NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 22, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611307980$572.10$572.10$572.10$572.10190$572.186666
1611308040$572.10$572.10$572.10$572.10100$572.16
1611308640$572.23$572.23$572.10$572.101,147$572.251094
1611308700$572.10$572.10$572.10$572.10542$572.224882
1611309240$572.63$572.63$572.40$572.40565$572.289912
1611309300$572.45$572.45$572.45$572.45300$572.303598
1611309660$573.00$573.00$573.00$573.00449$572.381036
1611312480$572.71$572.71$572.71$572.71102$572.489887
1611312900$572.71$572.71$572.71$572.71300$572.504755
1611314160$573.00$573.00$573.00$573.00100$572.52974
1611314220$573.24$573.35$573.24$573.35294$572.571352
1611315240$573.13$573.13$573.13$573.13100$572.606368
1611315660$573.00$573.00$573.00$573.00100$572.622427
1611316800$573.25$573.25$573.00$573.00272$572.692429
1611317100$572.70$572.70$572.70$572.70900$572.72245
1611317220$573.47$573.47$573.47$573.47100$572.758499
1611317400$573.47$573.47$573.00$573.00949$572.800755
1611317820$572.88$572.88$572.88$572.88100$572.81175
1611317880$572.88$572.88$572.88$572.88100$572.81229
1611317940$572.53$572.70$572.53$572.70206$572.808158
1611318180$572.85$572.85$572.85$572.85100$572.808424
1611318240$572.70$572.99$572.70$572.99944$572.809219
1611318480$572.53$572.53$572.53$572.53986$572.792686
1611318600$572.95$572.95$572.95$572.95100$572.793416
1611318660$572.94$572.95$572.94$572.95200$572.796348
1611318780$572.95$572.95$572.53$572.941,099$572.801236
1611318840$572.57$572.57$572.53$572.531,526$572.779337
1611318900$572.55$572.55$572.53$572.531,000$572.767388
1611318960$572.45$572.45$572.00$572.00500$572.733147
1611319020$572.93$572.93$572.93$572.93100$572.731091
1611319200$572.00$572.00$572.00$572.00100$572.717495
1611319320$571.63$571.63$571.57$571.631,072$572.658854
1611319380$571.63$571.63$571.63$571.63140$572.65121
1611320400$573.00$578.40$571.53$578.402,926$572.664131
1611320580$572.00$572.00$572.00$572.00200$572.659864
1611320640$572.49$572.49$572.49$572.49350$572.655748
1611320700$572.39$572.45$572.39$572.45200$572.652204
1611320820$572.40$572.40$572.20$572.20223$572.643444
1611320940$572.78$572.78$572.78$572.78175$572.643483
1611321060$572.77$573.00$572.77$573.001,500$572.660663
1611321120$572.95$572.95$572.95$572.95100$572.661666
1611321240$572.99$572.99$572.99$572.99160$572.6647
1611321480$572.99$573.20$572.99$573.20200$572.671469
1611321660$573.47$573.47$573.47$573.47100$572.685079
1611321720$573.46$573.46$573.46$573.46200$572.693771
1611321780$573.89$573.89$573.89$573.89125$572.700368
1611321840$573.50$573.50$573.50$573.50220$572.708306
1611321900$573.55$573.55$573.55$573.55100$572.710728
1611321960$573.50$573.88$573.50$573.881,740$572.768788
1611322080$573.50$573.50$573.50$573.50698$572.784963
1611322260$573.84$573.84$573.84$573.84100$572.806712
1611322380$573.85$573.89$573.85$573.89700$572.839448
1611322620$573.63$573.66$573.61$573.611,052$572.869012
1611322680$573.60$573.60$573.60$573.60556$572.880892
1611322800$573.58$573.58$573.58$573.58100$572.883551
1611322860$573.58$573.58$573.58$573.58129$572.886556
1611323040$573.99$573.99$573.99$573.99211$572.905162
1611323280$573.67$573.67$573.67$573.67100$572.913131
1611323340$573.7002$573.7002$573.7002$573.7002300$572.919657
1611323400$573.94$574.00$573.94$574.00400$572.933724
1611323460$574.20$574.20$574.20$574.20100$572.94213
1611323520$574.50$574.50$574.30$574.50987$572.982236
1611323580$574.68$574.90$574.68$574.88900$573.030831
1611323640$574.97$575.75$574.96$575.60600$573.089585
1611323700$575.00$575.75$575.00$575.75785$573.166096
1611323760$576.04$576.10$575.75$575.753,204$573.331454
1611323880$576.77$576.82$576.72$576.72407$573.428045
1611323940$576.68$576.96$576.50$576.50910$573.535305
1611324000$576.50$576.50$576.50$576.50300$573.558968
1611324060$576.50$576.50$576.00$576.00752$573.625453
1611324120$575.11$575.11$575.11$575.11150$573.630183
1611324180$575.50$575.50$575.50$575.50100$573.636556
1611324300$575.81$576.00$575.76$575.76589$573.667848
1611324360$576.03$576.03$576.0001$576.0001609$573.705688
1611324600$576.01$576.28$576.01$576.28400$573.746289
1611324660$576.4498$576.4498$576.4498$576.4498337$573.766296
1611324720$576.48$576.48$576.48$576.48147$573.781412
1611324780$576.84$577.00$576.84$577.00416$573.821022
1611324840$576.50$576.50$576.50$576.501,000$573.868947
1611324900$576.56$576.56$576.31$576.31200$573.880791
1611325140$577.21$577.21$577.21$577.21100$573.936649
1611325260$577.4999$577.4999$577.4999$577.4999250$573.971272
1611325320$577.50$577.50$577.50$577.50100$573.978869
1611325380$577.00$577.00$576.65$576.65200$573.995962
1611325500$576.61$576.61$576.61$576.61238$574.012503
1611325560$576.61$576.61$576.50$576.50740$574.046409
1611325620$576.61$576.61$576.61$576.61500$574.064818
1611325680$577.79$578.40$576.97$578.001,721$574.235184
1611325740$578.93$581.58$578.31$581.583,005$581.729515
1611325800$582.10$582.20$577.73$579.435126,094$579.852432
1611325860$579.9312$582.29$579.14$580.7457,338$580.218934
1611325920$580.5681$580.5681$577.80$578.15519,847$580.077353
1611325980$578.24$580.42$578.22$579.968723,474$580.013282
1611326040$579.55$583.99$579.5001$581.9943,428$580.406901
1611326100$582.00$582.00$580.295$581.150117,355$580.445549
1611326160$581.71$581.90$578.92$580.9429,490$580.438754
1611326220$580.73$582.44$580.655$581.1616,651$580.493775
1611326280$580.615$580.9099$579.70$580.367312,727$580.48762
1611326340$580.6421$581.91$580.10$580.5615,332$580.516132
1611326400$580.75$581.34$578.54$578.8916,348$580.491643
1611326460$578.80$578.97$577.5823$577.9520,513$580.374825
1611326520$577.8413$578.88$577.62$578.288520,844$580.269239
1611326580$578.33$579.16$578.2369$579.019,336$580.233576
1611326640$579.30$579.81$578.75$579.025,270$580.222371
1611326700$579.20$580.94$579.18$580.6517,939$580.212441
1611326760$580.81$581.50$580.4001$580.8322,319$580.252343
1611326820$581.00$581.98$580.90$581.6015,632$580.296898
1611326880$581.55$581.90$580.66$581.7618,959$580.337753
1611326940$581.94$582.1763$579.43$579.50517,453$580.357852
1611327000$579.64$579.645$577.2194$577.3126,281$580.26009
1611327060$577.36$579.1301$577.265$578.65511,468$580.220112
1611327120$578.66$578.85$578.1926$578.43510,078$580.189967
1611327180$578.61$579.21$576.42$576.75521,913$580.103901
1611327240$576.6926$577.72$576.01$576.148736,547$579.904574
1611327300$576.22$576.22$574.51$575.24546,663$579.577819
1611327360$575.245$576.21$575.14$576.0013,136$579.503978
1611327420$575.73$576.25$574.50$576.189525,188$579.363254
1611327480$576.1902$576.28$574.5722$575.2513,325$579.290141
1611327540$575.3327$575.9007$573.05$573.5435,174$579.058707
1611327600$573.54$574.50$573.39$573.7823,317$578.905061
1611327660$573.945$574.92$573.75$574.8312,660$578.833522
1611327720$574.71$575.64$574.56$575.629929,377$578.707404
1611327780$575.50$576.26$574.635$574.8730,262$578.601069
1611327840$574.40$575.4899$574.0001$574.2316,876$578.530201
1611327900$574.46$575.00$573.52$574.419920,885$578.428731
1611327960$574.42$575.1099$574.34$574.6820,685$578.346186
1611328020$575.04$575.3399$574.50$574.9913,557$578.29618
1611328080$574.99$575.25$574.48$574.7717,087$578.234887
1611328140$574.74$576.97$574.67$576.9735,161$578.153331
1611328200$576.795$576.795$575.719$576.4910,915$578.130584
1611328260$576.4007$576.4007$574.5001$574.8225,183$578.052385
1611328320$575.2296$575.32$574.40$574.6913,124$578.009933
1611328380$574.725$575.30$574.725$574.917,142$577.989952
1611328440$574.72$575.0398$573.61$574.5430,317$577.884653
1611328500$574.89$575.02$574.515$574.628,643$577.860011
1611328560$574.68$575.45$574.67$574.724,780$577.847337
1611328620$574.88$575.4299$574.765$574.9654,479$577.836307
1611328680$574.95$575.6362$574.95$575.164,296$577.826017
1611328740$575.02$575.36$574.935$575.185,222$577.812989
1611328800$575.17$575.88$574.85$575.85877,575$577.796279
1611328860$575.77$576.9898$575.77$575.929924,766$577.764104
1611328920$575.90$576.50$575.89$576.14859,041$577.750761
1611328980$576.0425$576.3478$575.12$575.429,559$577.73526
1611329040$575.3623$575.4499$574.7901$575.087822,429$577.68343
1611329100$574.96$575.27$574.61$574.64310,107$577.659715
1611329160$574.54$574.54$572.8018$573.594533,198$577.542273
1611329220$573.3701$574.2105$573.0961$573.279,316$577.512522
1611329280$573.1792$573.5284$572.7301$572.730115,672$577.456726
1611329340$572.73$573.1899$572.00$572.706941,093$577.295751
1611329400$573.00$573.79$572.6801$573.3221,885$577.228515
1611329460$573.51$573.53$572.82$572.8811,744$577.193378
1611329520$572.81$573.79$572.50$573.0219,364$577.137335
1611329580$573.36$573.3699$572.67$573.046,593$577.117307
1611329640$572.9425$573.4999$572.855$572.8553,100$577.107858
1611329700$572.9462$574.25$572.9462$573.5716,661$577.065983
1611329760$573.40$574.4199$573.01$573.5111,670$577.038855
1611329820$573.40$574.04$573.12$574.046,998$577.021158
1611329880$573.9761$573.9761$573.05$573.716,027$577.004958
1611329940$573.47$573.72$572.73$573.604,836$576.991935
1611330000$573.76$574.00$573.3101$574.003,979$576.98179
1611330060$573.835$574.99$573.835$574.4914,030$576.957906
1611330120$574.2001$574.36$574.05$574.2454,357$576.949471
1611330180$574.08$574.36$573.80$573.89186,270$576.936486
1611330240$573.81$573.9491$573.35$573.8816,118$576.922791
1611330300$573.80$573.80$573.03$573.6915,146$576.886374
1611330360$573.91$574.41$573.1364$573.583810,374$576.86473
1611330420$573.5107$573.59$572.75$573.0247,495$576.742948
1611330480$573.16$573.2999$572.4904$572.5028,696$576.670189
1611330540$572.6395$572.91$572.50$572.506,348$576.654073
1611330600$572.4383$572.79$572.10$572.207,936$576.63219
1611330660$572.43$573.46$572.43$572.80727,665$576.61427
1611330720$572.87$573.0504$572.3622$572.36223,477$576.605673
1611330780$572.34$572.80$572.20$572.4017,640$576.559136
1611330840$572.21$572.8099$572.00$572.60543,781$576.437347
1611330900$572.96$573.08$572.68$572.905,628$576.425229
1611330960$572.916$574.1599$572.884$573.459319,468$576.390666
1611331020$573.59$573.83$573.2301$573.230114,982$576.36527
1611331080$573.23$573.53$573.0001$573.4856,636$576.352661
1611331140$573.46$573.67$573.19$573.48952,967$576.347854
1611331200$573.48$573.48$572.69$573.178,863$576.329468
1611331260$573.3599$573.8098$573.11$573.80983,552$576.323864
1611331320$573.80$574.18$573.5667$573.937,119$576.313526
1611331380$573.94$574.019$573.482$573.738,378$576.301024
1611331440$573.72$574.0604$573.2901$573.58697,078$576.290049
1611331500$573.5394$573.815$573.4936$573.8151,600$576.287633
1611331560$573.9161$575.00$573.87$574.9724,898$576.262177
1611331620$574.72$575.1661$574.3437$574.847111,970$576.251908
1611331680$574.9673$574.9777$574.3189$574.380113,321$576.238729
1611331740$574.71$574.77$574.01$574.128,687$576.229239
1611331800$574.31$574.465$573.91$574.29885,191$576.222909
1611331860$574.20$575.43$574.20$575.012415,442$576.210458
1611331920$575.0326$575.175$574.16$574.698,368$576.203809
1611331980$574.845$575.00$574.2711$574.868,770$576.196527
1611332040$574.96$575.05$574.55$574.957,774$576.190425
1611332100$574.92$575.44$574.26$575.355124,803$576.173357
1611332160$575.1701$575.32$574.5501$574.89512,788$576.165614
1611332220$574.99$575.34$574.7975$575.345,301$576.162541
1611332280$575.26$575.4399$574.99$575.2054,538$576.160141
1611332340$575.1624$575.195$574.815$574.8155,503$576.1565
1611332400$574.875$575.055$574.45$574.5011,528$576.14838
1611332460$574.50$574.50$574.08$574.43995,865$576.142639
1611332520$574.18$574.55$573.87$574.07313,660$576.138875
1611332580$574.015$574.09$573.6505$574.093,203$576.134833
1611332640$574.19$574.385$574.11$574.13443,170$576.131574
1611332700$574.17$574.50$574.17$574.2552,900$576.128702
1611332760$574.49$574.49$574.305$574.305500$576.128379
1611332820$574.325$574.44$574.1837$574.294,795$576.123684
1611332880$574.29$574.52$573.99$573.993,356$576.120418
1611332940$573.97$574.09$573.00$573.1559,374$576.10713
1611333000$573.10$573.51$572.85$573.4511,261$576.089721
1611333060$573.30$573.30$572.83$573.12624,356$576.082802
1611333120$573.13$573.24$572.84$572.949,541$576.067572
1611333180$572.9872$573.08$572.5056$573.078,358$576.053098
1611333240$572.98$573.50$572.90$573.0710,376$576.038232
1611333300$573.01$573.545$572.87$573.109,967$576.023997
1611333360$573.19$573.42$572.6701$572.9419,475$575.994793
1611333420$572.96$573.24$572.76$573.246,603$575.984857
1611333480$573.25$573.61$573.22$573.607,266$575.975651
1611333540$573.45$573.675$573.28$573.673,607$575.971093
1611333600$573.51$573.56$573.20$573.473,420$575.966703
1611333660$573.52$573.52$573.1561$573.15612,200$575.963844
1611333720$573.42$573.6999$573.125$573.4554,296$575.958402
1611333780$573.45$573.6601$573.45$573.551,194$575.956253
1611333840$573.4447$573.45$573.00$573.214,457$575.950831
1611333900$573.17$573.45$573.085$573.302,525$575.947341
1611333960$573.4699$573.4699$573.00$573.1554,999$575.940545
1611334020$573.135$573.85$573.00$573.854,237$575.935056
1611334080$573.63$573.63$572.66$573.3012,672$575.916829
1611334140$573.15$573.17$572.88$573.014,718$575.910222
1611334200$573.15$573.15$572.70$573.005,964$575.901583
1611334260$573.00$573.31$573.00$573.089,872$575.887949
1611334320$573.11$573.19$572.75$573.116,466$575.878457
1611334380$573.05$573.2694$572.71$573.1011,824$575.862198
1611334440$573.02$573.02$572.383$572.507,601$575.850262
1611334500$572.445$572.89$572.445$572.86996,652$575.840128
1611334560$572.76$572.76$571.86$572.0013,901$575.815955
1611334620$572.09$572.16$571.46$571.5617,862$575.781074
1611334680$571.36$571.63$571.15$571.24513,651$575.753022
1611334740$571.32$571.55$571.15$571.5312,894$575.726301
1611334800$571.60$572.34$571.57$572.308,223$575.711726
1611334860$572.0006$572.36$571.73$572.3612,959$575.689639
1611334920$572.53$572.75$572.23$572.509,155$575.675925
1611334980$572.70$573.00$572.425$572.76512,032$575.659627
1611335040$572.88$572.94$572.42$572.879,154$575.647791
1611335100$572.97$573.48$572.7958$573.3810,019$575.636206
1611335160$573.47$573.65$573.09$573.267,925$575.627854
1611335220$573.37$573.74$573.37$573.4955,557$575.62276
1611335280$573.515$574.19$573.3901$573.929,502$575.615791
1611335340$573.975$574.43$573.78$573.97449,645$575.609217
1611335400$574.07$574.37$573.97$573.988,078$575.604144
1611335460$573.83$574.00$573.24$573.302911,849$575.593505
1611335520$573.49$573.7599$573.485$573.582,000$575.591764
1611335580$573.575$573.975$573.49$573.8655,420$575.586994
1611335640$573.94$574.14$573.80$573.80181,400$575.586057
1611335700$574.01$574.145$573.4867$573.683,231$575.583555
1611335760$573.65$573.80$573.55$573.801,200$575.58253
1611335820$573.7216$573.80$573.38$573.662,275$575.580584
1611335880$573.60$573.60$573.15$573.357,163$575.573522
1611335940$573.3345$573.41$572.7801$572.976,274$575.566709
1611336000$573.0586$573.0586$572.61$572.6454,884$575.560821
1611336060$572.645$573.23$572.645$573.0010,370$575.548798
1611336120$573.30$573.4299$573.16$573.373,585$575.545305
1611336180$573.36$573.6866$573.22$573.383,742$575.541867
1611336240$573.20$573.335$572.75$572.8653,781$575.537794
1611336300$572.75$572.95$572.50$572.944,056$575.532853
1611336360$572.99$573.235$572.5456$572.59914,501$575.527931
1611336420$572.59$572.80$572.3801$572.6510,800$575.514008
1611336480$572.56$572.92$572.56$572.665,364$575.507977
1611336540$572.61$572.68$572.26$572.4011,225$575.492724
1611336600$572.32$572.7498$572.32$572.735,864$575.485816
1611336660$572.66$572.99$572.50$572.70214,574$575.480745
1611336720$572.73$573.10$572.585$572.705,434$575.474114
1611336780$572.815$573.0199$572.50$572.74758,419$575.464804
1611336840$572.74$573.13$572.74$572.89754,467$575.460149
1611336900$572.97$573.19$572.635$573.194,936$575.454787
1611336960$573.18$573.39$573.14$573.143,346$575.451524
1611337020$573.14$573.33$572.50$572.7956,331$575.444557
1611337080$572.8934$573.21$572.84$572.952,400$575.442181
1611337140$572.57$572.82$572.57$572.664,790$575.436643
1611337200$572.56$572.64$572.38$572.545,576$575.429814
1611337260$572.445$572.52$572.33$572.34322,879$575.426354
1611337320$572.3301$572.3301$571.75$571.8017,604$575.401527
1611337380$571.70$571.83$571.18$571.3118,263$575.372521
1611337440$571.22$571.57$571.21$571.438,028$575.359584
1611337500$571.40$571.92$571.40$571.6510,276$575.343892
1611337560$571.76$571.76$570.97$571.1222,480$575.306626
1611337620$571.17$571.17$570.50$570.777324,876$575.262083
1611337680$570.61$571.10$570.61$570.639,582$575.245433
1611337740$570.61$571.12$570.29$570.81537,603$575.178912
1611337800$570.87$571.34$570.59$571.1215,319$575.153092
1611337860$571.0103$571.58$571.0103$571.497,558$575.141904
1611337920$571.47$572.00$571.3353$571.9913,310$575.124864
1611337980$571.85$571.99$571.6999$571.996,856$575.116337
1611338040$571.85$571.96$571.61$571.82956,742$575.10754
1611338100$571.8469$571.8469$571.28$571.5458,360$575.096424
1611338160$571.58$571.83$571.15$571.41615,958$575.088132
1611338220$571.515$571.515$570.95$571.3254,367$575.081761
1611338280$571.19$571.53$571.19$571.531,380$575.079591
1611338340$571.35$571.3599$570.9312$571.1753,139$575.075112
1611338400$571.18$571.18$570.92$571.122,333$575.071397
1611338460$571.195$571.59$571.16$571.595,032$575.064412
1611338520$571.545$571.75$571.285$571.42216,951$575.05486
1611338580$571.35$572.40$571.20$572.209917,400$575.034917
1611338640$571.96$572.58$571.925$572.467,833$575.026882
1611338700$572.295$572.295$571.81$572.027,764$575.018334
1611338760$571.99$572.00$571.35$571.877,142$575.009529
1611338820$571.93$571.985$571.31$571.405,426$575.002768
1611338880$571.41$571.43$571.00$571.19875,687$574.994766
1611338940$571.25$571.25$570.77$570.855,121$574.987034
1611339000$570.77$570.96$570.53$570.60316,237$574.961326
1611339060$570.6769$571.07$570.61$570.8111,500$574.944162
1611339120$570.815$571.44$570.71$571.2710,961$574.928609
1611339180$571.164$571.38$571.164$571.243,774$574.92351
1611339240$571.32$571.94$571.29$571.297,484$574.914431
1611339300$571.37$571.48$570.90$570.913,197$574.909652
1611339360$570.902$571.515$570.75$570.975,496$574.902747
1611339420$570.97$571.175$570.60$570.813710,498$574.887354
1611339480$570.70$570.95$570.69$570.83999,156$574.87392
1611339540$570.84$570.9999$570.66$570.93925,962$574.865311
1611339600$570.8419$570.8419$570.53$570.624111,888$574.847548
1611339660$570.50$570.86$570.37$570.73313,835$574.826381
1611339720$570.80$570.90$570.56$570.777,041$574.815617
1611339780$570.87$571.10$570.64$571.109,550$574.802934
1611339840$571.017$571.22$570.96$571.125,628$574.79559
1611339900$571.20$571.7399$571.01$571.015115,230$574.778147
1611339960$571.075$571.27$571.00$571.2713,938$574.760085
1611340020$571.32$571.55$571.20$571.276,621$574.752297
1611340080$571.34$571.6349$571.30$571.307,534$574.743875
1611340140$571.3001$571.6169$571.00$571.01759,212$574.732651
1611340200$571.00$571.32$571.00$571.119,979$574.720116
1611340260$571.1001$571.44$571.1001$571.277,543$574.71105
1611340320$571.26$571.55$570.99$571.4320,132$574.687319
1611340380$571.465$571.77$571.42$571.465,455$574.681435
1611340440$571.48$571.69$571.16$571.67514,008$574.665628
1611340500$571.6585$571.82$571.54$571.823,100$574.662383
1611340560$571.77$571.95$571.61$571.815,512$574.656993
1611340620$571.775$571.859$571.60$571.604,252$574.652805
1611340680$571.655$571.70$571.34$571.7017,821$574.633861
1611340740$571.77$571.77$571.60$571.619,463$574.624485
1611340800$571.61$571.98$571.50$571.989,581$574.615272
1611340860$571.8922$571.895$571.355$571.525,500$574.609501
1611340920$571.7044$572.00$571.59$571.8711,518$574.599292
1611340980$571.825$571.825$571.61$571.6552,903$574.596546
1611341040$571.72$571.97$571.7142$571.89999,046$574.588223
1611341100$571.90$572.04$571.64$571.9519,204$574.571038
1611341160$571.75$571.90$571.25$571.26519,851$574.561593
1611341220$571.265$571.7799$571.26$571.619,964$574.551763
1611341280$571.73$571.95$571.588$571.7311,625$574.541054
1611341340$571.70$571.75$571.23$571.3311,413$574.529549
1611341400$571.39$571.41$570.9948$570.994812,181$574.516349
1611341460$571.00$571.00$570.50$570.6013,902$574.49918
1611341520$570.67$570.795$570.48$570.7957,090$574.490344
1611341580$570.7368$571.12$570.675$571.01385,422$574.48395
1611341640$571.00$571.34$571.00$571.126,431$574.477278
1611341700$571.06$571.2383$570.81$571.23833,461$574.473485
1611341760$571.2234$571.42$571.149$571.425,046$574.468349
1611341820$571.42$571.588$571.31$571.455,898$574.462615
1611341880$571.45$571.49$571.305$571.48212,691$574.460065
1611341940$571.49$571.49$570.86$570.865,974$574.453777
1611342000$571.00$571.20$570.9211$571.01344,568$574.448865
1611342060$571.105$571.3077$570.63$570.634,731$574.443525
1611342120$570.72$570.8356$570.5697$570.83563,248$574.439707
1611342180$570.78$570.90$570.61$570.61015,322$574.433485
1611342240$570.61$570.6899$570.2613$570.261313,801$574.416398
1611342300$570.26$570.30$568.50$568.58548,595$574.341156
1611342360$568.70$570.19$568.70$569.1031,831$574.291797
1611342420$569.0676$569.50$569.00$569.40519,923$574.261891
1611342480$569.417$569.4959$568.82$569.010910,013$574.246353
1611342540$569.00$569.1533$568.40$568.41511,552$574.22726
1611342600$568.49$568.7817$567.7213$567.8824,407$574.183585
1611342660$567.685$568.42$567.56$568.4233,096$574.121181
1611342720$568.28$568.7539$568.1132$568.4459,114$574.10591
1611342780$568.52$568.95$568.5064$568.7912,340$574.086406
1611342840$568.70$568.81$568.46$568.786,223$574.076249
1611342900$568.69$569.03$568.685$568.77974,457$574.069635
1611342960$568.69$568.8406$568.4939$568.835,923$574.060296
1611343020$568.906$568.906$568.45$568.454,916$574.052407
1611343080$568.52$568.91$568.32$568.913,024$574.047621
1611343140$568.9366$569.1703$568.845$569.105,920$574.038707
1611343200$569.115$569.74$569.10$569.43512,761$574.021856
1611343260$569.50$569.6928$569.42$569.50012,081$574.01912
1611343320$569.605$569.71$569.33$569.625,789$574.011595
1611343380$569.49$569.49$568.945$569.086912,164$573.994816
1611343440$569.23$569.30$568.85$569.304,522$573.988187
1611343500$569.2438$569.2438$568.63$568.6310,359$573.973502
1611343560$568.725$568.725$568.0309$568.030912,526$573.953773
1611343620$568.01$568.05$567.76$567.82888,763$573.938596
1611343680$567.889$568.66$567.725$568.4214,438$573.914539
1611343740$568.43$568.88$568.37$568.887,558$573.903169
1611343800$568.76$568.88$568.282$568.8811,372$573.885705
1611343860$568.84$569.06$568.51$568.965,305$573.878047
1611343920$568.73$569.15$568.58$568.991,997$573.875292
1611343980$569.0975$569.3099$569.00$569.175,404$573.868036
1611344040$569.23$569.65$569.16$569.604,954$573.861749
1611344100$569.54$569.55$569.00$569.1159,021$573.850128
1611344160$569.00$569.09$568.9127$569.056,311$573.841622
1611344220$569.17$569.3899$568.95$569.254,390$573.835687
1611344280$569.25$569.45$569.10$569.393,033$573.831736
1611344340$569.29$569.29$568.9301$569.006,252$573.823652
1611344400$568.94$569.14$568.80$569.025,807$573.815738
1611344460$568.94$569.07$568.91$569.073,750$573.810577
1611344520$568.99$569.0862$568.95$569.00651,604$573.808463
1611344580$568.94$568.9602$568.70$568.707,910$573.7974
1611344640$568.7965$570.15$568.70$570.1521,793$573.771502
1611344700$570.18$570.18$569.35$569.618111,500$573.758851
1611344760$569.57$569.68$569.065$569.53111,703$573.744652
1611344820$569.64$569.64$568.5122$568.61511,070$573.729994
1611344880$568.50$568.50$567.83$567.93517,717$573.702915
1611344940$568.00$568.39$567.80$568.277118,132$573.674899
1611345000$568.425$568.425$567.61$567.67522,595$573.639246
1611345060$567.74$567.78$567.03$567.278324,523$573.597733
1611345120$567.215$567.955$567.215$567.46519,147$573.567382
1611345180$567.4134$567.8699$567.27$567.5012,890$573.54688
1611345240$567.59$567.90$567.3301$567.908,256$573.53394
1611345300$568.00$568.2799$567.26$567.64526,996$573.492913
1611345360$567.65$567.93$567.33$567.657,919$573.480263
1611345420$567.655$567.87$567.21$567.7116,937$573.45409
1611345480$567.745$568.325$567.72$567.9516,240$573.430866
1611345540$567.97$568.2523$567.67$567.7123,137$573.397913
1611345600$567.8176$568.055$567.51$567.609,622$573.384062
1611345660$567.60$567.865$567.3498$567.403917,885$573.356775
1611345720$567.25$567.6041$567.20$567.512513,564$573.336392
1611345780$567.5699$567.89$567.35$567.5513,088$573.317097
1611345840$567.60$567.60$567.30$567.3313,596$573.297125
1611345900$567.28$567.495$567.235$567.4213,176$573.277299
1611345960$567.271$567.63$567.26$567.636,239$573.268052
1611346020$567.5821$568.08$567.5225$567.95879,017$573.255701
1611346080$567.94$568.80$567.915$568.69919,168$573.232743
1611346140$568.57$569.83$568.50$569.6220,209$573.212185
1611346200$569.62$569.92$569.20$569.83521,019$573.193629
1611346260$569.835$570.13$568.82$568.9123,589$573.171788
1611346320$568.91$568.91$568.0803$568.6221,889$573.146087
1611346380$568.62$569.0774$568.60$568.7512,600$573.132502
1611346440$568.75$569.43$568.75$568.8211,794$573.120668
1611346500$568.77$569.1559$568.75$569.108,093$573.112147
1611346560$569.17$569.37$568.82$568.858,407$573.104489
1611346620$568.95$569.19$568.1021$568.102137,855$573.064978
1611346680$568.205$568.26$567.773$568.0812,600$573.049068
1611346740$567.9472$568.41$567.94$568.0510,769$573.036826
1611346800$568.16$568.73$568.00$568.19528,083$573.004691
1611346860$568.305$568.395$567.71$568.1611,619$572.990962
1611346920$568.29$568.715$568.16$568.2612,521$572.97733
1611346980$568.195$568.23$567.90$568.225,673$572.970773
1611347040$568.20$568.20$567.64$567.644,819$572.964919
1611347100$567.7177$568.0463$567.31$567.9921,960$572.937649
1611347160$568.00$568.4699$567.89$568.265,532$572.931482
1611347220$568.27$568.42$568.14$568.202,684$572.928376
1611347280$568.12$568.66$568.01$568.664,618$572.92361
1611347340$568.65$568.99$568.41$568.764,921$572.918778
1611347400$568.86$569.06$568.70$568.849,994$572.909367
1611347460$568.89$568.89$568.53$568.727,733$572.901647
1611347520$568.71$568.9499$568.57$568.74510,206$572.89177
1611347580$568.6621$568.78$568.5719$568.7811,595$572.880309
1611347640$568.83$568.90$568.59$568.709918,109$572.862935
1611347700$568.71$568.71$568.2001$568.385,490$572.857332
1611347760$568.4391$568.54$568.20$568.456,958$572.850063
1611347820$568.50$568.50$567.90$568.3011,487$572.837785
1611347880$568.38$568.6999$568.17$568.18455,486$572.832119
1611347940$568.30$568.41$568.15$568.31367,008$572.824895
1611348000$568.21$568.62$568.21$568.407,993$572.816656
1611348060$568.39$568.5336$568.26$568.467,291$572.809359
1611348120$568.43$568.70$568.42$568.5815,124$572.79482
1611348180$568.58$568.58$568.31$568.3755,571$572.789228
1611348240$568.375$568.56$568.34$568.3412,238$572.777155
1611348300$568.385$568.46$568.15$568.2156,245$572.770886
1611348360$568.1214$568.18$567.88$568.027,655$572.762648
1611348420$568.03$568.07$567.61$567.6114,388$572.747026
1611348480$567.69$567.69$566.68$566.8826,084$572.713952
1611348540$566.84$566.84$566.37$566.3930,486$572.672895
1611348600$566.39$566.51$566.0097$566.009722,824$572.640029
1611348660$566.11$566.11$565.22$565.4037,309$572.582838
1611348720$565.335$565.93$565.24$565.62536,974$572.526196
1611348780$565.6357$565.66$565.2794$565.5529,663$572.480846
1611348840$565.6199$565.80$565.39$565.6123,931$572.445093
1611348900$565.61$565.73$564.60$564.66550,039$572.366717
1611348960$564.67$565.39$564.35$565.3936,332$572.307956
1611349020$565.40$565.45$565.00$565.0826,868$572.268325
1611349080$565.14$565.50$564.74$564.9842,601$572.204762
1611349140$564.98$565.48$564.90$564.9168,654$572.105751
1611349200$565.17$565.17$565.17$565.17235,800$571.760261
1611349260$564.75$565.00$564.75$565.00873$571.758877
1611349320$565.17$565.17$565.00$565.155,718$571.753945
1611349380$564.75$565.17$564.75$564.885,095$571.748743
1611349440$564.79$565.17$564.75$564.8721,092$571.729432
1611349500$565.17$565.17$564.75$564.754,839$571.724615
1611349560$564.80$564.90$564.75$564.902,108$571.722219
1611349620$564.85$565.17$564.78$565.173,323$571.718747
1611349680$565.17$565.17$565.17$565.171,103$571.717532
1611349800$564.90$564.90$564.90$564.90346$571.717075
1611349860$571.8009$571.8009$571.8009$571.8009300$571.716902
1611349920$565.2548$565.2548$565.00$565.00849$571.716121
1611349980$565.00$565.00$565.00$565.00250$571.715694
1611350100$564.95$564.95$564.95$564.95358$571.714899
1611350220$565.17$565.17$565.17$565.173,348$571.782461
1611350280$565.03$565.03$565.03$565.03433$571.78194
1611350400$565.00$565.00$565.00$565.00100$571.781399
1611350460$565.03$565.03$565.03$565.03200$571.781206
1611350520$565.00$565.00$564.91$564.91443$571.780568
1611350640$564.91$564.91$564.91$564.91200$571.780134
1611350700$564.91$564.91$564.91$564.91300$571.779696
1611350880$564.94$564.94$564.86$564.86289$571.77894
1611351060$564.75$564.75$564.75$564.75600$571.77782
1611351120$564.75$564.75$564.75$564.75100$571.785354
1611351300$565.00$565.00$565.00$565.00625$571.784419
1611351360$565.00$565.00$565.00$565.00100$571.784192
1611351480$564.85$564.85$564.83$564.83281$571.783777
1611351900$565.15$565.15$565.15$565.15193$571.782595
1611352080$565.33$565.33$565.33$565.33187$571.785105
1611352320$565.05$565.05$565.05$565.05100$571.78465
1611352440$565.33$565.33$565.33$565.33179$571.784331
1611352680$565.33$565.33$565.33$565.33100$571.784086
1611352740$565.33$565.33$565.33$565.33200$571.78389
1611352920$565.11$565.12$565.11$565.12299$571.785329
1611352980$565.01$565.06$565.01$565.061,028$571.784271
1611353160$565.00$565.00$565.00$565.00170$571.784021
1611353340$565.00$565.00$565.00$565.00200$571.783617
1611353580$565.06$565.06$565.06$565.06100$571.783239
1611353940$565.00$565.00$565.00$565.00481$571.784915
1611354420$565.17$565.17$565.17$565.17100$571.784465
1611354480$565.17$565.17$565.17$565.17900$571.783378
1611354600$565.0001$565.0001$565.00$565.00400$571.782836
1611355020$565.11$565.11$565.11$565.11100$571.784744
1611355380$565.02$565.02$565.02$565.02148$571.784291
1611355440$565.02$565.02$565.02$565.02236$571.784033
1611356100$565.17$565.17$565.17$565.1712,449$571.773975
1611357180$564.99$564.99$564.99$564.99232$571.784939
1611358380$564.88$564.88$564.88$564.88200$571.785272
1611358740$564.80$564.80$564.80$564.801,200$571.784006
1611358800$564.75$564.75$564.75$564.75100$571.783693
1611358860$564.31$564.51$563.00$564.202,490$571.780477
1611358920$565.10$565.10$565.10$565.10100$571.780252
1611359400$565.09$565.09$565.09$565.09100$571.785151
1611360660$565.00$565.00$565.00$565.00100$571.785086
1611360780$565.00$565.00$565.00$565.00117$571.784781
1611361320$565.00$565.00$565.00$565.00110$571.785193
1611361500$565.00$565.00$565.00$565.00100$571.78498
1611362220$564.75$564.75$564.75$564.75252$571.78515
1611363120$564.70$564.70$564.70$564.70190$571.784823
1611363180$564.45$564.45$564.45$564.45100$571.784569
1611363420$564.30$564.30$564.20$564.20461$571.783539
1611363480$564.20$564.20$564.20$564.20200$571.783185
1611363540$564.10$564.10$564.00$564.00400$571.782237