NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 15, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610704200$503.16$503.16$503.16$503.16100$503.01
1610704260$503.16$503.16$503.16$503.16180$503.057496
1610704320$503.16$503.16$503.16$503.16300$503.088278
1610705940$503.00$503.00$503.00$503.00215$503.083298
1610707140$503.00$503.00$503.00$503.00100$503.075611
1610708880$500.94$500.94$500.94$500.94100$502.821238
1610712000$501.00$501.00$501.00$501.00100$502.403358
1610712060$501.00$501.00$501.00$501.00184$502.23311
1610712120$500.25$500.25$500.25$500.25218$502.096099
1610713260$501.20$501.20$501.20$501.20180$501.900208
1610715000$501.00$501.00$501.00$501.00100$501.675425
1610715060$501.00$501.00$501.00$501.00200$501.645339
1610715360$501.70$501.70$501.70$501.70200$501.641821
1610715600$501.00$501.6402$500.25$501.6402300$501.600347
1610715720$501.50$501.50$501.50$501.50106$501.597367
1610716200$503.269$503.269$503.269$503.269100$501.626744
1610717880$502.00$502.00$502.00$502.00700$501.699965
1610719320$502.00$502.00$502.00$502.00100$501.637303
1610720580$500.50$500.50$500.50$500.50129$501.594269
1610720880$500.62$501.02$500.62$501.021,506$501.443659
1610720940$501.02$501.02$499.75$500.007,919$500.943553
1610721000$500.00$502.0119$500.00$501.598186,025$500.930656
1610721060$501.71$503.10$501.71$502.602311,437$501.028917
1610721120$502.42$503.05$500.50$500.9110,469$501.087703
1610721180$501.23$501.54$500.36$500.7711,388$501.077617
1610721240$500.83$502.02$500.54$501.998,323$501.070757
1610721300$501.76$504.30$501.76$504.3017,442$501.193912
1610721360$504.00$505.62$503.63$505.6213,841$501.379975
1610721420$505.72$506.32$505.1754$505.6824,501$501.770135
1610721480$505.67$505.89$503.79$503.8819,171$501.966421
1610721540$503.88$504.0716$502.57$502.807,668$502.003069
1610721600$502.69$504.839$502.3689$504.8115,389$502.094645
1610721660$504.58$504.62$503.135$503.318,354$502.129964
1610721720$503.39$503.85$503.10$503.41448,726$502.165141
1610721780$503.51$504.1694$503.18$503.3555,379$502.186592
1610721840$503.5235$503.80$502.51$502.9314,570$502.224013
1610721900$502.73$503.63$502.73$503.233,748$502.235498
1610721960$503.34$503.34$502.305$502.30526,828$502.281149
1610722020$502.395$503.47$502.395$502.904,793$502.288034
1610722080$502.90$503.015$502.53$502.7551,848$502.29081
1610722140$502.53$502.53$501.06$501.1810,786$502.272252
1610722200$501.175$501.28$500.38$500.716,757$502.248595
1610722260$500.60$501.41$499.34$501.0130,181$502.113919
1610722320$501.17$501.17$500.64$500.896,326$502.096952
1610722380$500.9999$501.38$500.53$501.3834,344$502.019349
1610722440$501.19$501.2499$500.60$500.647,326$502.00436
1610722500$500.64$500.79$500.09$500.097,508$501.981204
1610722560$500.37$500.7864$500.1801$500.3854,311$501.96808
1610722620$500.45$500.9335$500.00$500.50798,927$501.935778
1610722680$500.51$500.655$500.00$500.355,294$501.919006
1610722740$500.63$500.87$499.715$499.917,235$501.89433
1610722800$500.00$500.30$499.08$499.4023,506$501.80736
1610722860$499.85$499.85$497.56$497.997919,769$501.69507
1610722920$497.79$498.50$497.7152$498.414,885$501.66453
1610722980$498.48$499.02$498.1204$498.875,810$501.632465
1610723040$498.98$498.98$497.79$498.19718,358$501.583803
1610723100$498.14$498.4436$497.375$497.37513,521$501.502104
1610723160$497.32$499.24$497.21$499.2411,138$501.439307
1610723220$499.21$499.61$498.36$498.3614,751$501.38185
1610723280$498.39$499.76$498.36$499.2811,737$501.339897
1610723340$499.355$499.47$498.59$498.6556,196$501.3177
1610723400$498.67$500.24$498.67$499.709,256$501.291314
1610723460$499.70$500.15$499.1693$499.3412,257$501.260283
1610723520$499.41$499.7514$499.14$499.75145,497$501.245394
1610723580$499.77$499.77$499.25$499.596,629$501.228847
1610723640$499.61$500.67$499.60$500.644,831$501.22165
1610723700$500.3989$501.55$500.14$501.03515,833$501.218731
1610723760$501.14$501.53$500.20$500.275,890$501.217075
1610723820$500.1523$500.8799$499.81$499.818,125$501.209055
1610723880$499.79$499.87$498.75$499.0257,697$501.187613
1610723940$499.06$499.614$498.00$498.2119,285$501.125201
1610724000$498.06$498.71$497.65$498.5656,565$501.099621
1610724060$498.3772$498.98$497.86$498.197,435$501.072827
1610724120$498.70$499.3938$498.26$499.097,589$501.052078
1610724180$499.03$499.305$498.15$498.335,171$501.036391
1610724240$498.235$498.83$498.235$498.354,224$501.022419
1610724300$498.33$499.605$498.18$499.6055,668$501.005656
1610724360$499.77$499.7903$499.2507$499.675,996$500.994111
1610724420$499.44$499.92$498.8225$499.837,119$500.97969
1610724480$499.66$499.73$498.54$499.3010,603$500.953148
1610724540$499.55$499.9899$499.00$499.185,486$500.942788
1610724600$499.15$499.48$498.63$498.633,518$500.933908
1610724660$498.855$499.9099$498.84$499.9092,182$500.929954
1610724720$499.71$500.2282$499.52$499.858,465$500.919821
1610724780$499.70$499.81$499.145$499.617,618$500.906581
1610724840$499.71$500.4599$499.62$500.34259,976$500.896301
1610724900$500.23$500.24$499.5717$499.8910,813$500.88472
1610724960$499.90$500.50$499.90$500.5010,610$500.87732
1610725020$500.44$500.495$499.65$500.0150,472$500.849769
1610725080$499.895$500.41$499.81$500.228,821$500.844059
1610725140$500.36$500.5999$500.33$500.5058,100$500.84085
1610725200$500.47$500.70$500.1409$500.5411,963$500.836144
1610725260$500.54$500.76$500.45$500.570110,279$500.833498
1610725320$500.68$500.725$499.90$500.036,399$500.831027
1610725380$499.875$499.88$499.30$499.4456,290$500.82255
1610725440$499.49$499.49$498.91$498.956,058$500.812332
1610725500$498.75$498.8732$498.255$498.304,203$500.802566
1610725560$498.23$498.39$497.7308$498.066613,868$500.760792
1610725620$497.78$498.14$497.46$497.656,933$500.739189
1610725680$497.66$497.93$497.49$497.582,313$500.732669
1610725740$497.37$497.455$497.0079$497.24565,439$500.713813
1610725800$497.1948$497.76$496.93$497.7257,628$500.687986
1610725860$497.7729$497.9442$497.37$497.663,465$500.677877
1610725920$497.51$498.3084$497.00$498.075,360$500.661533
1610725980$498.419$498.419$497.57$497.577,509$500.641528
1610726040$497.605$497.83$497.46$497.803,746$500.630541
1610726100$497.68$497.77$497.3247$497.542,547$500.623015
1610726160$497.51$497.72$497.31$497.5882,400$500.61594
1610726220$497.88$498.1158$497.565$497.5652,852$500.60854
1610726280$497.45$497.56$497.32$497.41451,825$500.60308
1610726340$497.50$497.81$497.38$497.384,878$500.589419
1610726400$497.465$497.465$496.90$497.168,174$500.56261
1610726460$497.16$497.16$496.90$497.1476,290$500.541583
1610726520$497.145$497.72$497.145$497.583,978$500.530255
1610726580$497.50$497.515$496.56$496.828,971$500.499992
1610726640$496.81$496.81$496.56$496.793,117$500.489066
1610726700$496.60$496.83$496.00$496.16519,914$500.415481
1610726760$496.04$496.20$495.8522$495.94995,735$500.392342
1610726820$495.81$496.10$495.50$496.0458,009$500.359658
1610726880$496.02$496.16$495.86$496.01797,346$500.330641
1610726940$495.985$495.985$495.23$495.6710,449$500.286545
1610727000$495.56$495.87$495.495$495.6255,171$500.265793
1610727060$495.56$495.97$495.10$495.9715,691$500.199033
1610727120$495.99$496.31$495.82$496.0818,550$500.133432
1610727180$496.045$496.365$495.92$496.3010,637$500.098365
1610727240$496.36$496.36$495.87$495.874,169$500.083949
1610727300$496.01$496.01$495.61$495.682,170$500.076084
1610727360$495.58$495.84$495.1487$495.844,915$500.057479
1610727420$495.92$497.08$495.92$496.994,656$500.043477
1610727480$496.89$497.63$496.775$497.4110,881$500.018582
1610727540$497.18$497.56$497.18$497.425,640$500.006663
1610727600$497.362$497.80$497.362$497.727,534$499.992102
1610727660$497.6296$497.80$497.185$497.546,670$499.979085
1610727720$497.425$497.50$496.79$496.794,059$499.969961
1610727780$496.90$497.05$496.41$496.444,391$499.95799
1610727840$496.53$497.28$496.53$497.034,469$499.946709
1610727900$497.34$497.4699$497.26$497.452,550$499.941178
1610727960$497.45$497.49$497.18$497.492,210$499.936402
1610728020$497.35$497.685$497.34$497.6852,337$499.932265
1610728080$497.87$498.15$497.70$498.04334,454$499.925174
1610728140$498.13$498.3338$497.97$497.986,294$499.91649
1610728200$497.83$498.29$497.83$498.103,741$499.911063
1610728260$498.13$498.15$497.69$497.794,687$499.903224
1610728320$497.75$498.14$497.63$498.0754,459$499.896772
1610728380$498.13$498.27$497.96$498.0954,245$499.890778
1610728440$498.00$498.0401$497.87$498.032,801$499.886098
1610728500$497.96$498.01$497.584$497.60945,712$499.877385
1610728560$497.68$497.89$497.60$497.673,068$499.872163
1610728620$497.50$497.50$496.945$496.953,283$499.865733
1610728680$497.14$497.46$497.14$497.2753,131$499.859547
1610728740$497.20$497.28$497.00$497.122,132$499.855026
1610728800$497.08$497.73$497.08$497.633,222$499.849017
1610728860$497.76$497.76$497.3301$497.652,019$499.845186
1610728920$497.59$497.6905$497.15$497.18692,500$499.84049
1610728980$497.12$497.12$496.62$496.625,029$499.829043
1610729040$496.61$496.72$496.16$496.655,440$499.814566
1610729100$496.6519$497.06$496.6519$497.062,100$499.810245
1610729160$497.297$497.6769$497.297$497.66691,997$499.806743
1610729220$498.00$498.14$497.83$497.8857,348$499.796793
1610729280$498.0321$498.35$498.0321$498.222,600$499.793664
1610729340$498.31$498.38$498.13$498.135,367$499.787373
1610729400$498.07$498.60$498.02$498.11917,509$499.779047
1610729460$498.25$498.9336$498.25$498.93364,428$499.775196
1610729520$498.9376$499.2178$498.5301$498.674,119$499.772389
1610729580$498.82$499.01$498.82$498.953,346$499.770445
1610729640$499.011$499.175$498.93$499.0154,035$499.768259
1610729700$498.97$499.10$498.6232$498.62324,145$499.7655
1610729760$498.705$499.70$498.705$499.703,914$499.763621
1610729820$499.845$500.00$499.60$499.6111,279$499.763563
1610729880$499.56$499.8156$499.3341$499.58253,922$499.762944
1610729940$499.48$499.48$499.15$499.403,704$499.761812
1610730000$499.47$499.61$499.33$499.514,026$499.761038
1610730060$499.63$499.695$499.48$499.6951,910$499.760748
1610730120$499.71$499.97$499.62$499.814,491$499.760783
1610730180$499.7571$500.1999$499.7571$500.1054,906$499.761664
1610730240$500.17$501.065$500.17$500.7212,793$499.770411
1610730300$500.87$500.87$500.59$500.657,406$499.775449
1610730360$500.56$500.645$500.16$500.335,417$499.777941
1610730420$500.38$500.57$500.38$500.56800$499.77836
1610730480$500.8444$501.17$500.8444$500.984,231$499.78202
1610730540$500.96$500.96$500.40$500.406,125$499.785812
1610730600$500.37$500.45$500.10$500.453,930$499.787149
1610730660$500.565$500.65$500.22$500.243,420$499.788493
1610730720$500.2795$500.6997$500.13$500.136,029$499.790999
1610730780$500.12$500.96$500.08$500.73095,989$499.793651
1610730840$500.811$501.145$500.67$500.974,108$499.796995
1610730900$501.085$501.6525$501.0622$501.5011,142$499.809558
1610730960$501.68$502.10$501.57$501.7311,130$499.824719
1610731020$501.85$502.435$501.82$502.3711,528$499.843423
1610731080$502.36$502.58$502.09$502.589,473$499.859261
1610731140$502.60$502.85$502.36$502.51512,901$499.882723
1610731200$502.63$503.0027$502.54$502.5614,448$499.910533
1610731260$502.59$502.59$501.83$502.33511,357$499.928644
1610731320$502.57$502.70$502.52$502.533,665$499.93491
1610731380$502.45$502.5205$502.24$502.265,397$499.943512
1610731440$502.24$502.38$501.7535$502.096,380$499.952444
1610731500$502.0612$502.1969$501.89$501.934,597$499.958498
1610731560$501.935$502.24$501.85$502.134,403$499.96445
1610731620$502.04$502.27$501.975$502.104,853$499.970974
1610731680$502.04$502.14$501.39$502.047,269$499.979412
1610731740$502.15$502.215$501.71$501.713,400$499.98385
1610731800$501.76$502.09$501.39$501.58225,854$499.990428
1610731860$501.45$501.99$501.45$501.714,500$499.995403
1610731920$501.83$502.14$501.83$501.933,811$500.000191
1610731980$501.9899$502.5827$501.72$502.5010,612$500.015283
1610732040$502.35$502.99$502.32$502.825,901$500.024942
1610732100$502.825$503.3799$502.82$503.324211,445$500.047172
1610732160$503.40$503.4076$503.01$503.0556,961$500.060983
1610732220$502.93$503.22$502.93$503.063,959$500.068338
1610732280$502.95$503.50$502.95$503.2057,056$500.081869
1610732340$503.11$503.22$502.3913$502.39133,290$500.087359
1610732400$502.40$502.4608$502.17$502.273,647$500.092641
1610732460$502.34$502.819$502.34$502.6253,219$500.097305
1610732520$502.64$502.74$502.34$502.4133,348$500.102359
1610732580$502.39$502.76$502.39$502.762,551$500.106114
1610732640$502.82$502.96$502.56$502.57335,745$500.114926
1610732700$502.66$502.84$502.61$502.842,600$500.119018
1610732760$502.84$502.96$502.47$502.474,267$500.125637
1610732820$502.44$502.44$502.1201$502.4259,383$500.137756
1610732880$502.4446$502.49$502.1633$502.26752,150$500.140611
1610732940$502.36$502.36$502.05$502.083,225$500.144533
1610733000$502.00$502.16$501.6406$501.973,449$500.148694
1610733060$501.965$503.35$501.39$501.4228,680$500.184322
1610733120$501.57$502.23$500.00$501.7039,890$500.201571
1610733180$501.61$502.4048$501.58$501.847,084$500.208161
1610733240$502.2787$504.51$502.2787$504.3132,737$500.272112
1610733300$504.1501$504.711$503.3751$503.4914,506$500.302751
1610733360$503.50$504.0228$502.41$502.7213,824$500.324996
1610733420$502.84$503.2183$501.9232$502.54278,991$500.335821
1610733480$502.505$503.09$502.505$503.093,921$500.341166
1610733540$502.9501$503.415$502.9501$503.4152,700$500.345184
1610733600$503.40$503.70$503.38$503.382,611$500.349723
1610733660$503.37$503.37$502.74$502.742,719$500.353673
1610733720$502.8339$502.975$502.66$502.751,352$500.355603
1610733780$502.73$502.85$502.59$502.591,943$500.357902
1610733840$502.72$502.735$502.37$502.37800$500.358871
1610733900$502.50$502.67$502.39$502.631,312$500.360452
1610733960$502.725$502.74$502.46$502.741,592$500.362413
1610734020$502.69$502.89$502.50$502.55513,166$500.378953
1610734080$502.51$502.71$501.92$501.929,066$500.388344
1610734140$501.985$502.29$501.71$501.744,368$500.392011
1610734200$501.735$502.00$501.47$502.004,748$500.3952
1610734260$502.08$502.21$501.815$501.863,400$500.398165
1610734320$501.84$501.84$501.422$501.635,097$500.401432
1610734380$501.555$501.555$500.5723$500.74486,422$500.403702
1610734440$500.86$501.31$500.78$501.0021,895$500.411274
1610734500$500.98$501.75$500.98$501.754,000$500.412998
1610734560$501.83$502.30$501.695$502.302,614$500.415128
1610734620$502.40$502.69$501.58$502.1014,504$500.429592
1610734680$502.10$502.2433$501.89$501.92711,700$500.431021
1610734740$501.82$501.90$501.64$501.781,489$500.432127
1610734800$501.90$502.3779$501.75$502.0852,900$500.434454
1610734860$502.16$502.35$501.7491$501.913,592$500.437438
1610734920$501.79$501.94$501.32$501.442,480$500.438979
1610734980$501.52$501.59$500.82$500.9516,605$500.445064
1610735040$500.92$501.17$500.85$500.979,464$500.447758
1610735100$501.01$501.2793$500.95$501.052,100$500.448415
1610735160$500.98$501.50$500.8679$501.174,733$500.450105
1610735220$501.20$501.20$500.79$500.793,917$500.451066
1610735280$500.64$500.64$500.3198$500.388,844$500.451156
1610735340$500.40$500.59$500.30$500.443,114$500.451227
1610735400$500.41$500.43$500.34$500.3951,100$500.451195
1610735460$500.52$500.54$500.20$500.201,900$500.45114
1610735520$500.19$500.35$500.155$500.342,714$500.450865
1610735580$500.15$500.175$499.40$499.898,750$500.448641
1610735640$499.79$500.2116$499.79$499.953,319$500.447834
1610735700$499.87$500.10$499.7805$500.0353,663$500.447034
1610735760$500.25$500.345$500.25$500.252,400$500.446819
1610735820$500.36$500.675$500.36$500.675600$500.446833
1610735880$500.6342$500.69$500.4228$500.574,352$500.447069
1610735940$500.81$500.82$500.59$500.714,019$500.447628
1610736000$500.65$500.65$500.265$500.32510,173$500.447804
1610736060$500.255$500.3693$499.96$500.096,944$500.446894
1610736120$500.055$500.17$499.96$500.171,300$500.446636
1610736180$500.16$500.25$500.15$500.15510$500.446574
1610736240$500.0701$500.40$500.05$500.057,359$500.445804
1610736300$499.9101$500.145$499.9001$500.1451,900$500.44544
1610736360$500.115$500.1777$500.01$500.141,467$500.445224
1610736420$500.09$500.375$499.90$500.116,940$500.444158
1610736480$500.34$500.69$500.34$500.61592,560$500.444279
1610736540$500.56$500.565$500.285$500.292,300$500.444218
1610736600$500.21$500.5365$500.1301$500.53651,549$500.444106
1610736660$500.62$501.06$500.59$501.005,143$500.445241
1610736720$501.00$501.54$501.00$501.548,766$500.447889
1610736780$501.50$501.5102$501.3252$501.51022,400$500.449108
1610736840$501.55$501.635$501.4385$501.6351,000$500.449522
1610736900$501.60$501.775$501.19$501.35147,060$500.452954
1610736960$501.3367$501.345$501.175$501.3311,523$500.457617
1610737020$501.33$501.6899$501.24$501.585,086$500.459888
1610737080$501.4901$501.75$501.48$501.481,273$500.460544
1610737140$501.495$501.50$501.35$501.501,616$500.461272
1610737200$501.495$501.57$501.38$501.445,155$500.46373
1610737260$501.53$501.74$501.30$501.303,329$500.465381
1610737320$501.52$501.615$501.51$501.56061,254$500.466027
1610737380$501.66$501.99$501.60$501.8152,255$500.467451
1610737440$501.8561$501.91$501.78$501.881,272$500.468223
1610737500$501.9308$502.25$501.91$501.914,923$500.472042
1610737560$501.67$501.67$501.48$501.481,000$500.472477
1610737620$501.50$501.525$501.35$501.351,658$500.473253
1610737680$501.34$501.43$501.13$501.28313,898$500.47469
1610737740$501.16$501.16$500.8674$500.95116,915$500.476514
1610737800$500.955$501.05$500.785$500.842,400$500.476955
1610737860$500.69$501.12$500.69$500.9455,186$500.477854
1610737920$500.8715$500.94$500.4001$500.553,483$500.478289
1610737980$500.545$500.56$500.36$500.4552,163$500.478286
1610738040$500.36$500.496$500.27$500.43781,338$500.47824
1610738100$500.45$500.6584$500.345$500.3453,000$500.478367
1610738160$500.24$500.465$500.15$500.4651,100$500.478265
1610738220$500.4602$500.635$500.30$500.392,100$500.478256
1610738280$500.18$500.34$500.1641$500.291,710$500.478072
1610738340$500.335$500.49$500.18$500.492,459$500.477954
1610738400$500.48$500.48$500.10$500.214,006$500.477634
1610738460$500.255$500.415$500.14$500.212,100$500.477418
1610738520$500.205$500.205$499.7975$499.843,712$500.47658
1610738580$499.86$500.20$499.86$500.172,535$500.476141
1610738640$500.215$500.215$499.79$500.093,107$500.475457
1610738700$500.04$500.19$499.97$500.182,155$500.475033
1610738760$500.11$500.15$499.90$500.03162,029$500.474662
1610738820$500.02$500.06$499.6605$499.825,761$500.473051
1610738880$499.88$499.91$499.75$499.911,631$500.472527
1610738940$500.06$500.085$499.78$500.0853,079$500.471755
1610739000$500.09$500.6612$500.035$500.627,030$500.471568
1610739060$500.49$500.49$500.10$500.101,561$500.471456
1610739120$500.185$500.30$499.90$500.302,747$500.470916
1610739180$500.38$500.38$499.77$499.775,794$500.469702
1610739240$499.68$500.06$499.68$500.061,142$500.469371
1610739300$500.15$500.235$499.89$500.1853,309$500.468705
1610739360$500.09$500.2374$500.09$500.19600$500.468625
1610739420$500.12$500.76$499.885$500.763,851$500.468092
1610739480$500.62$500.62$500.35$500.518,015$500.468405
1610739540$500.41$500.43$500.25$500.261,618$500.468308
1610739600$500.265$500.47$500.14$500.292,689$500.468103
1610739660$500.43$500.595$500.39$500.391,057$500.468129
1610739720$500.51$500.52$500.30$500.341,633$500.468099
1610739780$500.41$500.4318$500.28$500.4318934$500.468066
1610739840$500.35$500.72$500.35$500.721,332$500.468132
1610739900$500.71$500.90$500.52$500.60012,282$500.468378
1610739960$500.81$500.81$500.55$500.551,314$500.468473
1610740020$500.74$500.82$500.665$500.783,141$500.46894
1610740080$501.00$501.20$500.785$500.78539,456$500.471066
1610740140$500.99$501.32$500.931$500.9511,033$500.474041
1610740200$501.0399$501.1399$500.50$500.6312,263$500.476613
1610740260$500.50$500.8299$500.41$500.5011,088$500.477548
1610740320$500.57$500.57$500.19$500.44341,856$500.477485
1610740380$500.2555$500.39$500.18$500.2952,700$500.477231
1610740440$500.37$500.49$500.36$500.36400$500.47723
1610740500$500.17$500.395$500.06$500.063,023$500.476845
1610740560$500.01$500.32$500.01$500.161,850$500.476613
1610740620$500.04$500.14$499.76$500.0110,273$500.47431
1610740680$500.089$500.089$499.86$499.912,100$500.473829
1610740740$499.80$499.88$497.74$498.1853,995$500.434616
1610740800$498.335$498.6399$498.31$498.596,451$500.429107
1610740860$498.555$498.59$498.23$498.233,671$500.426071
1610740920$498.42$498.61$498.2976$498.612,229$500.424052
1610740980$498.73$499.0174$498.67$498.81444,959$500.42108
1610741040$498.75$498.855$498.61$498.653,567$500.41852
1610741100$498.76$498.76$498.30$498.39463,036$500.416107
1610741160$498.425$498.81$498.35$498.783,005$500.41372
1610741220$498.59$498.60$498.37$498.603,551$500.410973
1610741280$498.53$498.7098$498.46$498.70982,018$500.409465
1610741340$498.65$498.66$498.44$498.526,331$500.404536
1610741400$498.59$499.525$498.59$499.52519,515$500.392999
1610741460$499.54$499.6589$499.16$499.166,327$500.390737
1610741520$499.50$499.6394$499.39$499.5956,670$500.388288
1610741580$499.60$499.97$499.48$499.959,689$500.385972
1610741640$499.95$500.00$499.5739$499.8321,688$500.381018
1610741700$499.97$500.11$499.86$499.93755,729$500.38016
1610741760$499.8401$500.08$499.8401$499.962,720$500.379737
1610741820$500.01$500.01$499.55$499.55045,584$500.378446
1610741880$499.50$499.66$499.14$499.616,143$500.376269
1610741940$499.60$499.60$499.00$499.007,367$500.372984
1610742000$499.01$499.1299$498.60$498.7759,598$500.367032
1610742060$498.775$499.15$498.69$498.807,017$500.362957
1610742120$498.80$499.2181$498.68$499.197,747$500.358404
1610742180$499.06$499.06$498.68$498.983,177$500.35646
1610742240$498.98$499.00$498.67$498.807,073$500.352252
1610742300$498.875$498.9999$498.301$498.6814,597$500.342369
1610742360$498.7399$498.88$498.56$498.884,976$500.33933
1610742420$498.80$498.80$498.53$498.7352,565$500.337702
1610742480$498.80$498.97$498.67$498.896,281$500.334088
1610742540$498.94$499.0199$498.765$498.8413,693$500.326788
1610742600$498.79$499.01$497.3401$497.42543,373$500.289813
1610742660$497.44$497.47$496.76$496.7614,055$500.273008
1610742720$496.885$496.885$496.56$496.8014,323$500.253998
1610742780$496.90$497.3928$496.655$497.099,424$500.24249
1610742840$497.08$497.27$496.87$496.878,187$500.232925
1610742900$496.97$497.39$496.75$497.2810,931$500.219576
1610742960$497.30$498.08$497.30$498.082,970$500.216642
1610743020$498.0874$498.38$497.72$498.0858,475$500.209998
1610743080$498.09$498.17$497.99$498.081,980$500.20838
1610743140$498.01$498.44$498.00$498.333,112$500.206012
1610743200$498.315$498.66$498.16$498.637,466$500.201305
1610743260$498.56$498.765$498.46$498.7656,035$500.197682
1610743320$498.82$499.02$498.77$498.835,098$500.195271
1610743380$498.87$499.09$498.36$498.4213,699$500.187651
1610743440$498.49$498.49$498.00$498.20139,729$500.180346
1610743500$498.24$498.41$497.91$497.9456,838$500.175286
1610743560$497.91$498.0596$497.52$497.528,416$500.168158
1610743620$497.71$498.09$497.70$497.817,944$500.161503
1610743680$497.77$497.80$497.20$497.23316,561$500.155249
1610743740$497.32$497.505$497.23$497.329,492$500.145448
1610743800$497.52$498.30$497.51$498.1514,786$500.134058
1610743860$498.2199$498.38$498.03$498.3810,154$500.126985
1610743920$498.26$498.46$498.16$498.35513,098$500.118484
1610743980$498.45$498.9228$498.35$498.7912,623$500.111823
1610744040$498.82$498.95$498.18$498.7221,344$500.100753
1610744100$498.52$499.02$498.47$499.0217,508$500.092245
1610744160$498.9999$499.15$498.23$498.3123,465$500.080819
1610744220$498.26$498.49$498.18$498.4318,033$500.069959
1610744280$498.4515$498.46$497.98$498.0219,677$500.057059
1610744340$498.05$498.33$497.52$498.0044,793$500.025983
1610744400$497.98$497.98$497.98$497.98295,515$499.833525
1610744460$497.98$497.98$497.98$497.981,805$499.832839
1610744520$498.20$498.20$497.98$497.9880,820$499.806177
1610744640$498.25$498.50$498.25$498.501,396$499.805724
1610744700$498.32$498.37$498.02$498.02400$499.805612
1610744820$498.02$498.02$497.77$497.77693$499.841311
1610744880$497.98$497.98$497.98$497.98100$499.841252
1610745000$498.0547$498.0547$498.0547$498.0547509$499.841004
1610745060$497.98$497.98$497.98$497.982,598$499.840145
1610745120$497.75$497.75$497.75$497.75332$499.83995
1610745180$497.75$497.75$497.75$497.75150$499.839883
1610745600$497.10$497.10$497.10$497.10318$499.839472
1610745660$497.15$497.15$497.15$497.15100$499.83942
1610745960$497.45$497.45$497.45$497.451,000$499.840834
1610746020$497.22$497.22$497.22$497.22100$499.840759
1610746140$497.15$497.98$497.10$497.10208,400$499.774258
1610746200$497.10$497.54$497.00$497.542,556$499.773006
1610746260$497.64$498.00$497.64$498.00392$499.772834
1610746320$498.02$498.02$497.98$497.98300$499.77272
1610746380$498.26$498.32$498.26$498.322,250$499.772082
1610746500$497.96$497.96$497.96$497.96100$499.772034
1610746680$497.48$497.48$497.00$497.001,128$499.840585
1610746800$497.00$497.00$497.00$497.00200$499.840452
1610746860$497.00$497.00$497.00$497.001,147$499.839842
1610746920$496.75$496.75$496.75$496.75200$499.839688
1610746980$497.98$497.98$497.98$497.9820,910$499.833046
1610747100$496.90$496.90$496.90$496.90100$499.832972
1610747340$496.75$496.75$496.75$496.75257$499.832734
1610747460$496.9998$496.9998$496.9998$496.9998200$499.832573
1610747580$496.98$497.00$496.98$497.00366$499.84109
1610747640$496.32$496.32$496.32$496.32174$499.840953
1610747820$496.99$497.98$496.99$497.9854,781$499.823528
1610748000$496.53$496.53$496.53$496.53100$499.823263
1610748120$496.32$496.32$496.32$496.32100$499.823136
1610748600$496.39$496.39$496.35$496.35472$499.841009
1610749860$496.75$496.75$496.75$496.75100$499.841219
1610749920$496.00$496.25$496.00$496.00705$499.840586
1610750700$496.00$496.00$496.00$496.00100$499.841151
1610751540$496.50$496.50$496.50$496.50100$499.841153
1610751780$496.90$496.90$496.90$496.90100$499.840975
1610751840$496.50$496.50$496.25$496.25200$499.840776
1610752200$496.40$496.40$496.40$496.40136$499.841132
1610752620$496.25$496.25$496.25$496.25397$499.840727
1610754960$497.25$497.25$497.25$497.25332$499.841061
1610755800$496.17$496.17$496.17$496.17200$499.841172
1610756520$496.98$497.05$496.98$497.05400$499.841217
1610756940$497.15$497.15$497.15$497.15100$499.841115
1610757660$496.47$496.47$496.47$496.47150$499.841197
1610757900$497.00$497.00$497.00$497.00100$499.841116
1610758020$496.63$496.63$496.63$496.63100$499.841062
1610758080$496.99$496.99$496.99$496.99100$499.840946
1610758380$496.76$497.00$496.75$497.00400$499.841084
1610758440$496.65$496.65$496.65$496.65199$499.840957
1610758620$496.95$497.00$496.95$497.00281$499.840808
1610758680$497.00$497.00$497.00$497.00100$499.840714