NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 27, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611748860$558.49$558.49$558.20$558.20220$559.352254
1611749220$558.00$558.00$558.00$558.00666$558.963811
1611749580$556.95$556.95$556.95$556.95146$558.675634
1611750420$555.32$555.32$554.98$554.98852$557.479781
1611750540$552.00$552.70$552.00$552.70288$556.648231
1611750600$554.13$554.13$554.13$554.13100$556.604097
1611750900$553.57$553.57$553.57$553.57200$556.328458
1611750960$554.13$554.13$554.13$554.13100$556.284249
1611751260$554.73$555.00$554.73$555.00300$556.145824
1611751440$555.50$555.50$555.50$555.50122$556.119933
1611751500$555.80$555.80$555.00$555.00868$556.042208
1611751740$554.00$554.00$554.00$554.00530$555.92109
1611751860$554.22$554.22$554.00$554.00219$555.865089
1611751920$553.25$553.25$553.25$553.25100$555.7853
1611751980$553.00$553.00$553.00$553.00341$555.685767
1611752100$552.50$552.50$552.50$552.50100$555.589508
1611752160$551.25$551.25$551.00$551.001,080$555.082438
1611752220$551.00$551.00$550.50$551.00508$554.935707
1611752280$551.00$551.00$551.00$551.00200$554.807283
1611752400$558.0001$558.1507$551.50$551.501,478$554.844771
1611752580$551.60$553.00$551.60$553.00400$554.798232
1611752640$552.89$552.89$551.00$551.001,937$554.448497
1611752700$551.00$551.00$551.00$551.00809$554.286525
1611752760$550.50$551.00$550.50$551.001,950$554.010477
1611752820$551.26$551.26$551.10$551.101,114$553.87353
1611752940$551.17$551.17$551.00$551.001,206$553.731346
1611753000$551.10$551.10$551.00$551.00890$553.617931
1611753060$550.73$550.77$550.73$550.77200$553.56166
1611753120$551.81$552.00$551.81$552.001,615$553.442981
1611753180$552.00$552.03$552.00$552.03250$553.412223
1611753240$553.00$553.00$551.9998$551.9998500$553.385553
1611753300$552.02$552.02$552.02$552.02100$553.376172
1611753360$551.50$551.50$551.50$551.50300$553.342139
1611753480$551.70$551.70$551.70$551.70100$553.310124
1611753540$551.50$551.50$551.50$551.50310$553.281705
1611753600$551.50$551.89$551.50$551.89430$553.246497
1611753780$552.00$552.00$552.00$552.00140$553.231476
1611753840$552.87$552.87$552.87$552.87313$553.224676
1611754080$552.25$552.25$552.25$552.25100$553.201698
1611754140$552.50$552.50$552.50$552.50100$553.199982
1611754200$552.01$552.01$552.01$552.01100$553.19236
1611754320$552.06$552.06$552.06$552.06232$553.183787
1611754380$553.00$553.00$553.00$553.00500$553.181249
1611754440$552.95$552.95$552.95$552.95166$553.179651
1611754500$552.89$553.38$552.89$553.06500$553.17704
1611754560$553.00$553.00$553.00$553.00100$553.176918
1611754680$552.60$552.60$552.00$552.002,031$553.127882
1611754740$551.50$551.50$551.50$551.50884$553.093861
1611754860$551.50$551.50$551.4999$551.50649$553.054341
1611754980$551.1502$551.1502$551.1502$551.1502100$553.045851
1611755040$551.50$551.50$551.50$551.50100$553.018131
1611755100$551.50$551.50$551.50$551.501,550$552.944584
1611755280$551.55$551.55$551.55$551.55200$552.937119
1611755460$552.50$552.50$552.50$552.50100$552.934857
1611755580$551.50$551.50$551.00$551.00856$552.888701
1611755640$551.50$551.50$551.50$551.50100$552.882573
1611755700$551.25$551.25$551.00$551.00483$552.843093
1611755820$550.52$552.46$550.52$552.46287$552.834016
1611755940$553.79$553.79$553.79$553.79100$552.823875
1611756360$551.14$551.14$551.10$551.10223$552.799363
1611756480$551.01$551.90$551.01$551.90200$552.778158
1611756600$551.50$551.50$550.71$551.02756$552.746873
1611756660$551.00$551.00$551.00$551.001,000$552.710782
1611756720$550.2501$550.2501$550.2501$550.2501200$552.693644
1611756780$550.50$550.50$550.00$550.00500$552.627281
1611756900$550.10$550.52$550.10$550.52269$552.609137
1611756960$550.99$550.99$550.99$550.99100$552.604711
1611757260$550.91$550.91$550.91$550.91100$552.575472
1611757440$550.50$550.50$550.50$550.50100$552.551359
1611757500$550.50$550.50$550.00$550.00500$552.458066
1611757560$549.85$549.85$548.16$548.162,364$552.280281
1611757620$548.49$548.92$548.48$548.48415$552.250085
1611757680$550.00$550.73$550.00$550.731,034$552.20756
1611757740$550.99$550.99$550.99$550.99100$550.50
1611757800$550.71$556.4187$549.16$549.61107,351$551.375889
1611757860$549.76$550.99$549.3697$549.806,065$551.311366
1611757920$550.51$550.88$547.83$548.8812,698$551.071304
1611757980$549.07$550.41$548.44$548.83099,680$550.96605
1611758040$548.63$549.74$545.8764$546.6219,795$550.552423
1611758100$546.83$548.2438$545.81$546.079924,964$550.099245
1611758160$545.62$545.62$542.97$545.0032,140$549.218174
1611758220$544.94$546.37$544.00$545.5614,274$548.980138
1611758280$545.8843$545.8843$544.00$544.9917,440$548.692112
1611758340$545.29$546.195$544.66$545.64115,950$548.489205
1611758400$545.66$545.945$543.205$543.6419,007$548.198286
1611758460$543.9425$543.9425$540.17$540.1835,850$547.50222
1611758520$540.71$542.25$540.57$541.2928,408$546.99461
1611758580$541.01$543.57$541.01$543.5637,474$546.49666
1611758640$543.435$546.38$543.3017$546.0424,515$546.376101
1611758700$546.17$546.17$544.04$544.615219,945$546.320792
1611758760$544.72$545.51$543.60$543.7221,629$546.249832
1611758820$543.86$544.0899$542.83$543.5721,456$546.116389
1611758880$543.31$544.2999$543.24$543.2711,597$546.059578
1611758940$543.30$543.30$541.72$542.79516,984$545.939275
1611759000$542.72$543.92$541.82$542.2818,725$545.822995
1611759060$541.865$544.82$541.865$543.9915,225$545.754368
1611759120$544.02$544.2268$541.30$541.9113,976$545.676382
1611759180$541.70$542.84$540.32$541.3915,161$545.559686
1611759240$541.2077$543.63$540.51$543.6324,356$545.422085
1611759300$543.28$544.27$541.38$542.61612,042$545.376649
1611759360$542.30$543.336$541.53$542.5059,189$545.334249
1611759420$542.51$542.91$541.68$542.0012,494$545.272113
1611759480$542.74$543.07$541.37$543.0716,983$545.194792
1611759540$543.13$543.13$541.69$542.5557,836$545.159862
1611759600$542.30$542.82$541.19$542.4529,601$545.018359
1611759660$542.34$543.515$542.22$543.51510,615$544.982031
1611759720$543.34$545.2599$543.34$544.7316,541$544.967318
1611759780$544.73$545.20$543.88$544.43516,220$544.9604
1611759840$544.435$544.97$543.75$544.0113,854$544.947617
1611759900$543.78$544.96$543.36$544.3818,956$544.929712
1611759960$544.81$548.40$544.74$548.4024,595$544.972944
1611760020$548.2662$548.2662$547.0353$547.6913,771$545.015605
1611760080$547.64$548.00$547.11$547.2910,299$545.048854
1611760140$547.29$547.40$546.00$546.261613,073$545.077333
1611760200$546.265$546.7899$545.765$546.487,777$545.089399
1611760260$546.405$547.24$545.74$546.406,859$545.10063
1611760320$546.42$546.42$545.86$546.233,084$545.104676
1611760380$546.00$546.55$544.56$544.7416,601$545.118373
1611760440$544.90$545.6778$544.00$544.215,633$545.117208
1611760500$544.2519$544.57$543.50$543.6318,435$545.096796
1611760560$543.88$544.87$543.10$543.6118,795$545.074588
1611760620$544.00$545.13$543.0517$543.4016,625$545.06109
1611760680$543.165$546.2199$543.165$545.8613,247$545.059101
1611760740$546.13$547.21$546.00$546.215915,988$545.090375
1611760800$546.58$547.61$546.08$546.9259,039$545.108964
1611760860$546.76$547.77$546.61$546.902910,975$545.134125
1611760920$546.8984$547.40$546.52$546.8410,510$545.154112
1611760980$546.945$547.97$546.79$547.706,778$545.169216
1611761040$547.73$547.74$546.6401$546.906,694$545.182553
1611761100$546.51$546.98$546.20$546.654,817$545.189175
1611761160$546.75$547.088$546.12$547.0154,682$545.196322
1611761220$546.67$547.16$546.52$546.714,082$545.20323
1611761280$546.9173$547.15$546.40$547.158,738$545.216804
1611761340$547.34$547.565$546.65$546.8657,610$545.232187
1611761400$546.81$547.13$545.40$546.9533,783$545.253764
1611761460$547.14$547.205$545.80$545.905,707$545.259959
1611761520$545.55$546.16$544.08$544.69540,634$545.246475
1611761580$544.69$545.40$543.9075$545.3411,926$545.241407
1611761640$545.34$545.59$544.53$544.8058,490$545.239037
1611761700$544.64$545.01$543.80$543.8011,403$545.230832
1611761760$543.63$544.375$543.51$544.32329,853$545.220045
1611761820$544.37$545.18$543.96$545.006,806$545.215867
1611761880$545.24$545.66$545.00$545.4455,178$545.216503
1611761940$545.26$545.395$544.7048$545.0410,119$545.215591
1611762000$544.65$545.618$544.50$545.6184,850$545.215508
1611762060$545.6301$546.595$545.5212$545.855,557$545.219684
1611762120$545.84$546.25$545.84$546.094,024$545.222442
1611762180$546.21$546.77$546.10$546.486,695$545.229154
1611762240$546.16$546.80$545.45$545.7255,106$545.233056
1611762300$545.92$546.19$545.65$545.933,700$545.235279
1611762360$546.07$546.20$545.59$545.8353,350$545.237225
1611762420$545.71$546.29$545.71$546.294,329$545.239925
1611762480$546.48$546.525$546.01$546.284,280$545.243859
1611762540$546.145$546.15$545.47$545.874,189$545.246082
1611762600$545.85$546.12$545.15$545.155,168$545.248219
1611762660$545.15$546.56$545.11$546.514,335$545.249744
1611762720$546.51$547.02$546.23$547.026,142$545.257343
1611762780$546.97$547.81$546.97$547.196,350$545.268995
1611762840$547.1981$547.4666$546.40$547.183,307$545.273683
1611762900$547.325$547.33$546.70$547.1555,044$545.280996
1611762960$547.01$547.01$546.27$546.37154,507$545.285289
1611763020$546.635$546.8399$546.16$546.704,095$545.289315
1611763080$546.695$547.00$546.56$546.995,011$545.295858
1611763140$546.96$547.15$545.27$545.439,365$545.30318
1611763200$545.1866$545.46$544.81$544.84976,976$545.30177
1611763260$544.98$545.11$544.53$544.624,564$545.299839
1611763320$544.95$545.445$544.9244$545.4451,394$545.299849
1611763380$545.655$546.33$545.12$545.579,738$545.302333
1611763440$545.71$546.28$545.515$546.1553,296$545.303497
1611763500$546.155$546.71$545.99$546.017,939$545.309995
1611763560$545.70$545.95$545.53$545.592,404$545.310825
1611763620$545.645$545.645$544.52$544.9510,307$545.310988
1611763680$545.00$545.156$544.85$544.854,167$545.309822
1611763740$544.66$544.66$543.00$543.191444,444$545.262025
1611763800$543.2741$543.37$542.61$542.799,794$545.245607
1611763860$543.00$543.32$542.7488$543.1810,859$545.228125
1611763920$543.195$543.68$543.07$543.525,992$545.220241
1611763980$543.6056$543.75$543.16$543.585,997$545.212567
1611764040$543.43$544.395$543.43$543.758,293$545.205207
1611764100$543.775$544.705$543.775$544.7059,079$545.198792
1611764160$544.65$544.65$544.00$544.123,234$545.196901
1611764220$544.065$544.065$543.08$543.081,200$545.195576
1611764280$543.00$543.40$542.51$543.0034,759$545.142128
1611764340$543.15$543.15$542.50$542.646,516$545.131863
1611764400$542.51$542.93$542.18$542.9059,748$545.114374
1611764460$542.92$544.00$542.82$543.215,200$545.107309
1611764520$543.34$544.09$543.33$544.008,370$545.099176
1611764580$544.188$544.23$543.758$544.235,348$545.095369
1611764640$544.34$544.40$543.90$544.106,038$545.091739
1611764700$543.86$544.50$543.47$543.476,292$545.086769
1611764760$543.46$544.45$543.46$544.33513,947$545.075775
1611764820$544.345$545.29$544.20$544.6736,757$545.063643
1611764880$544.87$544.87$544.23$544.615,802$545.061633
1611764940$544.81$545.54$544.61$545.095,802$545.061964
1611765000$545.51$545.7056$545.41$545.633,231$545.062969
1611765060$545.5113$545.62$544.5009$545.625,885$545.062995
1611765120$545.495$545.495$543.88$543.885,192$545.061253
1611765180$543.88$544.18$542.92$544.187,908$545.052968
1611765240$544.325$544.325$542.82$543.155,102$545.047261
1611765300$543.22$543.5944$543.16$543.384,929$545.041822
1611765360$543.18$543.65$543.16$543.652,715$545.039217
1611765420$543.2601$544.79$543.18$544.794,539$545.03554
1611765480$544.26$544.26$543.50$543.572,384$545.033594
1611765540$543.6507$543.93$543.39$543.484,049$545.030137
1611765600$543.62$543.68$543.00$543.296,710$545.022166
1611765660$543.28$543.58$542.97$543.444,749$545.016953
1611765720$543.42$543.635$543.08$543.484,316$545.012592
1611765780$543.775$543.775$542.92$542.922,746$545.009832
1611765840$543.11$543.27$542.60$542.846,604$545.001317
1611765900$542.97$543.48$542.62$543.142,300$544.998438
1611765960$543.15$543.76$542.89$543.215,586$544.992642
1611766020$543.27$543.35$542.53$542.533,083$544.988694
1611766080$542.50$542.865$542.235$542.737,233$544.977396
1611766140$542.59$543.34$542.57$543.016,571$544.969313
1611766200$543.00$543.68$542.75$542.9612,106$544.955412
1611766260$543.23$543.4986$542.90$543.40518,683$544.936459
1611766320$543.27$543.27$541.935$542.1530,008$544.886074
1611766380$542.265$542.32$541.85$541.8815,533$544.86068
1611766440$541.8593$542.21$541.74$541.743,776$544.854362
1611766500$541.72$542.00$541.5871$541.8553,637$544.847809
1611766560$541.99$542.14$541.32$541.344,674$544.839537
1611766620$541.4897$541.50$541.10$541.123,705$544.8319
1611766680$541.56$541.56$541.15$541.463,383$544.8245
1611766740$541.10$541.65$541.02$541.5857,457$544.810889
1611766800$541.5254$541.76$541.20$541.444,249$544.802762
1611766860$541.50$541.50$541.15$541.162,086$544.798219
1611766920$541.20$541.82$541.20$541.814,500$544.790159
1611766980$541.76$542.18$541.362$541.6012,448$544.770441
1611767040$541.35$541.39$540.50$540.5019,850$544.727892
1611767100$540.50$541.30$540.22$540.7958,667$544.708152
1611767160$540.7394$540.7799$540.28$540.473,506$544.699699
1611767220$540.73$540.73$540.01$540.3554,057$544.690285
1611767280$540.30$540.30$538.55$538.9347,201$544.561438
1611767340$538.75$540.20$538.68$539.917,921$544.540898
1611767400$540.01$540.68$540.01$540.37017,930$544.523467
1611767460$540.36$541.05$540.2963$540.8210,057$544.502887
1611767520$540.64$541.7344$540.51$541.584,923$544.494006
1611767580$541.43$542.44$541.25$542.205,809$544.485668
1611767640$542.215$542.22$541.90$542.116,580$544.477203
1611767700$542.11$542.4797$541.50$542.357,156$544.468413
1611767760$542.4799$542.60$541.98$542.277,750$544.459822
1611767820$542.2957$542.72$542.2957$542.55993,420$544.456454
1611767880$542.3216$542.60$542.0325$542.09013,510$544.452531
1611767940$542.155$542.49$542.05$542.492,430$544.449774
1611768000$542.3908$543.21$542.3908$543.155,080$544.445632
1611768060$542.93$543.044$542.40$542.408,101$544.438698
1611768120$542.21$542.7417$542.061$542.5811,118$544.426988
1611768180$542.60$542.79$542.3738$542.712,650$544.424528
1611768240$542.51$543.12$542.06$543.128,890$544.415277
1611768300$543.07$543.17$542.40$542.9258,624$544.407187
1611768360$542.91$543.415$542.50$543.0025,129$544.387327
1611768420$543.00$543.35$542.25$542.3812,746$544.378403
1611768480$542.31$542.31$541.21$541.4553,522$544.374035
1611768540$541.626$541.67$541.07$541.3256,863$544.36389
1611768600$541.14$541.56$540.56$541.0917,048$544.336387
1611768660$541.08$541.08$539.90$539.9014,451$544.307885
1611768720$540.19$540.63$539.8859$540.0610,330$544.288296
1611768780$540.29$540.51$539.845$540.027,160$544.274036
1611768840$539.85$540.65$539.83$540.656,288$544.261902
1611768900$540.8199$540.8199$539.75$540.235,892$544.250516
1611768960$539.65$540.1299$539.00$539.977,251$544.233794
1611769020$539.97$541.00$539.89$540.436,647$544.221778
1611769080$540.585$540.915$540.37$540.756,667$544.210203
1611769140$540.61$541.455$540.60$541.4552,469$544.206307
1611769200$541.255$541.81$541.07$541.6453,695$544.201676
1611769260$541.71$542.30$541.4701$542.022,738$544.198573
1611769320$542.2825$542.2825$541.6132$542.003,219$544.195263
1611769380$541.97$542.7411$541.79$542.0457,525$544.187944
1611769440$541.87$542.144$541.7932$541.80191,750$544.186222
1611769500$541.96$541.96$541.54$541.724,383$544.180912
1611769560$541.40$541.64$541.23$541.512,797$544.177653
1611769620$541.65$541.66$540.98$541.356,087$544.169733
1611769680$541.46$542.07$541.1917$541.601,924$544.167327
1611769740$541.43$541.6672$540.97$541.333,109$544.1633
1611769800$541.20$541.20$540.63$541.042,005$544.159772
1611769860$541.05$542.03$540.71$541.442,390$544.157005
1611769920$541.77$541.77$540.0341$540.104,021$544.150115
1611769980$540.36$540.59$539.65$539.658,379$544.134652
1611770040$539.66$540.3832$539.65$539.865,079$544.125075
1611770100$539.84$540.4374$539.80$540.002,679$544.119139
1611770160$540.145$540.34$539.95$539.954,791$544.110969
1611770220$540.07$540.0997$539.50$539.73281,655$544.107747
1611770280$539.3594$539.73$539.26$539.65986,628$544.093758
1611770340$539.64$539.85$538.81$539.1616,335$544.058157
1611770400$539.27$539.84$539.27$539.474,616$544.04855
1611770460$539.5824$539.68$539.0901$539.683,049$544.041922
1611770520$539.6942$540.12$539.38$539.3911,103$544.021146
1611770580$539.36$539.68$539.01$539.495,024$544.01111
1611770640$539.52$539.89$539.425$539.553,951$544.003315
1611770700$539.743$540.13$539.74$540.09864,676$543.994694
1611770760$539.94$540.43$539.94$540.154,469$543.986977
1611770820$539.875$540.29$539.6514$540.183,370$543.981043
1611770880$540.22$540.22$539.44$539.6012,858$543.956323
1611770940$539.4473$539.59$538.88$538.888,256$543.939044
1611771000$538.89$539.19$538.28$538.2811,709$543.912973
1611771060$538.225$539.1624$538.20$538.2810,876$543.888884
1611771120$538.444$538.7643$538.15$538.463,749$543.879906
1611771180$538.41$539.11$538.295$539.035,548$543.86749
1611771240$539.16$539.25$539.0542$539.0953,950$543.85837
1611771300$539.09$539.74$538.98$539.2825,530$543.809673
1611771360$539.26$539.27$537.61$538.6212,634$543.779765
1611771420$538.48$538.48$537.60$538.235,728$543.765427
1611771480$538.2941$538.66$538.23$538.514,041$543.755907
1611771540$538.46$538.4899$538.01$538.465,437$543.743135
1611771600$538.51$538.55$538.00$538.0514,124$543.710523
1611771660$538.09$538.35$537.81$538.194,780$543.69899
1611771720$538.3923$539.1392$538.285$538.93896,352$543.685505
1611771780$538.69$538.84$538.00$538.503,747$543.677287
1611771840$538.7787$539.1575$538.505$538.67519,140$543.658382
1611771900$538.70$539.62$538.70$539.4657,385$543.644563
1611771960$539.34$539.87$539.34$539.786,340$543.633994
1611772020$539.6859$540.00$539.31$539.316,913$543.62282
1611772080$539.67$539.7468$539.25$539.543,986$543.615995
1611772140$539.54$539.775$539.03$539.033,107$543.610769
1611772200$539.26$539.69$539.24$539.494,284$543.60359
1611772260$539.64$539.79$539.30$539.501,592$543.600234
1611772320$539.18$539.51$539.0923$539.09233,573$543.594525
1611772380$539.00$539.4674$538.61$538.615,051$543.584759
1611772440$538.685$539.3504$538.51$539.224,461$543.576582
1611772500$539.37$539.37$538.89$539.262,322$543.57207
1611772560$539.6238$539.74$539.29$539.303,157$543.567049
1611772620$539.42$539.9999$539.30$539.99994,303$543.559936
1611772680$539.80$539.925$539.5268$539.821,966$543.556653
1611772740$539.70$540.06$539.70$539.85382,682$543.552953
1611772800$540.0445$540.213$539.50$539.762,512$543.549003
1611772860$539.60$539.68$539.03$539.062,462$543.544706
1611772920$539.03$539.03$538.79$538.792,350$543.540433
1611772980$538.78$539.005$538.50$538.803,335$543.533475
1611773040$538.7705$539.0715$537.87$537.873,985$543.525347
1611773100$537.77$538.235$537.71$537.717,875$543.507588
1611773160$537.70$538.12$537.37$538.0659,309$543.485537
1611773220$538.07$538.10$537.85$538.102,037$543.481038
1611773280$538.125$538.25$537.8901$538.124,283$543.471526
1611773340$538.08$538.11$537.55$537.8212,456$543.444173
1611773400$537.71$538.00$537.71$537.855,547$543.431278
1611773460$537.78$538.64$537.78$538.573,950$543.423143
1611773520$538.74$539.17$538.74$538.817,346$543.410286
1611773580$538.65$538.98$538.27$538.506,928$543.397384
1611773640$538.50$538.5708$537.968$538.323,802$543.389522
1611773700$538.38$538.56$537.925$538.514,621$543.379734
1611773760$538.1025$538.57$537.9635$538.573,990$543.372005
1611773820$538.49$538.6524$537.8599$537.993,359$543.364927
1611773880$537.80$538.17$537.50$537.677,279$543.349031
1611773940$537.44$538.015$537.09$537.5815,573$543.313427
1611774000$537.7311$537.79$536.82$536.94720,212$543.267696
1611774060$536.83$537.35$536.37$536.377,448$543.249309
1611774120$536.40$537.7253$536.40$537.725310,980$543.223036
1611774180$537.7199$538.00$537.3701$537.914,634$543.213351
1611774240$537.95$537.96$537.7095$537.962,440$543.208389
1611774300$537.91$537.91$537.08$537.473,425$543.200624
1611774360$537.7944$537.94$537.494$537.4949,895$543.179787
1611774420$537.54$538.05$537.25$537.6213,940$543.151273
1611774480$537.5968$537.98$537.5726$537.795,206$543.140923
1611774540$537.7324$537.97$537.40$537.404,811$543.130937
1611774600$537.395$537.54$537.01$537.333,914$543.12222
1611774660$537.30$537.60$537.095$537.0959,660$543.101101
1611774720$537.18$537.31$536.91$537.0693,780$543.092784
1611774780$537.12$537.16$535.96$536.0044,529$542.991115
1611774840$535.96$536.64$535.88$536.056,298$542.975327
1611774900$535.96$536.30$535.6529$535.65294,107$542.964874
1611774960$535.92$536.18$535.66$535.716,898$542.947077
1611775020$535.8646$535.8646$535.12$535.329,563$542.920173
1611775080$535.15$535.3892$534.09$534.1737,481$542.810094
1611775140$534.36$535.05$534.105$534.6912,484$542.772917
1611775200$534.92$534.97$533.28$533.2818,191$542.716994
1611775260$533.28$533.73$532.50$532.687225,848$542.629866
1611775320$532.71$533.74$532.635$532.7310,219$542.595858
1611775380$533.03$533.40$532.75$533.157,538$542.570637
1611775440$533.25$534.1371$533.15$533.5010,154$542.538872
1611775500$533.53$534.06$533.0477$533.659,085$542.510126
1611775560$533.53$534.2999$533.485$533.69511,262$542.476662
1611775620$533.8301$533.89$533.24$533.595,455$542.459625
1611775680$533.48$533.48$532.72$533.447,476$542.435246
1611775740$533.65$533.65$532.6955$532.69554,327$542.42136
1611775800$532.91$533.76$532.62$533.766,405$542.40052
1611775860$533.76$533.91$532.925$532.935,190$542.384218
1611775920$532.78$533.37$532.60$533.377,251$542.360362
1611775980$533.20$533.555$532.916$533.4011,978$542.322819
1611776040$533.16$533.37$532.85$532.968,718$542.294605
1611776100$532.927$532.989$532.25$532.52059,888$542.262275
1611776160$532.50$533.399$532.1612$532.970710,062$542.228519
1611776220$533.205$533.41$532.86$532.869,543$542.199855
1611776280$532.8525$533.3877$532.52$532.8611,835$542.162394
1611776340$532.51$533.3899$532.36$533.108,251$542.136959
1611776400$533.18$533.80$532.72$533.61995,319$542.121254
1611776460$533.6086$534.4491$533.6086$534.0010,679$542.091633
1611776520$533.95$534.69$533.95$534.109910,519$542.065059
1611776580$534.33$535.30$534.33$535.1415,584$542.027813
1611776640$535.12$535.12$534.1517$535.016,981$542.009147
1611776700$535.01$535.3764$534.1534$535.064,443$541.99906
1611776760$535.28$535.57$534.88$535.559,960$541.978014
1611776820$535.2067$535.56$534.884$535.34510,954$541.953733
1611776880$535.50$535.50$534.38$534.5138,327$541.933418
1611776940$534.51$534.51$533.00$533.359,159$541.909134
1611777000$533.515$533.99$533.43$533.434,941$541.895317
1611777060$533.3064$533.68$532.50$532.507,871$541.873354
1611777120$532.45$533.3699$532.45$532.4515,199$541.82997
1611777180$532.58$533.16$532.5224$533.05513,842$541.789302
1611777240$533.26$533.61$531.90$531.9016,788$541.74187
1611777300$532.13$532.58$531.37$531.6013,282$541.70046
1611777360$531.87$533.29$531.685$533.2917,222$541.649016
1611777420$533.24$533.80$532.915$533.4611,567$541.618785
1611777480$533.395$533.98$533.395$533.4075,042$541.606413
1611777540$533.52$533.68$532.75$533.02244,679$541.593763
1611777600$532.73$532.94$532.46$532.579,400$541.567372
1611777660$532.565$532.565$531.38$532.0020,256$541.505467
1611777720$532.13$532.8453$531.89$532.6058,605$541.481243
1611777780$532.8262$533.49$532.3785$533.1814,736$541.442966
1611777840$533.02$533.30$532.1901$533.226,970$541.425238
1611777900$533.26$533.31$532.09$532.777,208$541.406219
1611777960$532.685$534.13$532.50$534.05515,156$541.368513
1611778020$533.92$534.23$533.76$534.07512,798$541.33938
1611778080$534.15$535.09$533.69$533.6932,480$541.272124
1611778140$533.40$533.78$532.63$532.968,066$541.25269
1611778200$533.14$533.52$532.1801$532.546,936$541.234778
1611778260$532.6306$533.10$532.15$532.5459,287$541.210909
1611778320$532.58$532.58$530.70$530.7018,865$541.155567
1611778380$530.94$531.49$530.82$531.4115,476$541.109465
1611778440$531.30$532.44$531.28$532.33531,302$541.024877
1611778500$532.39$532.39$531.75$531.757,325$541.005611
1611778560$531.72$532.06$531.04$531.82596,463$540.987924
1611778620$531.81$531.83$531.40$531.576,439$540.970182
1611778680$531.615$532.1722$531.52$532.17226,232$540.953613
1611778740$531.9549$532.19$531.54$531.627,245$540.934344
1611778800$531.54$532.10$531.50$531.9312,565$540.900133
1611778860$531.92$532.85$531.88$532.83319,315$540.877709
1611778920$532.615$532.82$532.10$532.106,176$540.86198
1611778980$532.24$532.33$531.4204$531.618,319$540.840527
1611779040$531.61$531.7277$530.95$530.969,140$540.815693
1611779100$531.08$531.74$530.965$531.609,056$540.790267
1611779160$531.6335$532.3901$531.6335$531.953,000$540.783467
1611779220$532.06$532.09$531.00$531.186,442$540.766234
1611779280$531.25$531.25$530.01$530.540117,070$540.715856
1611779340$530.25$530.60$529.94$530.6023,322$540.645726
1611779400$530.57$530.91$530.1963$530.217,621$540.623964
1611779460$530.36$531.29$530.24$531.09549,395$540.598187
1611779520$531.28$532.24$531.28$531.4023,424$540.541077
1611779580$531.32$531.50$530.4146$530.728,359$540.518036
1611779640$530.72$531.39$530.55$530.8012,787$540.484911
1611779700$530.64$532.25$530.64$532.2517,246$540.440221
1611779760$531.99$532.94$531.73$531.85515,762$540.404682
1611779820$531.73$532.06$531.23$531.438,121$540.385579
1611779880$531.69$532.86$531.64$532.7714,191$540.353288
1611779940$532.90$533.43$532.728$533.3012,494$540.328643
1611780000$533.16$533.40$532.2076$533.1421,605$540.285313
1611780060$533.40$533.67$532.00$532.0035,599$540.216308
1611780120$532.02$532.74$531.6441$531.9417,679$540.177651
1611780180$531.99$532.25$531.79$531.9517,062$540.140561
1611780240$531.84$532.10$531.625$531.937,501$540.124114
1611780300$531.89$531.98$530.88$531.576,803$540.108101
1611780360$531.60$532.05$531.59$531.7115,440$540.074856
1611780420$531.63$532.00$531.02$531.928,989$540.054465
1611780480$531.75$532.00$531.12$531.618,412$540.036048
1611780540$531.60$532.01$531.25$531.662819,367$539.993921
1611780600$531.64$532.01$531.14$531.5615,323$539.960432
1611780660$531.53$531.72$531.39$531.52515,306$539.927091
1611780720$531.64$531.64$530.45$530.58540,967$539.833657
1611780780$530.49$530.93$529.30$530.5039,256$539.739155
1611780840$530.57$530.72$528.89$529.4760,666$539.585231
1611780900$529.47$529.47$525.79$526.00120,304$539.218062
1611780960$526.00$527.22$525.80$526.9673,128$538.990536
1611781020$526.87$527.65$526.02$526.64588,746$538.733838
1611781080$526.42$527.14$525.01$525.29134,735$538.346204
1611781140$525.29$525.34$515.73$522.80523,804$536.494038
1611781200$523.12$523.28$522.85$523.28475,162$535.226964
1611781260$520.13$523.28$519.44$520.0041,550$535.163483
1611781320$520.02$521.00$519.79$521.003,832$535.15461
1611781380$521.10$521.78$521.00$521.781,568$535.150691
1611781440$522.00$522.79$522.00$522.481,089$535.148211
1611781500$522.74$523.28$522.48$522.482,619$535.142739
1611781560$522.50$523.28$521.30$523.283,992$535.134152
1611781620$523.28$523.28$520.82$520.82658$535.09674
1611781680$520.70$523.00$520.70$523.001,387$535.092882
1611781920$520.00$533.7368$520.00$533.73687,566$535.32947
1611782160$520.95$521.50$520.95$521.50832$535.323985
1611782220$522.70$523.00$522.49$523.001,594$535.32071
1611782280$522.53$522.53$522.53$522.53100$535.320066
1611782400$522.53$522.80$522.15$522.151,312$535.316573
1611782460$522.15$522.15$522.15$522.15902$535.314541
1611782520$522.80$523.28$522.80$523.28200$535.313703
1611782580$523.28$523.3585$522.50$523.35853,112$535.309019
1611782700$523.00$523.28$522.94$522.94986$535.306299
1611782760$523.00$523.00$523.00$523.00100$535.305815
1611782820$523.00$523.00$523.00$523.00200$535.331584
1611782880$523.00$523.28$523.00$523.00651$535.330241
1611783000$523.00$523.00$523.00$523.00325$535.328133
1611783180$523.00$523.00$523.00$523.00200$535.32651
1611783240$522.50$522.50$522.00$522.00200$535.325928
1611783480$523.00$523.00$523.00$523.00100$535.324957
1611783600$523.00$523.18$523.00$523.001,982$535.321654
1611783660$523.00$523.00$523.00$523.00100$535.320904
1611783720$523.27$523.28$523.27$523.281,040$535.330308
1611783780$524.00$524.00$524.00$524.00100$535.329431
1611783840$524.33$525.00$524.33$525.001,256$535.327433
1611783960$525.00$526.00$524.98$526.001,094$535.325201
1611784020$525.17$525.17$525.16$525.16880$535.323672
1611784080$525.00$525.00$525.00$525.004,267$535.318056
1611784200$523.47$523.47$523.28$523.281,589$535.314812
1611784260$523.28$523.28$523.00$523.001,326$535.312501
1611784440$522.66$522.66$522.65$522.65493$535.311442
1611784500$522.50$522.50$522.50$522.501,136$535.309541
1611784620$523.00$523.00$523.00$523.00100$535.33198
1611785100$524.00$524.00$524.00$524.00100$535.330174
1611785160$524.50$525.00$524.50$525.00400$535.329321
1611785220$525.88$525.88$525.88$525.88100$535.32917
1611785460$525.00$525.00$525.00$525.00171$535.328262
1611785580$525.00$525.00$525.00$525.00100$535.331748
1611785700$524.60$524.60$524.60$524.60375$535.330923
1611785760$524.60$524.60$524.60$524.60120$535.330639
1611785940$524.75$524.75$524.75$524.75100$535.329731
1611786000$524.75$524.75$524.75$524.75148$535.329468
1611786180$524.00$524.00$524.00$524.00254$535.328874
1611786240$524.75$524.75$524.75$524.75100$535.328729
1611787140$524.16$524.16$524.16$524.16100$535.329982
1611787260$524.00$524.00$524.00$524.00191$535.32914
1611787320$524.00$524.00$524.00$524.00100$535.331913
1611787440$524.75$524.75$524.75$524.75100$535.331562
1611787560$524.20$524.20$524.00$524.00400$535.330664
1611787740$524.00$524.00$524.00$524.00100$535.330133
1611787800$523.75$524.00$523.75$524.00392$535.329463
1611787980$523.75$523.75$523.75$523.75200$535.328687
1611788040$523.75$523.75$523.75$523.75607$535.327458
1611788280$524.00$525.74$524.00$525.74214$535.331367
1611788400$525.79$526.00$525.79$525.791,134$535.329155
1611789060$523.50$523.50$523.50$523.50100$535.328125
1611789420$523.30$523.30$523.30$523.30100$535.331582
1611789480$523.10$523.10$523.08$523.08913$535.329694
1611789840$522.07$522.07$522.00$522.00342$535.328531
1611790020$521.50$521.50$521.50$521.50170$535.331316
1611791460$523.88$523.88$523.88$523.88180$535.330058
1611791880$522.52$522.52$522.52$522.52365$535.330925
1611792360$523.60$523.60$523.60$523.60100$535.328836
1611792600$523.65$524.39$523.50$524.391,432$535.325635
1611792960$523.50$523.50$523.50$523.50100$535.331497
1611794040$523.20$523.20$523.20$523.20144$535.330941
1611794340$524.00$524.00$524.00$524.00100$535.330177
1611795000$523.88$523.88$523.88$523.88100$535.330736
1611795180$523.88$523.88$523.88$523.88347$535.329692
1611795240$523.88$523.88$523.88$523.88200$535.329239
1611795480$524.18$524.18$524.18$524.18100$535.331537