NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 14, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610620080$507.70$507.70$507.70$507.70199$508.268417
1610625300$508.37$508.80$508.37$508.80438$508.065687
1610625360$508.80$508.80$508.80$508.80100$508.11396
1610627940$508.00$508.00$508.00$508.00626$508.15999
1610629200$508.693$508.693$508.693$508.693200$508.197522
1610629380$507.52$507.52$507.52$507.52227$508.150451
1610629620$508.00$508.7262$508.00$508.7262291$508.152917
1610631240$508.24$508.24$508.24$508.24100$508.16822
1610631480$508.71$508.71$508.71$508.71100$508.174734
1610632080$508.20$508.20$508.20$508.20142$508.17814
1610632200$508.68$508.80$508.68$508.80469$508.217391
1610632260$509.10$509.10$508.80$508.80274$508.240333
1610632380$508.80$508.80$508.80$508.80200$508.252846
1610633520$508.50$508.50$508.16$508.16300$508.342048
1610633640$508.15$508.90$508.15$508.90200$508.350879
1610634480$508.00$508.26$507.07$507.072,267$508.3147
1610634600$507.35$509.7059$507.2919$508.2080,718$507.697913
1610634660$509.04$511.05$508.20$510.8216,719$508.034959
1610634720$511.13$512.50$510.55$512.3035,419$509.004837
1610634780$512.4138$514.44$512.27$514.0034,393$509.905378
1610634840$513.745$513.745$511.19$511.6522,181$510.204685
1610634900$511.66$513.816$511.66$513.480114,336$510.414884
1610634960$513.62$514.50$513.15$513.5130,762$510.86022
1610635020$513.314$514.09$511.61$511.619,132$510.929962
1610635080$511.39$512.23$510.78$511.334721,380$510.958035
1610635140$511.45$511.45$509.64$509.6417,331$510.942028
1610635200$509.565$509.64$507.4975$507.497522,860$510.747192
1610635260$507.485$507.485$506.02$506.9015,439$510.563218
1610635320$507.178$508.275$506.16$506.6114,810$510.412674
1610635380$506.85$507.59$506.55$506.669,179$510.322704
1610635440$506.53$506.79$505.80$506.1914,606$510.157759
1610635500$506.355$507.06$506.19$506.9612,925$510.037453
1610635560$506.78$506.86$506.22$506.474,499$509.996299
1610635620$506.445$506.915$506.29$506.439,599$509.912354
1610635680$506.41$506.88$506.2606$506.436,137$509.861073
1610635740$506.5775$506.5775$505.19$505.906612,276$509.736124
1610635800$505.86$506.2907$505.36$505.434,831$509.688996
1610635860$505.51$505.81$504.30$504.6916,495$509.506836
1610635920$504.6383$505.99$504.6383$505.654,750$509.462013
1610635980$505.95$506.30$505.5341$505.7854,958$509.423182
1610636040$505.65$505.6607$505.1501$505.3894,371$509.38402
1610636100$505.2905$505.97$505.2501$505.977,540$509.319038
1610636160$506.1199$506.52$505.955$506.525,579$509.281078
1610636220$506.24$506.4133$505.61$506.003,736$509.253549
1610636280$506.193$506.2256$505.5304$505.745,204$509.213718
1610636340$506.17$506.60$505.3401$505.52828,797$509.155416
1610636400$505.57$505.81$504.64$504.775,647$509.109048
1610636460$504.79$505.002$504.22$505.0025,885$509.05234
1610636520$504.66$505.2399$504.66$505.193,409$509.026294
1610636580$505.01$505.01$504.2801$504.993,747$508.994235
1610636640$505.04$505.04$504.25$504.3651,700$508.976697
1610636700$504.28$504.49$503.75$503.8315,736$508.831822
1610636760$503.73$503.73$502.56$502.768,526$508.737524
1610636820$502.88$503.44$502.88$503.3254,313$508.692717
1610636880$503.33$503.435$502.50$502.84017,766$508.608724
1610636940$502.84$503.07$502.35$502.906,792$508.534582
1610637000$503.00$503.38$502.82$503.306,547$508.468418
1610637060$503.15$503.15$502.885$503.123,145$508.437745
1610637120$503.155$503.315$502.695$503.21872,022$508.417514
1610637180$503.267$503.3989$502.905$502.913,280$508.385879
1610637240$502.91$503.2834$502.77$503.026,235$508.324658
1610637300$503.03$504.10$503.00$503.984,448$508.287707
1610637360$504.00$505.28$504.00$505.1214,305$508.195269
1610637420$505.02$505.06$504.38$504.716,817$508.154139
1610637480$504.755$505.00$504.62$504.8554,530$508.128503
1610637540$504.86$505.00$504.34$504.59513,840$508.048303
1610637600$504.605$505.1099$504.605$504.906,787$508.012137
1610637660$504.8679$504.8999$504.21$504.2556,100$507.978665
1610637720$504.2587$504.7225$504.003$504.653,050$507.95943
1610637780$504.60$504.695$504.16$504.672,550$507.945501
1610637840$504.645$504.80$504.39$504.4152,184$507.933699
1610637900$504.28$504.28$504.03$504.031,400$507.922307
1610637960$504.05$504.1431$503.3215$503.404,283$507.896722
1610638020$503.31$504.02$503.29$504.024,054$507.869667
1610638080$504.02$504.52$504.02$504.4251,260$507.862514
1610638140$504.5605$504.68$504.22$504.442,388$507.849872
1610638200$504.465$504.5999$504.28$504.421,476$507.842097
1610638260$504.54$505.205$504.47$505.2056,803$507.809878
1610638320$505.27$505.38$504.98$505.306,900$507.781726
1610638380$505.3197$505.3197$504.90$505.012,434$507.771545
1610638440$504.93$505.21$504.77$505.043,694$507.754499
1610638500$505.00$505.12$504.635$504.8553,279$507.741378
1610638560$504.86$504.95$504.5102$504.951,960$507.732036
1610638620$505.03$505.0314$504.14$504.20933,454$507.715083
1610638680$504.11$504.11$503.14$503.226,844$507.671769
1610638740$503.3183$503.81$503.3183$503.505,561$507.638743
1610638800$503.52$503.949$503.52$503.78254,115$507.615126
1610638860$503.98$504.395$503.98$504.2452,480$507.603558
1610638920$504.28$504.41$503.7621$503.77073,165$507.587474
1610638980$503.72$503.82$503.25$503.25243,418$507.567326
1610639040$503.27$504.1799$503.27$504.048,436$507.523998
1610639100$504.18$505.59$504.18$505.29516,170$507.468983
1610639160$505.295$505.90$505.25$505.906,690$507.451119
1610639220$505.8401$506.54$505.72$506.296414,671$507.422465
1610639280$506.45$506.6456$506.06$506.354,736$507.416234
1610639340$506.22$506.69$506.22$506.503,207$507.412359
1610639400$506.50$506.7354$506.44$506.53755,225$507.406491
1610639460$506.615$506.7299$506.24$506.245,745$507.399638
1610639520$506.40$506.75$506.31$506.742,979$507.396522
1610639580$506.765$507.11$506.30$506.567,639$507.389782
1610639640$506.33$506.46$506.235$506.324,386$507.383754
1610639700$506.40$506.60$506.26$506.362,264$507.380778
1610639760$506.18$506.41$505.625$506.0812,319$507.358144
1610639820$506.19$506.58$506.04$506.044,103$507.352597
1610639880$506.105$506.1525$505.77$505.882,557$507.348141
1610639940$505.88$506.0629$505.72$505.832,520$507.343465
1610640000$505.77$506.195$505.61$505.995,165$507.33424
1610640060$506.10$506.745$506.10$506.7454,380$507.328928
1610640120$506.85$506.85$506.00$506.004,464$507.322869
1610640180$505.925$505.925$505.60$505.8353,109$507.317161
1610640240$505.70$506.27$505.62$506.253,419$507.311592
1610640300$506.36$507.00$506.21$506.9254,969$507.306818
1610640360$506.86$507.80$506.85$507.8016,656$507.310488
1610640420$507.72$507.75$507.35$507.555,877$507.312141
1610640480$507.58$507.88$507.2211$507.759,102$507.314234
1610640540$507.7478$508.05$507.45$507.9312,183$507.321639
1610640600$507.86$508.11$507.54$507.6510,331$507.327874
1610640660$507.8625$508.24$507.84$508.12716,017$507.332528
1610640720$508.12$508.13$507.605$507.713,776$507.334797
1610640780$507.76$507.9534$507.305$507.4154,448$507.336346
1610640840$507.15$507.33$506.70$507.157,770$507.333676
1610640900$506.93$506.93$506.515$506.8853,400$507.331406
1610640960$506.885$506.885$506.45$506.452,400$507.329504
1610641020$506.39$506.60$506.22$506.221,703$507.327806
1610641080$506.03$506.04$505.51$505.605,456$507.318705
1610641140$505.59$505.69$505.40$505.414,156$507.310554
1610641200$505.44$505.44$505.10$505.18932,522$507.304909
1610641260$505.10$505.81$505.10$505.813,996$507.297031
1610641320$505.7299$505.7299$505.19$505.283,237$507.290372
1610641380$505.21$505.29$505.21$505.291,250$507.28758
1610641440$505.1493$505.56$504.80$505.347,315$507.270667
1610641500$505.16$505.23$505.10$505.211,610$507.266866
1610641560$505.105$505.17$504.8656$505.131,867$507.262743
1610641620$505.22$505.525$505.09$505.091,672$507.258984
1610641680$505.18$505.655$505.0854$505.655865$507.257285
1610641740$505.57$505.6136$505.25$505.563,571$507.250369
1610641800$505.59$505.99$505.5438$505.54383,578$507.244891
1610641860$505.50$505.615$505.15$505.4753,758$507.237389
1610641920$505.4826$505.4826$504.80$505.082,927$507.230568
1610641980$505.07$505.07$504.45$504.6253,052$507.222104
1610642040$504.70$505.19$504.4584$504.6653,865$507.212941
1610642100$504.555$504.555$504.00$504.385,294$507.195739
1610642160$504.26$504.3252$504.00$504.32522,468$507.187993
1610642220$504.25$504.715$504.25$504.3953,161$507.179228
1610642280$504.3511$505.13$504.29$505.132,200$507.173123
1610642340$505.0165$505.1599$504.69$505.042,440$507.167497
1610642400$504.98$504.98$504.31$504.365,158$507.153531
1610642460$504.1607$504.37$504.02$504.0655,753$507.136292
1610642520$504.2486$504.37$504.13$504.342,500$507.128929
1610642580$504.335$504.7158$504.21$504.481,929$507.123779
1610642640$504.585$504.834$504.45$504.485,648$507.109933
1610642700$504.4351$504.7525$504.20$504.75253,864$507.099485
1610642760$504.54$504.6844$504.20$504.53233,600$507.089839
1610642820$504.42$504.61$504.3801$504.3801800$507.087794
1610642880$504.39$504.56$503.65$503.7954,226$507.074371
1610642940$503.8035$503.94$503.50$503.503,833$507.061805
1610643000$503.565$503.87$503.355$503.4352,941$507.051428
1610643060$503.4412$503.4412$503.24$503.342,114$507.027906
1610643120$503.25$503.36$503.04$503.1094,206$507.028142
1610643180$503.00$503.51$502.99$503.515,600$507.005922
1610643240$503.45$503.64$503.41$503.522,522$506.998015
1610643300$503.555$503.90$503.555$503.71012,065$506.991769
1610643360$503.72$503.79$503.44$503.443,929$506.97891
1610643420$503.40$504.00$503.40$504.002,210$506.97165
1610643480$504.00$504.305$504.00$504.064,730$506.959239
1610643540$504.0827$504.17$503.63$503.635,899$506.942125
1610643600$503.60$503.61$503.32$503.55793,978$506.928981
1610643660$503.48$503.52$503.16$503.505,242$506.911015
1610643720$503.40$503.40$502.59$502.614,916$506.892584
1610643780$502.60$502.95$502.52$502.652,524$506.88207
1610643840$502.52$502.575$501.39$501.6817,902$506.800587
1610643900$501.67$501.6737$501.07$501.47336,947$506.765508
1610643960$501.84$502.67$501.83$502.578,275$506.731282
1610644020$502.41$502.7525$502.40$502.733,496$506.717456
1610644080$502.59$502.75$502.4189$502.752,055$506.710147
1610644140$502.71$502.71$502.00$502.023,643$506.695642
1610644200$501.87$502.37$501.87$502.262,440$506.684984
1610644260$502.31$502.56$502.00$502.34285,114$506.664505
1610644320$502.56$502.88$502.38$502.8152,700$506.654861
1610644380$502.75$502.9499$502.17$502.817,094$506.629727
1610644440$502.98$503.12$502.25$503.072317,664$506.57144
1610644500$503.0962$503.1595$502.14$502.2413,673$506.524613
1610644560$502.14$502.97$502.14$502.84626,117$506.502906
1610644620$503.16$503.40$503.0571$503.404,901$506.488685
1610644680$503.38$503.90$503.16$503.845,411$506.474745
1610644740$503.79$503.92$503.625$503.803,972$506.46561
1610644800$503.83$504.16$503.755$503.7556,546$506.452132
1610644860$503.905$504.40$503.905$504.186,021$506.440843
1610644920$504.12$504.53$504.12$504.457,261$506.428477
1610644980$504.5532$504.70$503.72$503.9858,372$506.412699
1610645040$503.9141$504.06$503.785$503.984,475$506.403399
1610645100$503.98$503.98$503.57$503.574,895$506.393006
1610645160$503.655$503.655$503.17$503.2754,754$506.381418
1610645220$503.17$503.17$502.25$502.299,530$506.351672
1610645280$502.2777$502.30$501.80$502.14614,682$506.336424
1610645340$502.15$502.15$501.79$501.892,919$506.326092
1610645400$501.70$502.295$501.54$502.244,835$506.3088
1610645460$502.11$502.36$502.0104$502.19084,839$506.292157
1610645520$502.25$502.50$502.2401$502.504,241$506.279148
1610645580$502.48$502.7938$502.41$502.79383,513$506.268768
1610645640$502.82$502.82$502.3694$502.4053,403$506.25854
1610645700$502.2501$502.3838$502.085$502.092,402$506.250872
1610645760$502.02$502.3799$501.85$502.37994,929$506.234611
1610645820$502.565$502.73$502.565$502.73984$506.231675
1610645880$502.735$503.06$502.63$502.631,900$506.22658
1610645940$502.59$502.85$502.5314$502.852,115$506.220708
1610646000$502.755$502.755$502.22$502.353,209$506.211093
1610646060$502.39$502.77$502.39$502.77925$506.208441
1610646120$502.69$503.20$502.68$503.201,956$506.203636
1610646180$503.28$503.48$503.015$503.482,637$506.197377
1610646240$503.47$503.47$503.29$503.291,009$506.194459
1610646300$503.4832$503.4832$502.5987$502.785,756$506.181057
1610646360$502.67$503.35$502.65$503.352,539$506.174456
1610646420$503.1969$503.4531$503.1969$503.3584970$506.172044
1610646480$503.31$503.4935$503.26$503.361,670$506.168598
1610646540$503.35$503.48$503.336$503.481,400$506.165465
1610646600$503.53$503.88$503.53$503.7715905$506.163803
1610646660$503.84$504.18$503.84$504.181,166$506.161647
1610646720$504.27$504.61$504.18$504.60634,185$506.155732
1610646780$504.5793$504.86$504.5051$504.6853,901$506.151806
1610646840$504.65$504.80$504.645$504.7806700$506.15095
1610646900$504.805$505.15$504.80$504.94284,919$506.1465
1610646960$504.93$505.1609$504.74$504.741,693$506.144849
1610647020$504.6801$505.02$504.6801$504.712,540$506.142531
1610647080$504.61$505.095$504.61$504.9851,950$506.140458
1610647140$505.08$505.08$504.6989$504.821,963$506.138719
1610647200$504.81$504.98$504.66$504.803,860$506.134948
1610647260$504.96$504.98$504.5798$504.751,948$506.132805
1610647320$504.67$504.96$504.3689$504.932,581$506.130059
1610647380$504.7738$504.85$504.61$504.712,000$506.127981
1610647440$504.705$505.03$504.70$504.951,296$506.126764
1610647500$504.95$505.17$504.84$505.173,116$506.123968
1610647560$505.10$505.46$505.0909$505.405,250$506.12069
1610647620$505.30$505.35$505.05$505.1251,800$506.119472
1610647680$505.021$505.1575$504.98$504.98900$506.118775
1610647740$504.97$505.05$504.80$505.011,768$506.117019
1610647800$504.74$504.825$504.489$504.8252,000$506.115009
1610647860$504.825$504.93$504.60$504.9153,742$506.11126
1610647920$504.78$504.89$504.70$504.86351,605$506.109539
1610647980$504.73$504.79$504.58$504.741,511$506.108184
1610648040$504.67$504.88$504.48$504.5454,069$506.103947
1610648100$504.41$504.41$503.96$504.2354,300$506.097642
1610648160$504.1876$504.42$504.08$504.111,500$506.095623
1610648220$504.08$504.36$504.075$504.261,398$506.093682
1610648280$504.19$504.19$504.05$504.08500$506.09289
1610648340$503.95$504.03$503.6517$503.79592,107$506.089462
1610648400$503.71$503.77$503.505$503.5052,431$506.085022
1610648460$503.4078$504.07$503.4078$503.952,300$506.081173
1610648520$504.00$504.00$503.68$503.721,300$506.079101
1610648580$503.71$503.878$503.60$503.76173,192$506.073708
1610648640$503.62$503.67$503.5901$503.671,105$506.071483
1610648700$503.725$503.805$503.475$503.4751,200$506.069496
1610648760$503.5075$503.5075$503.14$503.141,800$506.065957
1610648820$503.12$503.5951$503.10$503.591,942$506.062092
1610648880$503.47$503.69$503.47$503.56541,500$506.059405
1610648940$503.555$503.66$503.3701$503.5652,685$506.054251
1610649000$503.47$503.47$503.30$503.301,000$506.05236
1610649060$503.32$503.72$503.32$503.721,220$506.050074
1610649120$503.54$503.5794$503.44$503.5794677$506.048905
1610649180$503.66$503.66$503.27$503.351,400$506.046255
1610649240$503.35$503.35$503.2025$503.2025515$506.045278
1610649300$503.245$503.39$503.07$503.192,100$506.040987
1610649360$503.185$503.43$503.13$503.43800$506.039388
1610649420$503.54$503.65$503.34$503.652,447$506.034933
1610649480$503.8399$503.8399$503.38$503.5052,114$506.031092
1610649540$503.42$503.49$502.90$503.193,449$506.02383
1610649600$503.1325$503.1325$502.60$502.732,530$506.017966
1610649660$502.79$502.99$502.63$502.8552,340$506.012612
1610649720$502.97$503.17$502.97$503.0051,500$506.00912
1610649780$503.02$503.06$502.92$503.05600$506.007996
1610649840$502.89$502.89$502.36$502.4452,710$506.001606
1610649900$502.44$502.44$502.20$502.3654,769$505.989061
1610649960$502.365$502.46$502.30$502.351,820$505.984386
1610650020$502.25$502.7231$502.25$502.6351,300$505.981169
1610650080$502.935$502.935$502.75$502.751,514$505.97783
1610650140$502.825$502.98$502.705$502.852,700$505.971677
1610650200$502.99$503.06$502.73$502.731,704$505.968136
1610650260$502.61$502.76$502.41$502.432,819$505.96142
1610650320$502.41$502.45$502.185$502.343,473$505.952496
1610650380$502.3421$502.40$502.25$502.322,500$505.946119
1610650440$502.32$502.76$502.21$502.762,277$505.940693
1610650500$502.73$502.73$502.51$502.54900$505.938006
1610650560$502.72$502.83$502.72$502.83500$505.937075
1610650620$503.05$503.11$502.93$502.931,395$505.934399
1610650680$502.93$503.04$502.70$502.706,855$505.920073
1610650740$502.6688$502.6688$502.29$502.351,000$505.917687
1610650800$502.3768$502.3768$502.08$502.12733,302$505.909331
1610650860$502.23$502.6844$502.155$502.68442,550$505.903198
1610650920$502.76$503.09$502.76$503.022,100$505.899101
1610650980$503.0999$503.17$502.63$502.80672,175$505.894598
1610651040$502.94$502.975$502.76$502.761,200$505.892244
1610651100$502.85$502.965$502.85$502.915800$505.890374
1610651160$502.92$502.92$502.7799$502.79650$505.889164
1610651220$502.7101$502.9452$502.7101$502.94521,300$505.886423
1610651280$503.00$503.15$502.935$503.14992,197$505.882015
1610651340$503.00$503.05$502.95$503.04800$505.880628
1610651400$503.15$503.20$502.87$502.952,300$505.876127
1610651460$502.91$502.91$502.6711$502.721,200$505.873714
1610651520$502.69$502.77$502.41$502.563,459$505.865952
1610651580$502.71$502.97$502.65$502.971,150$505.863629
1610651640$503.12$503.16$503.08$503.08400$505.862656
1610651700$502.75$503.0799$502.75$503.0799802$505.860801
1610651760$503.00$503.01$502.935$502.935950$505.859291
1610651880$503.03$503.21$503.0009$503.1251,231$505.857265
1610651940$503.125$503.22$502.95$503.052,700$505.852321
1610652000$503.05$503.05$502.87$502.93500$505.851058
1610652060$502.9199$503.02$502.9199$502.97866$505.849523
1610652120$502.93$503.125$502.865$503.1251,164$505.847381
1610652180$503.02$503.105$502.92$502.971,240$505.844965
1610652240$502.98$503.00$502.24$502.3955,512$505.832769
1610652300$502.39$502.39$501.94$502.166,091$505.816939
1610652360$502.21$502.2479$501.925$502.093,311$505.809089
1610652420$502.15$502.17$501.97$502.174,340$505.797861
1610652480$502.15$502.37$502.12$502.2653,601$505.789577
1610652540$502.36$503.10$502.285$503.109,011$505.771418
1610652600$502.91$503.0154$502.8016$503.00262,604$505.766482
1610652660$502.93$502.9899$502.59$502.594,046$505.758621
1610652720$502.60$502.67$502.34$502.38853,419$505.751288
1610652780$502.235$502.76$502.22$502.765,200$505.740224
1610652840$502.7287$502.7287$502.42$502.422,003$505.736085
1610652900$502.34$502.38$502.17$502.30053,408$505.728502
1610652960$502.315$502.55$502.315$502.4652,356$505.723442
1610653020$502.44$502.44$502.05$502.051,255$505.720442
1610653080$502.075$502.08$501.82$501.90173,415$505.712211
1610653140$502.00$502.195$501.99$501.992,750$505.705623
1610653200$502.08$502.18$501.9843$502.001,750$505.701604
1610653260$502.19$502.64$502.19$502.605,404$505.689861
1610653320$502.655$503.14$502.645$502.6511,148$505.669891
1610653380$502.661$502.86$502.661$502.85635$505.668604
1610653440$502.8121$503.25$502.81$503.0254,072$505.661799
1610653500$503.025$503.12$502.8825$502.8851,600$505.659205
1610653560$502.9025$502.96$502.9025$502.932300$505.65868
1610653620$503.08$503.1717$502.9201$503.022,800$505.653991
1610653680$502.9901$503.36$502.80$503.252,594$505.649638
1610653740$503.29$503.29$502.59$502.654,307$505.642115
1610653800$502.81$503.158$502.81$502.98944,000$505.63544
1610653860$502.825$502.8655$502.695$502.782,625$505.63078
1610653920$503.00$503.13$502.93$503.062,400$505.626615
1610653980$503.16$503.16$502.90$503.021,777$505.623753
1610654040$503.02$503.08$502.86$502.872,000$505.62001
1610654100$502.83$502.83$502.25$502.49542,007$505.616366
1610654160$502.4443$502.93$502.4443$502.675,379$505.606039
1610654220$502.68$503.01$502.68$502.841,200$505.604065
1610654280$502.70$502.93$502.70$502.931,045$505.602527
1610654340$502.77$503.01$502.72$502.964,522$505.594988
1610654400$502.86$503.06$502.77$502.9753,100$505.589888
1610654460$503.09$503.20$502.86$502.972,906$505.584857
1610654520$503.04$503.04$502.83$502.83720$505.583749
1610654580$502.83$503.24$502.83$503.223,445$505.578716
1610654640$503.28$503.30$503.07$503.071,650$505.57613
1610654700$503.094$503.18$503.01$503.111,913$505.57347
1610654760$503.15$503.17$502.87$502.962,580$505.569415
1610654820$502.99$503.14$502.81$502.964,662$505.562235
1610654880$502.92$502.92$502.68$502.911,900$505.558975
1610654940$502.9238$502.9238$502.42$502.421,561$505.5559
1610655000$502.49$502.58$502.34$502.4753,907$505.548755
1610655060$502.39$502.5599$502.28$502.405,573$505.538019
1610655120$502.25$502.295$501.70$501.905,310$505.526305
1610655180$501.80$502.035$501.72$502.0353,100$505.519495
1610655240$501.99$501.99$501.70$501.80811,820$505.515385
1610655300$501.77$501.84$501.46$501.464,090$505.505666
1610655360$501.4608$501.71$501.4608$501.711,979$505.501121
1610655420$501.58$501.58$501.11$501.163,390$505.492504
1610655480$501.10$501.10$500.50$500.8010,431$505.461951
1610655540$500.67$500.67$500.11$500.22510,726$505.429216
1610655600$500.11$500.39$499.58$500.354722,396$505.357244
1610655660$500.26$501.03$500.1201$500.9112,966$505.32197
1610655720$500.83$500.87$500.60$500.602,114$505.316275
1610655780$500.58$500.71$500.40$500.40453,906$505.305138
1610655840$500.42$500.97$500.3101$500.75016,950$505.286155
1610655900$500.75$500.79$500.336$500.604,140$505.275176
1610655960$500.60$500.69$500.50$500.5956,936$505.256332
1610656020$500.72$501.22$500.72$501.142,350$505.249636
1610656080$501.09$501.20$500.88$501.123,096$505.24217
1610656140$501.14$501.36$501.0054$501.316,367$505.228501
1610656200$501.315$501.41$500.78$500.9311,466$505.200821
1610656260$501.08$501.37$500.99$501.279,950$505.177885
1610656320$501.33$501.57$501.21$501.456,571$505.164163
1610656380$501.485$501.58$501.41$501.583,500$505.156944
1610656440$501.55$501.66$501.45$501.544,154$505.148473
1610656500$501.59$501.83$501.5538$501.7254,130$505.140536
1610656560$501.80$501.89$501.45$501.825,799$505.129315
1610656620$501.92$501.94$501.72$501.743,655$505.122405
1610656680$501.85$501.85$501.47$501.474,100$505.114481
1610656740$501.46$501.61$501.38$501.405,632$505.103318
1610656800$501.47$501.569$501.27$501.4558,415$505.086165
1610656860$501.55$501.63$501.30$501.515,188$505.076123
1610656920$501.56$501.76$501.43$501.677,783$505.061396
1610656980$501.77$501.99$501.66$501.854,958$505.052532
1610657040$501.80$502.00$501.63$501.885,633$505.042739
1610657100$501.88$501.92$501.48$501.52811,372$505.021959
1610657160$501.55$501.68$501.11$501.2710,389$505.002238
1610657220$501.28$501.36$501.13$501.1956,612$504.988767
1610657280$501.1705$501.32$501.00$501.058,302$504.971901
1610657340$501.13$501.15$500.50$500.8015,149$504.938174
1610657400$500.50$500.50$499.79$500.0814,551$504.90105
1610657460$500.10$500.11$499.653$499.72514,365$504.863664
1610657520$499.65$500.2158$499.64$500.10515,127$504.825721
1610657580$500.18$501.185$500.10$500.7922,547$504.77571
1610657640$501.01$501.58$499.865$500.1933,900$504.703577
1610657700$500.15$500.79$500.15$500.7512,703$504.677118
1610657760$500.80$500.88$500.10$500.4015,206$504.645331
1610657820$500.51$500.62$500.1901$500.3017,951$504.607704
1610657880$500.32$501.00$500.00$500.8836,619$504.534165
1610657940$500.87$501.30$500.28$500.2865,387$504.423977
1610658000$500.96$500.96$500.86$500.86266,440$503.918864
1610658060$500.86$500.86$500.86$500.86396$503.918442
1610658120$500.86$500.86$500.859$500.86315,886$503.683097
1610658180$500.86$500.86$500.86$500.8611,545$503.674683
1610658420$500.86$500.86$500.86$500.86100$504.02921
1610658600$500.94$500.94$500.86$500.93511,948$504.02745
1610658720$500.86$500.86$500.86$500.861,380$504.026356
1610658780$500.86$500.88$500.86$500.88548$504.025742
1610658960$500.75$500.75$500.75$500.75294$504.025201
1610659140$501.50$501.50$501.50$501.50100$504.024976
1610659260$501.00$501.00$501.00$501.00100$504.024829
1610659380$501.48$501.48$501.48$501.48100$504.029215
1610660280$500.7498$500.86$500.7498$500.752,440$504.027354
1610660340$500.86$500.86$500.86$500.86113$504.027257
1610660400$500.86$500.86$500.86$500.864,780$504.023593
1610661180$500.50$500.50$500.50$500.50139$504.029164
1610661360$500.50$500.50$500.50$500.50140$504.028934
1610661780$500.50$500.50$500.50$500.50138$504.028628
1610661840$500.86$500.86$500.86$500.865,982$504.024041
1610661900$500.50$500.50$500.50$500.50474$504.02363
1610662200$501.37$501.37$501.37$501.37199$504.029134
1610663460$501.00$501.00$501.00$501.00200$504.029063
1610663760$501.00$501.00$501.00$501.00138$504.028673
1610664180$501.3475$501.3475$501.3475$501.3475199$504.028954
1610664780$501.37$501.88$501.37$501.88200$504.029003
1610664900$502.00$502.00$502.00$502.00100$504.028871
1610664960$501.84$501.84$501.84$501.84200$504.028758
1610665020$501.83$501.83$501.83$501.83100$504.028677
1610665080$501.00$501.00$501.00$501.00400$504.028384
1610665320$501.47$501.47$501.47$501.47100$504.028235
1610665980$501.35$501.35$501.35$501.35100$504.029177
1610666040$501.35$501.35$501.35$501.35100$504.029112
1610668080$501.1001$501.1001$501.1001$501.1001200$504.02903
1610668740$501.30$501.30$501.30$501.30100$504.029107
1610669520$501.49$501.49$501.49$501.49100$504.029164
1610670060$501.07$501.07$501.00$501.00922$504.028267
1610670120$501.42$501.51$501.42$501.51890$504.028677
1610670960$501.30$501.30$501.30$501.30241$504.028277
1610671140$501.20$501.20$501.00$501.00792$504.028477
1610671200$500.92$500.92$500.92$500.92160$504.028302
1610671260$501.44$501.44$501.44$501.44200$504.02816
1610671920$501.22$501.22$501.22$501.22300$504.029051
1610672280$501.50$501.50$501.30$501.30358$504.028699
1610672340$501.0001$501.75$501.0001$501.75200$504.02854