.30$503.5252,566$504.849858
1610380200$503.38$503.55$503.24$503.24965$504.847814
1610380260$503.28$503.5515$503.07$503.502,020$504.842952
1610380320$503.29$503.68$503.29$503.682,648$504.837362
1610380380$503.85$503.85$503.25$503.292,709$504.831984
1610380440$503.14$503.31$503.0391$503.202,272$504.826091
1610380500$503.30$503.30$502.95$503.0553,595$504.816338
1610380560$503.18$503.49$503.17$503.172,458$504.810686
1610380620$503.255$503.255$502.80$503.172,619$504.803618
1610380680$503.345$503.345$503.15$503.15837$504.801294
1610380740$503.30$503.84$503.00$503.55186,468$504.788156
1610380800$503.755$503.78$503.305$503.782,902$504.782921
1610380860$503.824$503.90$503.385$503.7251,919$504.779825
1610380920$503.55$503.98$503.54$503.632,652$504.775563
1610380980$503.94$503.94$503.48$503.482,176$504.772198
1610381040$503.44$503.65$503.43$503.572,989$504.766699
1610381100$503.625$503.81$503.52$503.69413,362$504.761103
1610381160$503.78$504.26$503.415$504.014,003$504.756356
1610381220$503.93$503.94$503.38$503.4451,153$504.754623
1610381280$503.44$503.74$503.28$503.743,297$504.748399
1610381340$503.78$503.78$503.25$503.4052,784$504.742902
1610381400$503.4684$503.4684$502.8924$503.013,275$504.735305
1610381460$503.21$503.21$502.67$502.88635,707$504.720703
1610381520$502.90$502.90$502.44$502.735,600$504.703673
1610381580$502.80$502.9281$502.61$502.902,857$504.695925
1610381640$502.9375$503.00$502.78$502.803,156$504.687864
1610381700$502.70$503.21$502.63$503.17543,554$504.678911
1610381760$503.16$503.30$503.09$503.101,395$504.675834
1610381820$503.145$503.39$503.145$503.2352,931$504.67009
1610381880$503.32$503.36$503.22$503.221,086$504.668126
1610381940$503.115$503.45$503.115$503.3651,395$504.665431
1610382000$503.3615$504.165$503.3615$504.126,672$504.656903
1610382060$504.08$504.09$503.69$503.864,743$504.651586
1610382120$503.80$503.83$503.64$503.772,490$504.648362
1610382180$503.99$504.08$503.77$504.086,151$504.641724
1610382240$504.305$504.90$504.305$504.734,728$504.642209
1610382300$504.755$504.755$504.52$504.522,836$504.642312
1610382360$504.75$505.00$504.5467$504.7853,396$504.642878
1610382420$504.71$504.75$504.519$504.70525,744$504.64281
1610382480$504.71$504.82$504.58$504.662,917$504.642962
1610382540$504.74$504.78$504.39$504.562,269$504.642649
1610382600$504.83$504.83$504.29$504.5951,693$504.64243
1610382660$504.6156$504.8979$504.6156$504.7951,543$504.642684
1610382720$504.68$505.00$504.60$504.92392,724$504.643366
1610382780$504.97$505.625$504.85$505.6255,447$504.647134
1610382840$505.54$505.84$505.49$505.63582,080$504.64986
1610382900$505.755$505.86$505.50$505.55488,290$504.661202
1610382960$505.60$505.9334$505.60$505.881,911$504.664206
1610383020$505.79$505.86$505.685$505.6854,195$504.670054
1610383080$505.75$506.00$505.608$505.696,532$504.679964
1610383140$505.79$506.00$505.7233$505.908,011$504.692382
1610383200$505.84$506.00$505.5894$505.634,597$504.698841
1610383260$505.64$505.87$505.50$505.512,536$504.701832
1610383320$505.4319$505.4319$504.915$505.255,648$504.704596
1610383380$505.09$505.0912$504.8602$504.971,425$504.705258
1610383440$505.0327$505.1003$504.55$505.023,432$504.705925
1610383500$504.81$504.87$504.6817$504.68171,200$504.706037
1610383560$504.98$504.98$504.57$504.581,700$504.706011
1610383620$504.50$504.50$504.18$504.3952,380$504.704987
1610383680$504.43$504.70$504.43$504.531,195$504.704729
1610383740$504.465$504.655$504.465$504.655400$504.704703
1610383800$504.49$504.805$504.40$504.591,895$504.704443
1610383860$504.40$504.47$504.3019$504.411,200$504.703987
1610383920$504.42$504.48$504.24$504.28621,525$504.703363
1610383980$504.36$504.51$504.1581$504.15811,890$504.702394
1610384040$504.11$504.20$504.00$504.001,872$504.700591
1610384100$504.075$504.36$504.03$504.313,073$504.699294
1610384160$504.325$504.60$504.325$504.561,476$504.698965
1610384220$504.52$504.9428$504.52$504.9428928$504.699033
1610384280$504.83$504.90$504.82$504.82700$504.699164
1610384340$504.825$505.02$504.80$505.021,363$504.699538
1610384400$505.08$505.24$504.9669$504.96692,050$504.700541
1610384460$504.96$505.025$504.56$504.62533,022$504.700869
1610384520$504.71$504.71$504.4747$504.641,388$504.700628
1610384580$504.72$504.80$504.625$504.722,204$504.700695
1610384640$504.72$504.73$504.20$504.201,723$504.70013
1610384700$504.225$504.225$503.75$503.793,249$504.697445
1610384760$503.67$503.67$503.30$503.402,944$504.693282
1610384820$503.505$503.51$503.31$503.50853,026$504.688979
1610384880$503.35$503.51$503.31$503.43322,880$504.684756
1610384940$503.40$503.53$503.35$503.431,500$504.682459
1610385000$503.58$503.755$503.56$503.639,500$504.671113
1610385060$503.625$503.625$503.225$503.353,674$504.665892
1610385120$503.23$503.35$503.08$503.3452,874$504.661033
1610385180$503.16$503.275$503.16$503.23583$504.660182
1610385240$503.2632$503.60$503.225$503.601,333$504.658094
1610385300$503.58$503.82$503.58$503.61683,217$504.654725
1610385360$503.725$503.86$503.69$503.692,359$504.65246
1610385420$503.76$503.77$503.60$503.61481,581$504.650474
1610385480$503.41$503.78$503.35$503.782,600$504.647528
1610385540$503.66$503.9077$503.66$503.802,271$504.645369
1610385600$503.88$504.29$503.825$504.2754,760$504.642511
1610385660$504.27$504.30$503.95$503.953,706$504.640781
1610385720$504.1046$504.41$504.10$504.3553,029$504.639554
1610385780$504.30$504.645$504.30$504.3953,531$504.638855
1610385840$504.2953$504.635$504.2901$504.511,200$504.638591
1610385900$504.48$504.56$504.28$504.443,181$504.637597
1610385960$504.47$504.515$504.43$504.431,200$504.63737
1610386020$504.43$504.48$504.39$504.39840$504.63716
1610386080$504.415$504.7999$504.37$504.79992,925$504.637123
1610386140$504.64$504.64$504.3464$504.482,148$504.636741
1610386200$504.569$505.01$504.569$505.003,226$504.637347
1610386260$505.0262$505.335$505.0262$505.3351,405$504.638087
1610386320$505.3374$505.44$505.19$505.194,300$504.641207
1610386380$505.19$505.22$505.1635$505.16353,118$504.642964
1610386440$505.24$505.28$504.74$505.003,993$504.644625
1610386500$504.86$504.97$504.67$504.6953,324$504.645098
1610386560$504.695$504.7515$504.56$504.611,102$504.645114
1610386620$504.53$504.53$504.14$504.203,580$504.643872
1610386680$504.10$504.2422$504.10$504.161,172$504.64329
1610386740$504.06$504.14$504.00$504.062,500$504.641741
1610386800$504.32$504.35$504.145$504.2651,942$504.641015
1610386860$504.3365$504.3365$503.97$504.271,346$504.640317
1610386920$504.305$504.68$504.305$504.631,190$504.640142
1610386980$504.60$504.7755$504.44$504.441,765$504.640042
1610387040$504.35$504.35$504.2028$504.24551,040$504.63966
1610387100$504.225$504.57$504.225$504.57300$504.639602
1610387160$504.7167$504.92$504.63$504.921,097$504.639721
1610387220$505.00$505.23$505.00$505.072,450$504.640951
1610387280$505.03$505.2797$504.94$505.27971,654$504.641684
1610387340$505.10$505.10$505.075$505.075209$504.641749
1610387400$505.02$505.21$504.63$504.90832,514$504.642445
1610387460$504.87$504.98$504.63$504.63900$504.642577
1610387520$504.78$504.78$504.65$504.65272$504.642624
1610387580$504.82$504.93$504.82$504.93600$504.642748
1610387640$504.98$504.98$504.82$504.9281,715$504.643246
1610387700$504.91$504.91$504.60$504.623,435$504.64345
1610387760$504.53$504.53$504.18$504.233,496$504.642552
1610387820$504.235$504.2599$504.00$504.173,886$504.640477
1610387880$504.215$504.34$504.145$504.34500$504.640372
1610387940$504.45$504.51$504.45$504.51200$504.640336
1610388000$504.70$504.8995$504.63$504.89951,463$504.640518
1610388060$504.82$504.82$504.5122$504.51221,753$504.640563
1610388120$504.465$504.625$504.335$504.433,895$504.639795
1610388180$504.40$504.62$504.40$504.62600$504.639713
1610388240$504.62$504.71$504.48$504.713,662$504.63969
1610388300$504.73$504.73$504.73$504.73100$504.639655
1610388360$504.86$504.89$504.83$504.83500$504.639821
1610388420$504.89$505.00$504.7095$504.70953,359$504.640342
1610388540$504.95$505.18$504.82$505.145,655$504.64277
1610388600$505.077$505.40$505.01$505.405,377$504.646224
1610388660$505.52$505.6306$505.48$505.491,782$504.647611
1610388720$505.5557$505.5557$505.23$505.351,190$504.648609
1610388780$505.395$505.4075$505.395$505.4075225$504.648712
1610388840$505.36$505.68$505.2191$505.66672,320$504.650607
1610388900$505.71$505.81$505.50$505.506,208$504.656805
1610388960$505.5049$505.60$505.50$505.591,042$504.657727
1610389020$505.45$505.55$505.19$505.191,420$504.658679
1610389080$505.24$505.46$505.24$505.46600$504.659188
1610389140$505.30$505.53$505.25$505.252,205$504.66064
1610389200$505.0099$505.10$504.75$504.751,200$504.660944
1610389260$504.70$504.785$504.42$504.542,608$504.66085
1610389320$504.49$504.7106$504.46$504.56712,094$504.660681
1610389380$504.55$504.7094$504.55$504.695600$504.660674
1610389440$504.60$504.72$504.4501$504.651,400$504.660575
1610389500$504.6138$504.84$504.53$504.532,350$504.660566
1610389560$504.54$504.58$504.385$504.3851,595$504.660269
1610389620$504.32$504.38$504.20$504.363,069$504.65921
1610389680$504.31$504.355$504.20$504.201,500$504.658692
1610389740$504.33$504.33$504.085$504.125743$504.658265
1610389800$504.19$504.55$504.19$504.5032865$504.658146
1610389860$504.40$504.40$504.24$504.24878$504.657855
1610389920$504.21$504.29$504.00$504.213,578$504.65601
1610389980$504.1301$504.7519$504.1301$504.6551,024$504.655833
1610390040$504.51$504.6039$504.40$504.401,698$504.655576
1610390100$504.62$505.07$504.62$504.99992,836$504.656064
1610390160$505.03$505.30$505.03$505.24970$504.656584
1610390220$505.35$505.59$505.33$505.4952,661$504.658566
1610390280$505.4895$505.59$505.33$505.4451,695$504.659826
1610390340$505.42$505.53$505.42$505.53600$504.660369
1610390400$505.33$505.40$504.68$504.682,600$504.661221
1610390460$504.73$504.98$504.73$504.98740$504.66142
1610390520$504.71$504.80$504.71$504.7571848$504.661471
1610390580$504.78$504.90$504.56$504.561,400$504.661544
1610390640$504.68$504.68$504.485$504.604,466$504.661272
1610390700$504.66$504.66$504.52$504.57600$504.661195
1610390760$504.71$504.71$504.31$504.321,601$504.660791
1610390820$504.59$504.59$504.21$504.36831,000$504.660462
1610390880$504.3487$504.405$504.20$504.20600$504.66023
1610390940$504.33$504.4429$504.1701$504.1701900$504.660017
1610391000$504.39$504.80$504.3858$504.7999600$504.659995
1610391060$504.80$505.105$504.80$505.1055,060$504.661168
1610391120$505.2286$505.30$505.10$505.151,900$504.662192
1610391180$505.2799$505.3354$505.2799$505.3354421$504.662436
1610391240$505.40$505.6913$505.36$505.47962,123$504.664158
1610391300$505.625$505.75$505.57$505.571,195$504.665164
1610391360$505.60$505.75$505.57$505.573,601$504.668341
1610391420$505.70$505.70$505.45$505.45616$504.668945
1610391480$505.24$505.58$505.1386$505.58750$504.669423
1610391540$505.60$505.6985$505.51$505.511,418$504.670515
1610391600$505.45$505.45$505.0401$505.151,880$504.671382
1610391660$505.227$505.227$504.87$504.871,443$504.671877
1610391720$504.93$505.03$504.93$505.03750$504.6721
1610391780$504.86$505.04$504.86$504.981,800$504.672514
1610391840$505.05$505.44$505.03$505.182,374$504.673585
1610391900$505.0101$505.07$504.92$504.921,438$504.67402
1610391960$505.03$505.092$504.65$504.652,485$504.674475
1610392020$504.59$504.59$504.41$504.461,547$504.674155
1610392080$504.50$504.80$504.49$504.6551,590$504.674115
1610392140$504.69$504.69$504.30$504.301,149$504.673836
1610392200$504.32$504.545$504.32$504.421,354$504.673554
1610392260$504.53$504.53$504.37$504.50600$504.673457
1610392320$504.56$504.69$504.49$504.69970$504.673375
1610392380$504.62$504.62$504.26$504.36893$504.673046
1610392440$504.23$504.2371$504.00$504.011,777$504.672233
1610392500$504.17$504.573$504.05$504.173,358$504.670846
1610392560$504.16$504.25$503.99$504.001,713$504.670039
1610392620$504.06$504.20$504.05$504.0851,900$504.669057
1610392680$503.9375$504.02$503.59$503.642,290$504.66729
1610392740$503.69$503.69$503.58$503.59800$504.666595
1610392800$503.61$503.65$503.3001$503.502,814$504.663627
1610392860$503.57$503.77$503.50$503.59811,000$504.662698
1610392920$503.5764$504.96$503.5764$503.7114,852$504.656441
1610392980$503.85$504.019$503.63$503.911,640$504.65534
1610393040$503.90$504.01$503.64$504.011,820$504.653942
1610393100$503.99$503.99$503.66$503.802,238$504.652468
1610393160$503.97$503.97$503.64$503.772,000$504.650808
1610393220$503.81$503.87$503.407$503.58884,377$504.646637
1610393280$503.31$503.52$503.14$503.24052,100$504.644091
1610393340$503.15$503.15$502.70$503.0410,544$504.629104
1610393400$502.95$503.17$502.70$503.0451,600$504.626702
1610393460$503.08$503.2908$502.89$503.005,790$504.618975
1610393520$503.07$503.2872$502.9064$502.93135,364$504.611457
1610393580$502.84$503.15$502.84$503.151,488$504.609532
1610393640$502.94$502.94$502.68$502.914,911$504.602171
1610393700$502.98$502.98$502.60$502.601,400$504.600033
1610393760$502.51$502.55$502.03$502.558,422$504.584033
1610393820$502.485$502.56$501.98$502.258,602$504.566643
1610393880$502.05$502.28$502.03$502.171,575$504.56346
1610393940$502.3391$502.40$502.17$502.2552,815$504.558164
1610394000$502.255$502.47$502.11$502.323,900$504.550848
1610394060$502.56$502.6064$502.30$502.302,100$504.547106
1610394120$502.3133$502.43$502.21$502.3352,775$504.542089
1610394180$502.29$502.43$502.15$502.252,000$504.538297
1610394240$502.20$502.25$501.90$502.004,224$504.529995
1610394300$501.95$502.135$501.94$501.941,914$504.526054
1610394360$501.95$501.95$501.64$501.7610,736$504.502027
1610394420$501.73$501.895$501.65$501.884,254$504.492973
1610394480$501.87$502.26$501.87$501.974,175$504.484786
1610394540$501.93$502.07$501.60$501.861,961$504.480619
1610394600$501.78$501.78$501.41$501.566,292$504.465748
1610394660$501.40$501.63$501.33$501.533,741$504.456941
1610394720$501.6137$502.0999$501.58$501.64554,034$504.44829
1610394780$501.835$501.96$501.7501$501.75013,700$504.440842
1610394840$501.745$502.14$501.745$502.1052,500$504.435897
1610394900$502.03$502.25$502.02$502.1552,285$504.431705
1610394960$502.16$502.37$502.07$502.322,500$504.427236
1610395020$502.23$502.50$502.00$502.006,780$504.414977
1610395080$502.01$502.46$502.01$502.3352,540$504.410943
1610395140$502.28$502.32$502.19$502.192,455$504.406962
1610395200$502.12$502.19$501.56$501.653,727$504.399853
1610395260$501.74$501.74$501.25$501.674,563$504.389376
1610395320$501.60$501.92$501.50$501.83932,023$504.384709
1610395380$501.71$501.73$501.41$501.513,351$504.377576
1610395440$501.51$501.58$501.30$501.573,690$504.369605
1610395500$501.50$501.85$501.50$501.702,547$504.364342
1610395560$501.70$501.70$501.26$501.414,420$504.354413
1610395620$501.505$501.505$501.26$501.352,161$504.349631
1610395680$501.355$501.42$501.1301$501.2352,580$504.34353
1610395740$501.13$501.13$500.66$500.80898,763$504.321126
1610395800$500.62$500.97$500.40$500.6058,482$504.297523
1610395860$500.62$500.73$500.39$500.512,400$504.290448
1610395920$500.505$501.03$500.505$501.034,781$504.277798
1610395980$500.76$500.77$500.5141$500.534,190$504.266055
1610396040$500.50$500.50$500.28$500.3652,265$504.259994
1610396100$500.56$500.73$500.5577$500.642,290$504.253749
1610396160$500.62$500.70$500.40$500.484,386$504.241529
1610396220$500.48$500.695$500.48$500.6951,597$504.237299
1610396280$500.49$500.99$500.49$500.952,800$504.230286
1610396340$500.9128$501.12$500.8401$501.065,652$504.216953
1610396400$501.04$501.04$500.80$500.884,952$504.204885
1610396460$500.79$500.84$500.05$500.056,276$504.187422
1610396520$500.11$500.28$499.78$499.9267,291$503.990786
1610396580$500.05$500.15$499.56$499.583,983$503.978994
1610396640$499.6265$499.75$499.54$499.703,782$503.967944
1610396700$499.73$500.36$499.73$500.133,777$503.957754
1610396760$500.25$500.37$499.79$499.936,768$503.939956
1610396820$499.91$500.03$499.70$499.762,300$503.933244
1610396880$499.6468$499.7499$499.12$499.247,364$503.910589
1610396940$499.25$499.275$498.545$498.5913,762$503.863995
1610397000$498.59$498.85$498.10$498.5711,012$503.824189
1610397060$498.635$499.21$498.40$498.777,523$503.799027
1610397120$498.67$499.08$498.57$498.985,514$503.780758
1610397180$498.92$499.0258$498.57$498.8053,804$503.768478
1610397240$498.765$498.90$498.715$498.792,123$503.761218
1610397300$498.805$499.08$498.70$499.027,261$503.738684
1610397360$498.96$499.175$498.925$499.088,794$503.711545
1610397420$499.26$499.26$498.7067$498.9221,003$503.648635
1610397480$498.93$499.21$498.84$498.9614,813$503.604952
1610397540$498.99$499.1299$498.85$498.9955,321$503.589077
1610397600$498.915$499.17$498.915$499.0658,233$503.565483
1610397660$499.13$499.60$499.00$499.50519,385$503.514312
1610397720$499.505$499.53$499.00$499.20516,946$503.46982
1610397780$499.232$499.3692$498.90$498.92518,334$503.420844
1610397840$499.01$499.01$498.48$498.7114,928$503.377094
1610397900$498.595$498.67$498.24$498.4357,900$503.353151
1610397960$498.50$498.50$497.99$498.25528,435$503.268968
1610398020$498.04$498.23$497.95$498.0713,250$503.22859
1610398080$498.085$498.345$497.97$498.269,309$503.200468
1610398140$498.33$498.50$498.14$498.2626,518$503.125955
1610398200$498.445$499.15$498.2327$499.14514,723$503.088831
1610398260$499.05$499.07$498.3301$498.8416,780$503.047629
1610398320$498.89$499.20$498.67$498.828,435$503.028041
1610398380$498.73$498.89$498.28$498.3810,469$503.002685
1610398440$498.38$499.13$498.38$498.8511,572$502.9756
1610398500$498.915$498.94$498.54$498.64211,266$502.948746
1610398560$498.50$499.38$498.38$499.2617,704$502.90904
1610398620$499.225$499.44$498.75$498.98517,636$502.871572
1610398680$499.00$499.50$498.94$499.3815,765$502.840599
1610398740$499.35$499.645$498.92$499.1034,708$502.776881
1610398800$499.10$499.10$499.10$499.10263,260$502.199286
1610398860$499.10$499.18$499.10$499.10890$502.197877
1610398920$499.10$502.5789$499.10$499.1020,242$502.176444
1610399160$499.10$499.10$499.10$499.1011,552$502.317508
1610399400$499.1749$499.1749$499.1749$499.17491,571$502.315629
1610399460$499.10$499.10$499.10$499.10119$502.3155
1610399640$503.10$503.10$503.10$503.10865$502.315411
1610399880$499.10$499.10$499.10$499.102,740$502.312851
1610400000$500.00$500.00$500.00$500.00200$502.327531
1610400060$499.41$499.41$499.41$499.41124$502.327373
1610400840$500.85$500.85$500.85$500.85100$502.327192
1610401140$500.10$500.10$500.10$500.10410$502.327336
1610401260$499.10$499.10$499.10$499.102,472$502.325054
1610401560$499.10$499.10$499.10$499.1029,083$502.29916
1610401920$500.00$500.00$500.00$500.00100$502.327655
1610401980$499.99$499.99$499.99$499.99200$502.327478
1610402580$499.98$500.00$499.98$500.00370$502.32704
1610402820$499.10$499.10$499.10$499.1018,237$502.311813
1610403000$499.10$499.10$499.10$499.103,787$502.308515
1610403120$500.10$500.10$500.10$500.10101$502.308293
1610403900$500.70$500.70$500.70$500.70150$502.315504
1610404200$500.01$500.01$500.00$500.00555$502.314972
1610404260$499.90$499.90$499.90$499.90100$502.314773
1610404860$499.50$499.50$499.50$499.50100$502.327598
1610404920$499.33$499.33$499.33$499.33171$502.32728
1610405040$499.2999$499.2999$499.2999$499.2999100$502.327195
1610406060$499.10$499.10$499.10$499.104,710$502.323546
1610406480$499.25$499.25$499.25$499.25440$502.327414
1610407020$499.80$499.80$499.80$499.80100$502.327206
1610407200$499.77$499.77$499.77$499.77100$502.327791
1610407320$500.00$500.00$500.00$500.00125$502.327678
1610407500$499.77$499.77$499.77$499.77100$502.327457
1610408160$500.00$500.00$500.00$500.00100$502.327707
1610408580$499.60$499.60$499.60$499.60111$502.327352
1610410320$500.00$500.00$500.00$500.00475$502.327335
1610410500$499.75$499.75$499.75$499.75100$502.32725
1610412120$499.75$499.75$499.75$499.75157$502.327407
1610412240$499.60$499.60$499.60$499.60200$502.327157
1610412480$500.00$500.00$500.00$500.00338$502.326753
1610412780$500.25$500.25$500.25$500.25250$502.327647
1610412960$500.39$500.39$500.39$500.39100$502.327558
1610413020$500.25$500.25$500.25$500.25100$502.327438
1610413140$500.00$500.00$500.00$500.00779$502.326773