NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 12, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610451480$500.90$500.90$500.90$500.90100$500.177215
1610451840$500.15$500.15$500.15$500.15100$500.194698
1610454120$500.60$500.60$500.60$500.60100$500.292211
1610454300$500.80$500.80$500.80$500.80400$500.381596
1610454720$501.00$501.00$501.00$501.00200$500.464321
1610455200$501.05$501.05$501.05$501.05141$500.575521
1610456400$500.5999$501.76$500.40$500.66011,950$500.740849
1610456520$501.50$501.50$501.50$501.50100$500.752971
1610457120$501.00$501.00$500.00$501.002,457$500.771215
1610457240$501.50$501.50$501.30$501.504,686$500.978581
1610457660$501.50$501.50$501.50$501.50100$500.983707
1610457780$501.00$501.00$501.00$501.00204$500.988952
1610457840$501.04$501.04$501.00$501.00896$500.98427
1610458260$500.75$501.00$500.75$501.00351$500.965014
1610458560$501.50$501.50$501.50$501.50200$500.976527
1610458620$501.00$501.00$501.00$501.00450$500.976426
1610458860$501.00$501.00$501.00$501.00133$500.975302
1610458920$500.40$500.40$500.22$500.22362$500.952984
1610459280$500.50$500.50$500.50$500.50200$500.926557
1610459460$500.50$500.50$500.50$500.50133$500.920088
1610459820$499.61$499.61$499.61$499.61760$500.805593
1610460000$499.61$499.61$499.61$499.61243$500.769598
1610460060$499.40$499.40$499.35$499.35300$500.742509
1610460360$499.35$499.35$499.35$499.35100$500.725681
1610460480$499.40$499.40$499.40$499.40100$500.702636
1610460720$499.40$499.9999$499.40$499.9999450$500.661301
1610460900$499.35$499.35$499.35$499.35300$500.631111
1610461080$500.00$500.00$500.00$500.00200$500.621021
1610461440$499.958$499.958$499.958$499.958116$500.606449
1610461620$500.00$500.00$500.00$500.00164$500.602034
1610461680$500.00$500.00$500.00$500.00150$500.593708
1610461800$500.00$500.431$497.76$498.49575,298$499.75468
1610461860$498.60$499.60$498.06$498.0717,505$499.611066
1610461920$498.31$499.65$498.0553$499.6512,395$499.502894
1610461980$499.09$499.20$497.62$498.064517,269$499.306401
1610462040$498.085$499.13$497.953$499.0810,278$499.235952
1610462100$499.065$500.67$499.065$500.2323,209$499.330726
1610462160$500.4825$501.09$500.40$500.6759,820$499.410217
1610462220$500.685$500.725$499.47$500.1311,987$499.454976
1610462280$499.96$500.07$499.2101$499.21019,850$499.463727
1610462340$499.35$499.4247$497.70$497.8016,663$499.354211
1610462400$497.924$498.62$497.60$498.2211,514$499.287502
1610462460$498.1951$499.3999$497.91$499.157,045$499.270592
1610462520$499.105$499.95$499.105$499.706,778$499.278275
1610462580$499.80$500.37$499.55$499.71816,822$499.315703
1610462640$499.59$499.59$498.66$499.21663,400$499.312914
1610462700$499.35$499.56$498.72$498.753,816$499.31066
1610462760$498.78$498.78$497.695$497.786,268$499.289552
1610462820$497.8768$497.8768$496.37$496.5715,236$499.169273
1610462880$496.73$496.895$496.40$496.509,330$499.085265
1610462940$496.41$496.55$495.28$495.958,759$498.996797
1610463000$495.7699$496.00$494.54$494.6616,439$498.785455
1610463060$494.69$494.92$494.2929$494.3958,840$498.670457
1610463120$494.394$494.8198$493.5406$493.71518,414$498.420859
1610463180$493.83$495.35$493.4534$495.08510,389$498.302209
1610463240$495.22$495.26$494.30$494.508,440$498.223845
1610463300$494.69$495.09$494.62$495.083,555$498.190557
1610463360$494.945$495.16$494.88$495.137,050$498.128736
1610463420$495.20$495.5844$495.05$495.0611,851$498.044094
1610463480$495.06$495.33$494.75$494.753,750$498.013535
1610463540$494.50$494.62$494.10$494.48395,507$497.963552
1610463600$494.4333$494.48$492.7061$493.0016,060$497.786702
1610463660$492.75$493.45$492.75$492.999,270$497.681081
1610463720$492.8757$493.1355$492.5341$492.955,727$497.616146
1610463780$493.00$493.30$492.74$493.005,313$497.558525
1610463840$492.94$493.785$492.70$493.628,010$497.476072
1610463900$493.3437$494.431$493.27$494.2211,638$497.385692
1610463960$494.25$494.48$493.3401$493.408,949$497.318932
1610464020$493.41$493.41$492.12$492.2215,023$497.169229
1610464080$492.20$493.13$492.20$492.69094,241$497.129575
1610464140$492.57$492.59$492.06$492.4513,030$497.003063
1610464200$492.61$493.13$492.61$493.004,765$496.963824
1610464260$493.21$493.34$492.75$492.7510,748$496.880358
1610464320$492.86$493.53$492.76$493.096,177$496.835952
1610464380$493.21$493.30$492.41$492.417,378$496.777478
1610464440$492.25$492.30$491.5001$492.2210,268$496.683549
1610464500$492.03$492.23$491.52$492.17511,455$496.583278
1610464560$491.94$492.1799$491.85$491.913,654$496.551638
1610464620$491.915$492.53$491.88$492.397,562$496.490257
1610464680$492.545$493.622$492.53$493.5312,071$496.416298
1610464740$493.62$493.76$493.27$493.33045,872$496.385253
1610464800$493.20$493.28$492.8236$493.0053,863$496.363056
1610464860$492.9128$492.9128$491.6001$492.43996,400$496.316692
1610464920$492.1632$492.1632$491.55$491.676,712$496.262764
1610464980$491.55$491.55$490.60$490.6823,130$496.06394
1610465040$490.83$490.8838$490.11$490.4015,010$495.924831
1610465100$490.40$490.58$489.355$490.38534,256$495.621471
1610465160$490.33$490.63$490.17$490.2457,935$495.559169
1610465220$490.245$490.4633$489.80$490.09521,275$495.388762
1610465280$490.35$490.79$489.86$490.003832,014$495.156827
1610465340$489.90$490.3344$489.575$490.1112,937$495.065134
1610465400$490.19$490.39$490.0101$490.35524,440$494.906952
1610465460$490.355$490.355$489.86$489.8615,904$494.807815
1610465520$489.92$490.33$489.89$490.25510,939$494.74156
1610465580$490.255$490.30$489.90$490.2314,770$494.654933
1610465640$490.31$490.33$489.90$490.0625,416$494.512666
1610465700$490.12$490.45$489.97$490.25523,405$494.392478
1610465760$490.21$490.46$489.57$489.78527,746$494.254422
1610465820$490.005$490.31$489.9971$490.2214,725$494.186245
1610465880$490.225$490.36$489.99$490.186516,388$494.113037
1610465940$490.12$490.36$490.03$490.067,109$494.081836
1610466000$490.08$490.125$489.33$489.3317,662$493.998353
1610466060$489.41$489.64$488.46$488.518216,566$493.912047
1610466120$488.49$488.86$488.49$488.819,443$493.860185
1610466180$488.67$488.75$488.23$488.60515,233$493.776455
1610466240$488.5923$488.92$488.35$488.465,053$493.749507
1610466300$488.33$488.5599$488.15$488.507,128$493.71035
1610466360$488.76$489.40$488.56$489.2758,735$493.666521
1610466420$489.40$490.33$489.2806$490.0716,966$493.602486
1610466480$489.825$490.83$489.70$490.0924,136$493.526837
1610466540$490.31$490.31$489.785$489.9659,745$493.494483
1610466600$489.895$490.29$489.79$490.298,931$493.465101
1610466660$490.175$490.37$489.78$490.2223,460$493.391468
1610466720$490.22$490.4188$490.05$490.2613,701$493.350892
1610466780$490.18$490.35$489.9401$490.1018,542$493.296477
1610466840$490.07$490.40$489.90$490.1824,325$493.2286
1610466900$490.26$490.305$489.70$489.75511,414$493.196786
1610466960$489.70$489.77$489.26$489.714,410$493.182817
1610467020$489.735$490.115$489.735$489.8554,276$493.170571
1610467080$490.029$490.029$489.485$489.624,327$493.157162
1610467140$489.53$490.085$489.53$489.946,337$493.138513
1610467200$489.895$490.005$489.51$489.523,820$493.12818
1610467260$489.85$490.19$489.795$490.185,137$493.114685
1610467320$490.18$490.25$489.96$490.1355,937$493.099378
1610467380$490.25$490.61$490.03$490.3447,536$492.989412
1610467440$490.47$490.86$489.83$490.2234,344$492.916219
1610467500$490.195$490.27$489.98$490.0612,087$492.889628
1610467560$490.13$490.23$489.90$489.965,651$492.877167
1610467620$489.885$490.18$489.885$490.1711,434$492.851984
1610467680$490.175$490.25$489.94$489.947,493$492.835771
1610467740$490.04$490.14$489.80$489.946,006$492.822584
1610467800$489.95$490.40$489.95$490.2257,237$492.807664
1610467860$490.175$490.30$489.91$490.0011,542$492.784861
1610467920$490.00$490.25$490.00$490.117,567$492.769884
1610467980$490.10$490.30$490.05$490.12512,054$492.746106
1610468040$490.0506$490.22$490.0506$490.1655,797$492.73505
1610468100$490.20$490.37$489.93$489.9414,708$492.707254
1610468160$489.975$490.06$489.8001$489.872512,812$492.681922
1610468220$489.91$490.17$489.91$490.014,478$492.673485
1610468280$490.01$490.14$489.885$489.9413,790$492.647416
1610468340$489.83$489.92$489.6265$489.828,558$492.62966
1610468400$489.76$489.76$489.40$489.6554,780$492.618978
1610468460$489.65$490.12$489.5869$490.122,680$492.613792
1610468520$490.055$490.27$490.05$490.0955,832$492.603591
1610468580$490.1066$490.16$489.97$490.0011,731$492.582811
1610468640$489.92$490.105$489.91$489.936,462$492.571262
1610468700$489.73$489.7603$489.47$489.6758,663$492.55366
1610468760$489.6558$489.6558$489.13$489.1354,244$492.544132
1610468820$489.135$489.24$488.90$488.947,893$492.525346
1610468880$488.93$489.32$488.93$489.212,024$492.520547
1610468940$489.16$489.2899$488.94$488.984,588$492.509255
1610469000$489.00$489.19$488.70$488.708,939$492.487704
1610469060$488.75$488.93$488.51$488.934,461$492.476641
1610469120$488.83$489.74$488.80$489.704,681$492.466023
1610469180$489.785$490.14$489.78$490.128512,214$492.446646
1610469240$490.07$490.14$489.87$490.0210,865$492.429308
1610469300$490.015$490.169$489.81$490.04035,506$492.420246
1610469360$490.05$490.055$489.865$489.875,193$492.412
1610469420$490.03$490.16$490.00$490.033,897$492.405969
1610469480$490.065$490.15$489.92$489.958,389$492.392959
1610469540$490.01$490.10$489.83$490.0254,420$492.385876
1610469600$489.95$490.10$489.55$489.553,542$492.379801
1610469660$489.51$490.09$489.50$489.874,486$492.37175
1610469720$489.77$490.00$489.65$489.887,037$492.360043
1610469780$490.09$490.09$489.45$489.783,507$492.354035
1610469840$489.86$489.88$489.00$489.1510,292$492.333567
1610469900$489.07$489.30$488.92$489.303,990$492.325157
1610469960$489.275$489.3399$488.95$489.053,310$492.318389
1610470020$488.9665$489.00$488.44$488.5142,266$492.220012
1610470080$488.50$488.581$488.3568$488.5811,812$492.214773
1610470140$488.7756$488.7756$488.15$488.1958,710$492.195506
1610470200$488.20$488.3325$487.60$487.8916,794$492.152022
1610470260$487.74$487.857$487.15$487.26346,719$492.132976
1610470320$487.2314$487.765$487.2301$487.7653,489$492.123191
1610470380$487.88$488.16$487.88$487.938,217$492.102442
1610470440$487.99$488.185$487.98$488.004,326$492.092154
1610470500$487.9338$488.47$487.9338$488.4313,030$492.061102
1610470560$488.535$488.63$488.03$488.0310,133$492.03863
1610470620$488.00$488.17$487.94$488.042,202$492.033958
1610470680$488.0626$488.54$488.0248$488.44495,996$492.020493
1610470740$488.49$488.765$488.49$488.5851,470$492.017607
1610470800$488.6047$488.856$488.54$488.651,654$492.014318
1610470860$488.55$488.77$488.4402$488.772,041$492.010068
1610470920$488.6946$488.70$488.2501$488.25014,501$492.00093
1610470980$488.25$488.52$488.17$488.528,363$491.983583
1610471040$488.50$488.625$488.16$488.163,129$491.976894
1610471100$488.00$488.00$487.245$487.368,677$491.954353
1610471160$487.34$487.69$487.34$487.3714,796$491.941936
1610471220$487.48$487.68$487.17$487.177,518$491.922102
1610471280$487.3154$487.3154$486.728$486.8210,857$491.890903
1610471340$486.8311$487.065$486.75$486.7517,820$491.841392
1610471400$486.77$486.98$486.42$486.7012,989$491.803552
1610471460$486.61$486.72$486.43$486.616,849$491.783303
1610471520$486.62$487.09$486.61$486.7612,699$491.747098
1610471580$486.70$487.14$486.65$486.818,117$491.725361
1610471640$486.855$486.93$486.56$486.7952,659$491.717648
1610471700$486.62$486.6858$485.823$485.888,352$491.692363
1610471760$486.04$486.26$485.6701$486.0856,108$491.672456
1610471820$486.00$486.53$486.00$486.028,835$491.646119
1610471880$486.01$486.23$485.88$486.045,489$491.628728
1610471940$485.98$486.94$485.98$486.8555,229$491.614366
1610472000$486.91$487.45$486.6201$487.34510,777$491.587571
1610472060$487.295$487.43$487.06$487.08092,475$491.581164
1610472120$486.76$486.8401$486.625$486.711,747$491.577376
1610472180$486.83$486.90$486.1324$486.513,863$491.565874
1610472240$486.86$487.2199$486.74$487.046,161$491.551577
1610472300$487.22$487.50$486.89$487.446,753$491.53564
1610472360$487.39$487.455$486.95$486.957,226$491.519099
1610472420$486.87$487.0462$486.705$486.87652,570$491.512756
1610472480$486.92$487.3365$486.7768$487.33652,312$491.507062
1610472540$487.19$487.55$487.19$487.551,228$491.504306
1610472600$487.43$487.43$486.88$487.113,393$491.496606
1610472660$487.11$487.2144$486.90$486.923,652$491.487587
1610472720$486.90$487.27$486.7879$487.143,650$491.479241
1610472780$487.1722$487.81$487.1722$487.761,550$491.475736
1610472840$487.815$488.085$487.74$487.8454,486$491.467403
1610472900$487.8111$487.8714$487.55$487.762,804$491.461848
1610472960$487.66$487.73$487.51$487.581,811$491.458299
1610473020$487.66$487.70$487.56$487.661,100$491.455864
1610473080$487.865$488.30$487.865$488.223,647$491.449496
1610473140$488.12$488.687$488.12$488.605,130$491.441473
1610473200$488.60$488.60$488.05$488.401,801$491.4384
1610473260$488.48$488.79$488.34$488.3922,646$491.434321
1610473320$488.41$488.56$488.36$488.503,660$491.42876
1610473380$488.62$489.00$488.57$488.8556,240$491.420284
1610473440$488.96$489.2499$488.95$488.982,348$491.417373
1610473500$488.965$488.996$488.68$488.751,804$491.414575
1610473560$488.695$489.0499$488.55$488.582,430$491.411592
1610473620$488.6184$488.73$488.415$488.502,243$491.408226
1610473680$488.53$489.06$488.53$488.932,783$491.404584
1610473740$489.00$489.205$488.95$489.151,892$491.40246
1610473800$489.06$489.7799$488.9518$489.746,402$491.39612
1610473860$489.85$490.00$489.67$489.914,601$491.392453
1610473920$489.91$490.19$489.89$490.194,849$491.388961
1610473980$490.135$490.17$489.90$489.924,083$491.386123
1610474040$489.92$490.02$489.44$489.744,206$491.382634
1610474100$489.64$489.8897$489.59$489.8062,109$491.380872
1610474160$489.91$490.069$489.8101$489.848,598$491.374622
1610474220$489.94$490.265$489.90$490.07524,488$491.358107
1610474280$490.025$490.25$489.88$489.9819,275$491.345801
1610474340$489.98$490.195$489.88$490.0627,075$491.328129
1610474400$490.04$490.14$489.98$490.029,475$491.322257
1610474460$490.02$490.11$489.77$489.81243,261$491.31989
1610474520$489.865$490.06$489.81$489.913,350$491.317771
1610474580$489.86$490.20$489.85$490.2018,997$491.306509
1610474640$490.20$490.2694$489.83$490.1131,697$491.288056
1610474700$490.155$490.50$489.91$490.100626,112$491.276513
1610474760$490.06$490.40$489.93$490.196,277$491.273153
1610474820$490.185$490.27$489.95$490.1756,027$491.269817
1610474880$490.28$490.28$489.94$490.106111,130$491.263695
1610474940$490.12$490.24$489.96$490.0212,522$491.256923
1610475000$490.14$490.14$489.80$489.88566,847$491.253038
1610475060$489.80$489.875$489.62$489.823,442$491.250667
1610475120$489.9968$490.17$489.752$490.1717,073$491.240717
1610475180$490.11$490.17$489.98$490.08517,536$491.231571
1610475240$490.14$490.17$489.85$489.9358,778$491.226911
1610475300$489.78$489.9187$489.68$489.9187556$491.226454
1610475360$489.88$489.90$489.70$489.901,220$491.225647
1610475420$489.77$489.79$489.5192$489.51921,800$491.224417
1610475480$489.582$489.8899$489.582$489.70661,969$491.223105
1610475540$489.818$490.11$489.66$489.863,425$491.220994
1610475600$489.81$490.09$489.755$489.93853,131$491.219279
1610475660$489.98$490.00$489.05$489.305,400$491.214752
1610475720$489.265$489.28$488.91$489.083,577$491.211506
1610475780$489.095$489.25$488.84$488.942,136$491.209456
1610475840$489.07$489.07$488.89$488.965850$491.208615
1610475900$488.996$489.23$488.996$489.092,223$491.206435
1610475960$488.98$489.20$488.98$489.131,195$491.205408
1610476020$489.0906$489.155$488.95$489.1551,850$491.20363
1610476080$489.16$489.67$489.16$489.672,091$491.202022
1610476140$489.595$490.09$489.55$490.092,859$491.200321
1610476200$489.925$490.09$489.89$489.98921,321$491.199608
1610476260$490.00$490.166$489.995$490.123,137$491.197872
1610476320$490.02$490.18$490.00$490.096,825$491.19473
1610476380$490.055$490.39$490.04$490.1026,310$491.182847
1610476440$490.14$490.31$490.031$490.041417,203$491.174792
1610476500$490.08$490.17$489.99$490.0659,629$491.170103
1610476560$490.0951$490.10$489.55$489.555,472$491.167075
1610476620$489.98$490.00$489.67$489.921,295$491.166517
1610476680$489.97$490.17$489.90$490.103,215$491.164958
1610476740$490.06$490.17$489.93$490.079,565$491.160159
1610476800$490.01$490.08$489.65$489.652,791$491.158946
1610476860$489.95$489.99$489.86$489.992,000$491.157832
1610476920$490.00$490.08$489.895$489.934,056$491.155898
1610476980$490.02$490.10$489.81$490.007,624$491.152285
1610477040$490.08$490.09$489.95$490.073,000$491.15082
1610477100$490.10$490.59$489.99$490.2039,374$491.136927
1610477160$490.15$490.32$489.96$490.1024,032$491.126553
1610477220$490.02$490.20$489.94$490.0333,002$491.111961
1610477280$490.065$490.12$489.9101$490.062,668$491.110781
1610477340$490.12$490.12$489.97$490.012,330$491.109771
1610477400$489.97$490.05$489.869$490.052,002$491.108879
1610477460$490.08$490.20$489.945$490.209,289$491.104899
1610477520$490.195$490.25$489.90$489.9916,830$491.097927
1610477580$490.0412$490.08$489.90$489.972,015$491.097056
1610477640$489.97$489.97$489.5851$489.88257,524$491.092987
1610477700$489.89$490.10$489.89$490.00055,438$491.090768
1610477760$490.05$490.12$489.99$490.0557,062$491.087873
1610477820$490.02$490.15$489.93$490.119,022$491.084206
1610477880$490.115$490.50$490.10$490.1722,852$491.076635
1610477940$490.225$490.29$489.96$489.9729,034$491.065365
1610478000$489.995$490.30$489.995$490.125,577$491.06336
1610478060$490.19$490.25$489.95$489.9514,060$491.058075
1610478120$489.95$490.15$489.94$490.054,175$491.056386
1610478180$490.00$490.15$489.90$489.9454,502$491.054585
1610478240$489.91$490.13$489.91$490.015,787$491.052333
1610478300$490.02$490.09$489.78$489.943,669$491.050736
1610478360$489.84$490.05$489.84$489.894,371$491.048915
1610478420$489.80$489.8084$489.65$489.672,952$491.047462
1610478480$489.63$489.91$489.62$489.84012,701$491.046202
1610478540$489.84$489.92$489.70$489.86172,357$491.045065
1610478600$489.83$489.995$489.63$489.65943,084$491.043623
1610478660$489.61$489.61$489.2711$489.41510,593$491.037301
1610478720$489.47$489.49$489.28$489.334,596$491.034295
1610478780$489.51$489.51$489.27$489.343,450$491.032207
1610478840$489.2301$489.79$489.2301$489.792,955$491.030519
1610478900$489.59$490.00$489.59$489.874,146$491.028609
1610478960$489.84$490.11$489.84$490.027,793$491.025663
1610479020$490.00$490.30$489.91$490.2017,499$491.019709
1610479080$490.22$490.265$490.05$490.06511,875$491.015826
1610479140$490.04$490.06$489.84$489.9357,579$491.012874
1610479200$489.94$489.95$489.64$489.645,752$491.010314
1610479260$489.69$489.69$489.30$489.468,121$491.005929
1610479320$489.47$489.60$489.39$489.414,102$491.003592
1610479380$489.4699$489.62$489.42$489.553,141$491.001866
1610479440$489.56$489.63$489.34$489.5356,070$490.998487
1610479500$489.59$489.65$489.34$489.373,161$490.996714
1610479560$489.45$489.4916$489.17$489.355,295$490.993456
1610479620$489.35$489.92$489.35$489.752,900$490.992098
1610479680$489.81$490.15$489.715$490.0515,794$490.986502
1610479740$490.02$490.08$489.7809$489.9513,484$490.981498
1610479800$489.92$490.10$489.79$490.0011,236$490.977578
1610479860$490.04$490.23$490.01$490.0321,009$490.971139
1610479920$490.00$490.2478$490.00$490.1016,306$490.966275
1610479980$490.16$490.17$489.92$489.9525,760$490.958034
1610480040$490.01$490.04$489.79$489.793,333$490.956822
1610480100$489.73$489.94$489.48$489.535,187$490.954527
1610480160$489.56$489.60$489.48$489.52867$490.953907
1610480220$489.44$489.48$489.14$489.425,886$490.95084
1610480280$489.33$489.45$489.24$489.3352,433$490.949526
1610480340$489.48$489.48$488.91$489.01884,196$490.946483
1610480400$488.91$489.26$488.89$489.058,138$490.941601
1610480460$489.01$489.12$488.735$488.93053,677$490.938865
1610480520$488.95$489.2533$488.95$489.17972,450$490.937494
1610480580$489.295$489.33$489.04$489.1451,500$490.936571
1610480640$489.365$489.41$489.00$489.008,695$490.931016
1610480700$489.08$489.46$489.00$489.126,700$490.927112
1610480760$489.1828$489.20$488.90$489.083,734$490.924693
1610480820$489.085$489.36$489.0524$489.242,894$490.923027
1610480880$489.16$489.50$489.11$489.483,158$490.921286
1610480940$489.60$489.77$489.58$489.682,625$490.920109
1610481000$489.645$489.74$489.38$489.742,679$490.918863
1610481060$489.97$489.97$489.65$489.651,400$490.918331
1610481120$489.58$489.7099$489.50$489.522,075$490.917361
1610481180$489.60$489.74$489.295$489.2952,551$490.916128
1610481240$489.23$489.23$488.965$489.196,439$490.912077
1610481300$489.06$489.2108$488.82$489.21082,285$490.910466
1610481360$489.085$489.715$489.085$489.7153,344$490.908824
1610481420$489.58$489.98$489.55$489.763,248$490.90759
1610481480$489.73$489.73$489.57$489.57974$490.907059
1610481540$489.81$490.05$489.78$490.056,364$490.905148
1610481600$489.97$490.20$489.94$489.948,316$490.90277
1610481660$490.0258$490.18$489.90$490.176,468$490.901097
1610481720$490.0612$490.223$489.875$490.1814,256$490.897076
1610481780$490.13$490.443$490.03$490.0626,619$490.890664
1610481840$490.14$490.20$490.00$490.1610,033$490.887983
1610481900$490.155$490.19$489.84$489.9811,880$490.884733
1610481960$489.87$490.18$489.74$490.186,306$490.88273
1610482020$490.045$490.16$489.96$490.1324,642$490.876042
1610482080$490.10$490.46$490.00$490.008,851$490.874176
1610482140$489.99$490.50$489.98$490.5021,155$490.869479
1610482200$490.41$490.50$489.82$490.0539,041$490.860474
1610482260$490.0645$490.21$490.0004$490.144,886$490.859275
1610482320$490.09$490.32$489.92$490.1418,265$490.85472
1610482380$490.02$490.15$489.90$489.964,957$490.853469
1610482440$489.89$489.91$489.74$489.783,590$490.852309
1610482500$489.72$490.0429$489.65$489.654,710$490.850726
1610482560$489.6167$489.85$489.50$489.664,193$490.849106
1610482620$489.59$489.80$489.59$489.801,500$490.848561
1610482680$489.88$490.10$489.80$490.083,356$490.847686
1610482740$490.09$490.15$489.98$489.9812,470$490.844631
1610482800$490.00$490.10$489.97$490.0046,696$490.832597
1610482860$490.005$490.18$489.975$489.9759,080$490.830429
1610482920$489.975$490.33$489.86$490.213,475$490.829501
1610482980$490.20$490.20$490.04$490.077,282$490.828099
1610483040$490.02$490.15$489.91$490.0511,026$490.825408
1610483100$490.02$490.24$489.94$489.949,065$490.823402
1610483160$489.92$489.99$489.85$489.871,850$490.822863
1610483220$489.85$489.87$489.68$489.7054,813$490.821295
1610483280$489.75$489.84$489.66$489.834,051$490.819931
1610483340$489.8026$490.06$489.75$490.064,766$490.818544
1610483400$490.08$490.22$489.97$490.1319,087$490.814462
1610483460$490.17$490.60$490.17$490.2835,289$490.810879
1610483520$490.34$491.25$490.295$491.2212,927$490.811527
1610483580$491.2765$491.4133$491.12$491.144,812$490.812147
1610483640$491.17$491.635$490.88$491.63511,954$490.81369
1610483700$491.635$492.15$491.429$491.8510,608$490.816769
1610483760$491.79$491.79$491.34$491.48866,969$490.818075
1610483820$491.395$491.63$491.34$491.5912,380$490.820684
1610483880$491.6236$491.7954$491.51$491.777,197$490.822448
1610483940$491.83$492.0281$491.80$492.0156,306$490.824509
1610484000$491.98$492.525$491.98$492.517,892$490.827819
1610484060$492.48$492.81$492.43$492.8056,072$490.830894
1610484120$492.835$492.96$492.58$492.69510,139$490.836604
1610484180$492.8888$493.31$492.87$493.167,458$490.841596
1610484240$493.165$493.75$493.10$493.4511,653$490.850548
1610484300$493.40$493.4999$492.76$492.87512,525$490.858445
1610484360$492.93$492.9699$492.4201$492.420110,405$490.86393
1610484420$492.46$493.1299$492.38$493.04396,588$490.867162
1610484480$493.10$493.4399$493.0201$493.3154,882$490.870556
1610484540$493.395$493.545$493.23$493.49016,952$490.875654
1610484600$493.50$493.60$493.22$493.3310,148$490.882732
1610484660$493.33$493.529$493.305$493.5296,319$490.887288
1610484720$493.4257$493.75$493.4257$493.739,973$490.895111
1610484780$493.73$493.95$493.56$493.5714,718$490.906803
1610484840$493.64$494.15$493.625$493.8812,217$490.917457
1610484900$493.92$494.40$493.79$494.4018,239$490.932863
1610484960$494.42$494.7015$494.35$494.6615,135$490.94813
1610485020$494.63$494.84$494.50$494.55520,687$490.969547
1610485080$494.57$494.79$494.51$494.6215,462$490.98536
1610485140$494.6067$494.6067$494.0001$494.2528,815$491.012414
1610485200$494.25$494.25$494.25$494.25213,830$491.196611
1610485260$493.01$493.01$493.01$493.01113$491.196715
1610485320$493.01$494.251$493.01$494.256,787$491.200695
1610485380$494.25$494.25$494.25$494.25360$491.201456
1610485500$494.25$494.25$494.25$494.2556,000$491.230152
1610485620$492.80$492.80$492.80$492.80105$491.192257
1610485680$493.50$493.50$493.50$493.50153$491.19235
1610485920$494.3241$494.3241$494.3241$494.3241714$491.192824
1610485980$493.99$494.25$493.99$494.253,801$491.194942
1610486160$494.25$494.25$494.25$494.25338$491.195206
1610486340$494.25$494.25$494.25$494.25101$491.19532
1610486400$493.51$493.51$493.51$493.51150$491.195409
1610486580$494.2499$494.2499$494.2499$494.2499100$491.192183
1610486820$494.25$494.25$494.17$494.17200$491.192316
1610487180$494.00$494.00$494.00$494.00100$491.19256
1610487420$494.00$494.25$494.00$494.253,184$491.193707
1610487540$494.25$494.25$494.25$494.253,188$491.195385
1610488140$494.13$494.13$494.13$494.13300$491.195727
1610488440$494.25$494.25$494.25$494.25200$491.192321
1610488980$494.00$494.00$494.00$494.00400$491.19273
1610489160$494.25$494.42$494.25$494.42669$491.192598
1610489520$494.40$494.40$494.40$494.40180$491.192778
1610489580$493.91$493.91$493.91$493.91200$491.192876
1610489820$493.91$493.91$493.91$493.91180$491.192992
1610490480$494.27$494.50$493.9102$494.331,076$491.193141
1610490540$494.70$494.70$494.70$494.70100$491.193271
1610490600$494.67$495.00$494.60$494.901,148$491.19437
1610490660$495.00$495.00$495.00$495.00100$491.194601
1610490720$495.25$495.50$495.25$495.50200$491.194901
1610490780$495.26$495.75$495.26$495.75225$491.19513
1610491140$496.00$496.00$496.00$496.00300$491.192621
1610491200$496.36$496.36$496.36$496.36200$491.192951
1610491260$496.75$496.75$496.00$496.00962$491.194322
1610491320$496.00$496.00$496.00$496.00100$491.194748
1610491380$496.00$496.00$496.00$496.00100$491.195027
1610491440$495.32$495.32$495.32$495.32500$491.195474
1610491500$495.24$495.24$495.00$495.00244$491.196006
1610491560$494.0601$495.00$494.0601$495.001,100$491.196735
1610491620$494.06$494.06$494.06$494.06100$491.196796
1610491740$495.00$495.00$495.00$495.00198$491.197185
1610491860$494.32$494.32$494.32$494.32200$491.192176
1610492100$495.87$495.87$495.87$495.87250$491.192475
1610492640$495.50$495.50$495.50$495.50187$491.192856
1610492760$494.25$494.25$494.25$494.251,482$491.192827
1610492820$495.20$495.20$495.20$495.20139$491.19292
1610493120$494.95$494.95$494.95$494.951,000$491.193631
1610494560$494.81$494.81$494.81$494.81100$491.192072
1610495580$494.8099$494.8099$494.8099$494.80992,500$491.193637
1610496360$494.90$494.90$494.90$494.90136$491.192223
1610498460$495.08$495.08$495.08$495.08100$491.192363
1610499000$495.00$495.00$495.00$495.00100$491.192578
1610499240$494.36$494.36$494.36$494.36745$491.192562