NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 28, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611825720$523.90$523.90$523.90$523.90421$523.663471
1611826020$524.69$524.69$524.69$524.69100$523.947623
1611826920$525.78$525.78$525.78$525.78100$524.368193
1611827400$525.78$525.78$525.78$525.78276$524.626935
1611832800$525.94$526.15$525.94$526.15612$525.042408
1611834540$526.50$526.50$526.50$526.50100$525.140642
1611834600$527.00$527.00$527.00$527.00674$525.301543
1611834840$527.50$527.50$527.50$527.50424$525.462661
1611835200$527.70$527.70$527.70$527.701,418$525.898703
1611835500$526.50$526.50$526.50$526.50180$525.952037
1611835740$525.88$525.88$525.88$525.88120$525.961841
1611836100$527.00$527.00$527.00$527.00269$526.021664
1611836640$528.23$528.28$528.23$528.28390$526.31128
1611836700$528.68$528.68$528.68$528.68100$526.366853
1611836940$528.34$529.50$528.34$529.502,821$526.849713
1611837000$529.51$531.00$529.51$530.491,715$527.14839
1611837120$530.40$530.40$530.40$530.40218$527.2889
1611837240$530.00$530.00$530.00$530.00598$527.42017
1611837600$530.00$530.00$530.00$530.00300$527.552343
1611838020$529.70$529.70$529.70$529.70200$527.616595
1611838320$528.78$528.78$528.78$528.78100$527.6906
1611838500$528.41$528.41$528.36$528.36350$527.71677
1611838560$528.30$528.30$528.30$528.30100$527.720204
1611838740$528.23$529.59$528.23$529.59409$527.739691
1611838800$527.00$530.40$526.4999$530.404,742$527.847974
1611839100$528.00$528.00$527.10$527.202,100$527.814654
1611839160$527.29$527.29$527.10$527.10525$527.797759
1611839220$527.11$527.11$527.11$527.11100$527.787332
1611839340$527.11$527.11$527.00$527.00300$527.772022
1611839520$526.71$526.71$526.00$526.001,043$527.725402
1611839700$525.12$525.12$525.00$525.00200$527.684174
1611840660$527.00$527.00$527.00$527.00130$527.628356
1611840840$527.00$527.00$527.00$527.00336$527.620872
1611841140$527.4384$527.4384$527.00$527.00200$527.616768
1611841440$527.44$527.88$527.44$527.88355$527.610145
1611841500$527.88$528.00$527.88$528.00582$527.618495
1611841560$528.20$528.20$528.20$528.201,101$527.635479
1611841620$528.20$528.20$528.20$528.20500$527.642128
1611841800$528.20$528.20$528.20$528.20100$527.649212
1611841860$528.1819$528.1819$528.1819$528.1819100$527.650908
1611841920$528.20$528.20$528.20$528.20100$527.654716
1611842040$528.00$528.00$528.00$528.00173$527.658035
1611842220$528.77$528.77$528.77$528.77148$527.664447
1611842280$528.88$528.88$528.88$528.88200$527.678819
1611842400$529.00$529.00$529.00$529.00100$527.689404
1611842460$528.75$529.00$528.75$529.00749$527.711826
1611842520$529.00$529.00$529.00$529.00300$527.721315
1611842580$529.00$529.00$529.00$529.004,344$527.817948
1611842640$529.10$529.50$529.00$529.00300$527.83055
1611842700$529.5998$529.70$529.5998$529.6998800$527.87474
1611842760$529.70$529.70$529.70$529.702,626$527.950272
1611842880$529.70$529.70$529.00$529.00373$527.968642
1611842940$529.70$529.70$529.6999$529.70600$528.000114
1611843000$529.70$529.70$529.70$529.70495$528.014912
1611843060$529.70$529.70$529.70$529.70143$528.029882
1611843180$529.70$529.70$529.70$529.70239$528.047673
1611843240$529.79$529.79$529.79$529.79200$528.05514
1611843300$529.79$529.79$529.79$529.791,300$528.088027
1611843420$528.57$528.57$528.57$528.57100$528.102557
1611843480$528.50$528.50$528.50$528.50133$528.104251
1611843660$529.45$529.50$529.45$529.50832$528.130394
1611843720$529.50$529.50$529.50$529.50200$528.135789
1611843780$529.50$529.50$529.50$529.50100$528.142613
1611843840$529.50$529.50$529.50$529.50300$528.155046
1611843900$529.00$529.00$529.00$529.00100$528.162471
1611844020$528.96$528.96$528.96$528.96242$528.167994
1611844080$529.00$533.37$528.96$533.009,771$528.481023
1611844140$533.00$536.00$532.70$535.8811,255$529.363148
1611844200$535.88$536.35$530.74$535.305178,422$535.455361
1611844260$535.37$536.00$534.13$535.1523,451$535.427702
1611844320$535.88$535.98$534.54$535.1411,549$535.437309
1611844380$535.4998$536.75$534.7801$536.3028,213$535.485729
1611844440$536.26$536.99$534.82$535.9320,168$535.532249
1611844500$535.89$536.43$534.81$535.8917,721$535.534782
1611844560$535.89$537.00$535.80$535.8818,112$535.584087
1611844620$536.0917$536.52$534.7801$536.2418,431$535.604383
1611844680$536.2479$536.54$535.01$535.2823,574$535.635856
1611844740$535.195$535.195$532.3101$532.4523,300$535.496851
1611844800$532.45$535.9728$532.45$535.972812,990$535.443218
1611844860$535.32$537.88$535.21$537.1724,470$535.508592
1611844920$537.82$539.42$537.72$539.4223,232$535.68459
1611844980$539.18$539.99$535.97$536.2642,633$535.937873
1611845040$536.50$539.25$536.49$538.7815,102$536.007693
1611845100$539.07$539.91$538.4972$539.7524,257$536.164037
1611845160$539.47$539.82$538.25$538.60517,392$536.260905
1611845220$538.25$540.00$538.25$538.5318,055$536.351639
1611845280$538.725$540.45$538.54$539.1730,439$536.523361
1611845340$538.675$539.29$537.56$537.5633,494$536.630949
1611845400$537.92$540.445$537.92$539.49517,955$536.716319
1611845460$539.76$541.00$539.69$540.3520,998$536.839683
1611845520$540.45$540.89$539.21$540.51520,354$536.940595
1611845580$540.515$541.37$540.24$541.3120,704$537.057524
1611845640$541.305$542.24$541.00$542.20540,673$537.321689
1611845700$542.15$543.23$540.51$542.580731,542$537.52106
1611845760$542.61$543.59$542.2867$543.3326,839$537.703732
1611845820$543.64$545.50$543.34$545.5052,146$538.118985
1611845880$545.0243$545.65$542.29$542.2938,621$538.380254
1611845940$542.317$543.57$541.00$541.418220,832$538.479469
1611846000$541.7309$543.97$541.6301$543.6830,045$538.628096
1611846060$543.34$543.8689$542.307$543.419811,919$538.687381
1611846120$543.50$543.50$541.5499$541.9211,251$538.73317
1611846180$542.0654$542.33$540.7969$540.829,787$538.761314
1611846240$541.2099$543.17$541.0701$542.43759,586$538.793866
1611846300$542.84$543.025$541.2101$543.02510,650$538.830519
1611846360$543.45$544.49$542.6251$543.5721,250$538.933207
1611846420$544.105$544.215$543.42$543.6110,050$538.982504
1611846480$543.405$543.8347$542.58$543.7558,440$539.018971
1611846540$543.755$543.97$542.9001$543.68148,579$539.056841
1611846600$543.41$544.38$543.18$544.147,535$539.090728
1611846660$544.37$545.20$544.2862$544.286232,057$539.266858
1611846720$544.14$544.71$543.62$544.4113,222$539.325973
1611846780$544.44$544.96$542.5701$543.0822,049$539.41379
1611846840$543.1274$543.15$541.7036$542.8710,031$539.442884
1611846900$542.82$544.60$542.82$544.1758,844$539.478712
1611846960$544.37$544.493$543.41$543.7511,169$539.521783
1611847020$543.65$543.94$543.16$543.84296,489$539.544749
1611847080$543.68$544.07$543.1876$543.665,096$539.563055
1611847140$543.55$543.97$543.45$543.796,812$539.587639
1611847200$543.79$544.27$542.89$544.245,484$539.606072
1611847260$544.4195$544.4195$542.8505$542.85055,725$539.625317
1611847320$543.15$543.17$541.7096$542.717,550$539.643988
1611847380$542.72$542.72$540.7701$540.988,619$539.6591
1611847440$540.7701$541.10$538.51$538.5111,936$539.660551
1611847500$538.59$539.36$538.00$539.329,609$539.653103
1611847560$539.28$539.81$539.0317$539.73086,025$539.651882
1611847620$540.63$540.63$539.00$539.4657,402$539.653511
1611847680$539.50$539.77$538.57$538.744,199$539.652032
1611847740$538.88$539.29$538.69$538.8255,188$539.649027
1611847800$539.07$540.51$539.01$540.362910,930$539.648579
1611847860$540.22$540.33$539.28$539.31725,657$539.649634
1611847920$539.53$540.916$539.53$540.673,412$539.651932
1611847980$540.8647$541.00$539.37$540.893211,449$539.656761
1611848040$540.515$540.6836$539.00$539.0854,301$539.656377
1611848100$538.8713$539.58$538.8713$539.4058,052$539.653774
1611848160$539.43$540.29$539.42$539.913,838$539.654021
1611848220$540.29$540.69$539.67$539.955,943$539.655595
1611848280$540.32$540.8103$539.84$540.004,050$539.656863
1611848340$540.00$540.30$539.23$539.236,302$539.658016
1611848400$539.38$539.80$538.64$539.0785,476$539.655755
1611848460$538.715$539.25$538.30$539.0710,351$539.648649
1611848520$538.88$539.5099$538.45$538.858210,596$539.643159
1611848580$538.72$539.52$538.72$539.493,345$539.641905
1611848640$539.5799$539.92$538.53$539.929,621$539.64002
1611848700$539.7301$540.747$539.7301$540.509,611$539.643879
1611848760$540.50$540.86$540.0153$540.01535,963$539.64793
1611848820$540.30$540.30$539.08$540.2354,445$539.648508
1611848880$540.36$541.45$540.36$541.418,574$539.656373
1611848940$541.405$542.1718$541.33$541.987,520$539.668215
1611849000$541.97$542.06$541.36$541.817,517$539.679164
1611849060$541.66$541.88$541.255$541.2552,646$539.682864
1611849120$541.17$541.8099$541.00$541.262,838$539.686178
1611849180$541.30$541.35$540.3959$540.432,225$539.688348
1611849240$540.78$540.78$539.57$540.3755,230$539.690162
1611849300$540.315$541.24$540.315$541.144,812$539.694103
1611849360$541.2301$542.00$541.2301$541.775,847$539.702338
1611849420$541.76$542.4774$541.645$542.05332,233$539.706311
1611849480$541.99$542.551$541.99$542.376,887$539.719095
1611849540$542.48$542.6337$541.7801$542.12357,541$539.732646
1611849600$542.47$542.6404$542.17$542.175,500$539.743229
1611849660$542.1801$542.54$541.885$541.985,506$539.752271
1611849720$541.8801$542.85$541.8801$542.68961,800$539.755609
1611849780$542.98$543.2894$542.67$542.84684,345$539.765508
1611849840$543.015$543.1357$542.3214$542.32141,159$539.76806
1611849900$542.545$542.7799$542.3133$542.71995,700$539.779207
1611849960$542.79$543.35$542.79$543.292,600$539.785247
1611850020$543.48$543.48$542.1081$542.8210,203$539.806124
1611850080$542.68$543.50$542.68$543.185,100$539.81858
1611850140$543.17$544.15$543.0506$544.006,561$539.835862
1611850200$543.85$544.15$543.52$543.905,149$539.850579
1611850260$544.01$544.25$543.43$544.257,497$539.870493
1611850320$544.05$544.86$543.89$544.6711,019$539.903976
1611850380$544.7625$544.8569$544.16$544.57534,581$539.918291
1611850440$544.47$545.20$544.41$545.0412,511$539.96021
1611850500$544.8701$545.01$543.4779$543.47797,933$539.983137
1611850560$543.71$544.49$543.0401$543.9111,620$540.012945
1611850620$543.83$544.1899$543.82$544.174,921$540.025175
1611850680$544.18$544.50$544.07$544.117,067$540.045129
1611850740$544.145$544.39$543.25$543.26015,722$540.059627
1611850800$543.45$544.00$543.45$543.752,761$540.066103
1611850860$543.605$543.8932$543.0206$543.093,629$540.07403
1611850920$543.36$543.81$543.3201$543.795,004$540.084858
1611850980$543.77$544.20$543.77$543.92316,491$540.10144
1611851040$543.5076$543.705$543.5076$543.62600$540.102395
1611851100$543.5101$543.86$543.49$543.6853,450$540.110261
1611851160$543.67$544.04$542.8397$542.839713,595$540.138228
1611851220$542.88$543.54$542.75$543.543,800$540.146041
1611851280$543.205$543.4099$543.06$543.202,234$540.15027
1611851340$543.37$544.00$543.21$543.855,614$540.162779
1611851400$543.84$543.84$543.07$543.753,955$540.170748
1611851460$543.75$544.05$543.73$543.8353,820$540.179543
1611851520$543.675$544.48$543.675$544.4610,782$540.206653
1611851580$544.48$545.20$544.48$544.87994,676$540.219691
1611851640$544.58$544.6056$543.80$543.803,758$540.229262
1611851700$543.70$544.5244$543.4456$543.6555,587$540.241693
1611851760$543.73$544.242$543.44$543.8812,081$540.246421
1611851820$543.88$544.04$542.61$542.854,592$540.255321
1611851880$542.85$543.1496$542.52$542.5810,982$540.272006
1611851940$542.61$543.27$542.61$543.213,127$540.276955
1611852000$543.46$543.5024$543.01$543.50243,552$540.283262
1611852060$543.30$543.49$543.19$543.332,000$540.287191
1611852120$543.17$543.22$542.59$543.023,479$540.292999
1611852180$543.37$543.65$543.15$543.152,500$540.297929
1611852240$543.355$543.78$543.00$543.232,746$540.302513
1611852300$543.80$543.80$542.09$542.096,357$540.312352
1611852360$542.28$542.4608$541.7509$542.0410,505$540.323971
1611852420$542.19$543.41$542.1432$543.145,737$540.332706
1611852480$542.90$543.1462$542.79$543.011,392$540.33498
1611852540$542.97$544.00$542.97$543.4953,801$540.341961
1611852600$543.50$544.00$543.50$543.5253,768$540.349777
1611852660$543.69$544.29$543.68$544.296,076$540.362937
1611852720$544.45$545.21$544.45$545.1317,718$540.410701
1611852780$544.99$545.65$544.99$545.535411,802$540.444425
1611852840$545.75$545.92$545.0701$545.61510,627$540.475392
1611852900$545.57$546.34$545.3962$546.3410,776$540.509241
1611852960$546.33$547.00$546.30$546.4513,829$540.556651
1611853020$546.65$547.24$546.45$547.049,647$540.591065
1611853080$546.91$547.4262$546.855$546.9159,664$540.626506
1611853140$546.7901$547.64$546.7901$547.445,868$540.648314
1611853200$547.61$547.88$547.3601$547.7310,906$540.692136
1611853260$547.745$548.19$547.4911$547.64512,695$540.741008
1611853320$547.65$548.54$547.65$548.4811,195$540.786583
1611853380$548.35$548.60$547.60$547.6012,783$540.838544
1611853440$547.78$548.32$547.62$548.135,762$540.861085
1611853500$548.22$548.32$547.86$548.118,017$540.893033
1611853560$548.00$549.42$548.00$549.349,587$540.934265
1611853620$549.34$549.88$549.12$549.839918,874$541.02103
1611853680$549.5901$550.19$549.0001$549.214717,029$541.100193
1611853740$549.2001$549.48$548.79$549.19510,064$541.142652
1611853800$549.06$549.7794$548.6601$549.676,339$541.169699
1611853860$549.55$550.22$549.45$550.0015,608$541.240315
1611853920$550.00$550.02$548.6911$549.037,440$541.271861
1611853980$549.28$549.28$548.85$548.891,920$541.280828
1611854040$548.84$549.2152$547.51$548.0411,555$541.320966
1611854100$548.26$549.00$548.26$548.909,319$541.355673
1611854160$548.905$549.0643$548.50$548.915,453$541.376669
1611854220$548.86$549.50$548.735$549.5011,539$541.421942
1611854280$549.47$549.86$548.97$549.000112,922$541.473282
1611854340$549.07$549.07$547.92$547.92017,701$541.501319
1611854400$548.00$548.12$547.20$547.6616,509$541.552832
1611854460$547.81$548.20$547.28$547.406,153$541.571182
1611854520$547.28$548.28$547.28$548.1959,490$541.600687
1611854580$548.19$550.17$548.19$549.6717,609$541.667655
1611854640$549.534$550.70$549.534$550.589911,774$541.717508
1611854700$550.5799$550.66$550.1753$550.3412,384$541.770307
1611854760$550.4808$550.73$549.69$549.957,235$541.799304
1611854820$549.83$550.00$549.55$549.754,748$541.818123
1611854880$549.94$550.59$549.87$550.4454,445$541.835426
1611854940$550.37$551.24$550.37$550.779,490$541.876124
1611855000$550.79$551.36$550.39$550.6714,498$541.93991
1611855060$550.675$551.12$549.54$549.7912,742$541.990062
1611855120$549.97$550.19$549.47$549.775,901$542.011921
1611855180$549.89$549.89$548.79$549.6856,592$542.033415
1611855240$549.52$549.8476$549.14$549.141,790$542.039918
1611855300$549.4072$549.4072$548.53$548.73013,528$542.051436
1611855360$549.11$549.57$549.11$549.4252,100$542.058507
1611855420$549.35$549.78$548.24$548.79997,933$542.085139
1611855480$548.93$549.61$548.7601$549.12011,795$542.091128
1611855540$549.20$549.48$548.81$549.3813,651$542.136288
1611855600$549.45$549.455$549.0801$549.231,319$542.14046
1611855660$549.5496$550.02$549.39$549.766,377$542.162451
1611855720$549.90$550.12$549.70$549.929,772$542.19865
1611855780$549.76$550.87$549.76$550.878,367$542.229661
1611855840$550.85$551.18$550.60$550.7211,306$542.273664
1611855900$550.73$551.0132$550.28$550.867,968$542.304906
1611855960$551.00$551.4099$550.90$551.409910,614$542.346362
1611856020$551.37$551.61$551.2701$551.586,569$542.373522
1611856080$551.62$552.26$551.615$552.257,734$542.405954
1611856140$552.2699$552.72$552.17$552.5910,068$542.451348
1611856200$552.57$552.71$552.26$552.46511,763$542.504506
1611856260$552.50$552.815$551.6256$552.1416,270$542.574937
1611856320$552.285$552.285$551.89$552.117,418$542.605884
1611856380$552.05$552.585$552.05$552.423,154$542.619965
1611856440$552.5999$552.5999$552.02$552.244,631$542.639081
1611856500$552.15$552.75$552.15$552.757,573$542.671861
1611856560$552.7399$553.1482$552.5352$552.639,382$542.713176
1611856620$552.7546$552.7699$552.28$552.497,137$542.74389
1611856680$552.5299$552.5299$552.19$552.479,222$542.781876
1611856740$552.47$552.66$551.7664$551.88477,140$542.810484
1611856800$552.15$552.435$552.15$552.271,300$542.815943
1611856860$552.25$552.42$551.9287$552.091,620$542.822275
1611856920$552.15$552.195$551.6701$551.67012,800$542.833489
1611856980$551.85$551.87$551.36$551.372,510$542.844042
1611857040$551.37$551.4914$550.69$551.095,066$542.860292
1611857100$551.30$551.335$550.3301$550.33014,705$542.876777
1611857160$550.6907$550.7099$549.4517$549.63996,115$542.895409
1611857220$549.80$549.8999$548.75$549.226,950$542.914355
1611857280$549.0801$549.50$548.83$549.3155,107$542.927693
1611857340$549.22$549.47$548.5079$549.475,129$542.940789
1611857400$549.485$549.88$549.04$549.509314,380$542.97979
1611857460$549.5174$549.63$548.78$548.866,081$542.995516
1611857520$548.86$549.3578$548.525$549.008,000$543.01598
1611857580$548.8002$549.671$548.20$549.6716,044$543.029689
1611857640$549.38$549.52$548.7547$548.75474,100$543.040264
1611857700$548.76$548.84$548.37$548.704,200$543.049936
1611857760$548.50$549.24$548.48$549.243,801$543.059138
1611857820$549.23$549.63$549.14$549.533,953$543.069501
1611857880$549.40$549.40$548.50$548.723,000$543.07711
1611857940$548.745$548.92$548.13$548.5410,233$543.100119
1611858000$548.79$548.82$548.09$548.342,631$543.105417
1611858060$548.20$548.4612$547.76$548.0353,078$543.111719
1611858120$548.15$548.15$546.5801$547.17511,759$543.131049
1611858180$547.21$548.0999$547.21$547.565,994$543.141971
1611858240$547.90$548.83$547.485$548.833,328$543.148766
1611858300$548.735$548.9199$548.26$548.91994,300$543.158171
1611858360$548.88$549.34$548.15$548.3513,773$543.190258
1611858420$548.48$548.68$548.38$548.49991,891$543.194676
1611858480$548.06$548.06$547.50$547.842,450$543.199097
1611858540$547.74$547.77$547.46$547.6351,900$543.202764
1611858600$547.63$548.01$547.35$547.664,084$543.210021
1611858660$547.867$547.867$547.37$547.793,814$543.216716
1611858720$547.87$547.91$547.51$547.912,111$543.220831
1611858780$548.00$548.52$547.91$547.914,672$543.230396
1611858840$547.64$547.7533$547.28$547.281,426$543.232264
1611858900$547.1701$547.4104$547.1201$547.25510,319$543.248549
1611858960$547.26$547.305$546.51$547.086,083$543.257241
1611859020$547.045$547.3199$547.01$547.13023,802$543.263161
1611859080$547.02$547.6471$547.02$547.41994,150$543.269868
1611859140$547.24$547.45$547.10$547.43624,095$543.276439
1611859200$547.3699$547.77$547.075$547.095,060$543.28485
1611859260$547.37$547.37$546.76$547.001,478$543.286941
1611859320$547.01$547.31$546.66$547.103,428$543.292134
1611859380$546.99$546.99$546.2014$546.225,837$543.299398
1611859440$546.31$546.66$546.1092$546.63997,200$543.308078
1611859500$546.51$546.96$546.42$546.962,730$543.311555
1611859560$547.03$547.30$546.70$546.703,340$543.316231
1611859620$546.65$547.09$546.65$546.75013,942$543.321681
1611859680$546.9075$547.09$546.56$546.7944,036$543.327224
1611859740$546.7024$546.86$546.00$546.72235,766$543.334215
1611859800$546.99$546.99$546.57$546.66561,100$543.335957
1611859860$546.92$547.25$546.80$547.257,350$543.346278
1611859920$547.01$547.21$546.80$546.907,576$543.356901
1611859980$546.90$546.90$546.31$546.55733,248$543.3609
1611860040$546.41$546.41$545.90$546.16074,102$543.36533
1611860100$545.9242$546.48$545.9242$546.1553,547$543.369217
1611860160$546.27$546.59$546.1708$546.372,856$543.372516
1611860220$546.34$546.34$544.83$545.2313,339$543.383516
1611860280$545.2301$545.4634$544.6418$545.44995,414$543.386905
1611860340$545.12$545.46$544.92$545.133,451$543.389192
1611860400$545.195$545.8618$545.01$545.86185,640$543.393784
1611860460$545.88$546.015$545.4113$545.41133,540$543.397096
1611860520$545.80$546.13$545.70$546.12911,700$543.399017
1611860580$546.113$546.16$545.9237$546.141,643$543.400319
1611860640$546.007$546.007$545.47$545.535,388$543.405211
1611860700$545.46$545.58$544.71$545.287,126$543.409993
1611860760$545.08$545.4999$544.84$545.373,998$543.412801
1611860820$545.28$545.87$545.265$545.873,767$543.415546
1611860880$545.90$546.2291$545.805$545.8514,935$543.420454
1611860940$545.955$546.12$545.61$545.893,455$543.423954
1611861000$545.89$545.89$545.43$545.433,200$543.426316
1611861060$545.34$545.37$544.92$545.054,879$543.429527
1611861120$545.19$545.34$544.9111$545.342,814$543.43135
1611861180$545.24$545.43$545.1401$545.242,802$543.433456
1611861240$545.15$545.15$544.32$544.994,424$543.435266
1611861300$545.00$545.3799$544.74$544.884,815$543.43796
1611861360$544.875$545.58$544.875$545.484,302$543.440699
1611861420$545.24$545.51$545.13$545.423,867$543.443437
1611861480$545.525$545.68$545.22$545.625,400$543.447438
1611861540$545.77$545.83$545.32$545.547,433$543.453409
1611861600$545.47$545.63$545.2659$545.424,777$543.456841
1611861660$545.42$545.91$545.34$545.895,181$543.460894
1611861720$545.8699$546.12$545.6195$546.004,974$543.465347
1611861780$546.11$546.33$545.96$545.984,522$543.469787
1611861840$545.97$546.16$545.63$546.093,421$543.47324
1611861900$546.01$546.69$545.99$546.693,764$543.477003
1611861960$546.63$546.7328$546.4604$546.62015,100$543.482901
1611862020$546.64$546.99$546.50$546.504,367$543.488203
1611862080$546.66$546.76$545.98$546.153,805$543.492305
1611862140$546.00$546.4799$546.00$546.3751,005$543.493139
1611862200$546.29$546.42$546.11$546.421,746$543.494908
1611862260$546.33$546.33$545.86$545.914,200$543.4989
1611862320$545.918$546.21$545.39$545.6153,062$543.501547
1611862380$545.47$545.72$545.44$545.444,190$543.504756
1611862440$545.84$546.21$545.84$546.041,857$543.506424
1611862500$546.00$546.50$546.00$546.502,896$543.509232
1611862560$546.25$546.25$545.67$546.22992,200$543.511118
1611862620$545.91$545.91$545.58$545.651,700$543.512496
1611862680$545.73$546.10$545.73$545.962,972$543.515178
1611862740$546.216$546.24$545.89$546.1311,302$543.516379
1611862800$546.62$546.70$546.29$546.634,300$543.520985
1611862860$546.60$546.76$546.24$546.37812,940$543.524396
1611862920$546.4802$546.62$546.34$546.4239920$543.525235
1611862980$546.56$546.56$546.25$546.2752,710$543.527965
1611863040$546.45$546.71$546.29$546.453,164$543.531303
1611863100$546.40$546.71$545.94$546.005,895$543.537061
1611863160$545.84$546.00$545.31$545.313,961$543.540256
1611863220$545.44$545.44$544.74$544.7458,225$543.544592
1611863280$544.8599$544.87$544.41$544.43686,191$543.547318
1611863340$544.57$544.915$544.57$544.72800$543.547813
1611863400$544.83$545.05$544.74$545.052,465$543.548866
1611863460$545.05$545.32$544.61$545.324,017$543.551003
1611863520$545.18$545.32$545.0782$545.291,237$543.551945
1611863580$545.29$545.31$544.87$544.963,571$543.553626
1611863640$544.83$544.83$543.65$544.04197,499$543.554877
1611863700$544.01$544.09$543.1973$544.097,104$543.555301
1611863760$544.31$544.7595$544.2538$544.515,500$543.556975
1611863820$544.63$544.68$544.46$544.482,595$543.558066
1611863880$544.24$544.35$544.24$544.35407$543.558073
1611863940$544.29$544.49$544.08$544.103,417$543.558863
1611864000$544.06$544.2399$543.8812$544.014,764$543.559686
1611864060$543.87$544.24$543.50$543.923,860$543.560148
1611864120$543.78$543.88$543.16$543.844,660$543.560066
1611864180$543.87$544.25$543.71$544.253,100$543.560543
1611864240$544.40$544.40$543.75$543.752,126$543.560857
1611864300$543.55$543.78$543.1515$543.642,635$543.560815
1611864360$543.71$543.71$543.2538$543.493,762$543.5607
1611864420$543.57$543.64$543.27$543.277,347$543.560363
1611864480$543.26$543.26$542.50$542.75737,489$543.558593
1611864540$542.79$542.84$542.46$542.464,311$543.557288
1611864600$542.47$542.69$542.28$542.613,658$543.556066
1611864660$542.61$542.61$541.9063$542.034,646$543.553715
1611864720$542.05$542.7999$541.89$542.524,000$543.551972
1611864780$542.54$542.965$542.42$542.815,496$543.550412
1611864840$542.80$542.805$542.324$542.363,470$543.549207
1611864900$542.49$542.875$542.49$542.707,258$543.547109
1611864960$542.77$542.8832$542.44$542.636,911$543.54492
1611865020$542.34$542.51$541.73$542.494,424$543.542731
1611865080$542.39$542.60$542.05$542.609,304$543.538928
1611865140$542.64$543.28$542.50$542.9910,038$543.536134
1611865200$542.80$542.96$542.39$542.484,224$543.535125
1611865260$542.32$542.495$541.86$542.063,292$543.533693
1611865320$542.21$542.33$541.74$541.834,903$543.531256
1611865380$541.97$542.43$541.89$542.216,120$543.52855
1611865440$542.2001$542.83$542.2001$542.523,261$543.527345
1611865500$542.6642$542.77$542.53$542.662,326$543.526688
1611865560$542.49$543.29$542.49$543.173,712$543.526021
1611865620$543.27$543.38$543.00$543.022,131$543.525767
1611865680$542.88$543.68$542.88$543.2853,473$543.525429
1611865740$543.15$543.18$542.61$542.612,929$543.524848
1611865800$542.78$543.61$542.67$543.144,995$543.524412
1611865860$543.35$543.66$542.86$543.664,559$543.523999
1611865920$543.44$543.49$543.0701$543.07013,365$543.523757
1611865980$543.19$543.19$542.35$542.355,052$543.522494
1611866040$542.35$542.35$541.40$541.686,774$543.518717
1611866100$541.5973$541.65$540.8601$541.128,619$543.511795
1611866160$541.01$541.22$540.5101$540.735,794$543.506917
1611866220$540.6501$541.2019$540.6501$540.9656,957$543.501148
1611866280$540.8201$541.85$540.81$541.465,220$543.497315
1611866340$541.515$542.73$541.39$542.068,245$543.493399
1611866400$542.075$542.73$541.8801$541.880110,106$543.489989
1611866460$541.9101$542.36$541.66$541.987,853$543.486465
1611866520$542.119$542.70$541.9502$542.095,747$543.484193
1611866580$542.07$542.31$541.09$541.435,806$543.481225
1611866640$541.48$541.95$541.46$541.523,246$543.479355
1611866700$541.72$542.19$541.27$541.3811,717$543.472811
1611866760$541.16$541.6965$540.88$540.887,948$543.467369
1611866820$540.73$541.45$540.51$540.9956,495$543.461999
1611866880$540.84$541.66$540.84$541.265,732$543.457961
1611866940$541.26$541.26$540.29$540.4712,958$543.447044
1611867000$540.29$540.29$539.53$539.6014,387$543.430858
1611867060$539.77$540.14$539.66$539.6614,045$543.414785
1611867120$539.76$539.99$539.52$539.7822,133$543.38941
1611867180$539.69$539.98$539.5001$539.7713,089$543.374513
1611867240$539.89$540.16$539.64$539.7516,229$543.356876
1611867300$539.50$539.50$538.2951$538.5414,780$543.335673
1611867360$538.625$539.00$538.38$538.8519,707$543.30758
1611867420$538.85$539.00$538.3864$538.5915,135$543.285675
1611867480$538.715$539.00$538.45$538.7321,326$543.256354
1611867540$538.58$539.00$538.25$538.5938,753$543.202093
1611867600$538.60$538.60$538.60$538.60386,948$542.704085
1611867660$538.60$538.60$538.60$538.601,601$542.702813
1611867720$538.60$538.60$538.60$538.601,592$542.701492
1611867780$538.60$538.6006$538.5994$538.60068,616$542.695284
1611867960$544.0183$544.0183$544.0183$544.01831,432$542.695521
1611868020$539.40$539.70$539.40$539.701,026$542.694773
1611868080$538.5192$538.5192$538.5192$538.51921,312$542.692419
1611868140$538.73$538.73$538.52$538.52356$542.691993
1611868200$543.0958$543.0958$543.0958$543.0958100$542.691797
1611868320$538.60$538.60$538.60$538.603,410$542.721159
1611868500$538.68$538.68$538.68$538.68300$542.72076
1611868680$538.80$538.80$538.80$538.80170$542.720381
1611869580$538.50$538.50$538.50$538.50360$542.720434
1611869640$538.50$538.50$538.20$538.20896$542.703349
1611869700$538.50$538.50$538.50$538.501,000$542.702351
1611869820$538.00$538.00$538.00$538.00339$542.701842
1611870780$537.50$537.50$537.00$537.00797$542.719576
1611871200$552.505$552.505$552.505$552.505400$542.721728
1611871320$538.60$538.60$538.60$538.60352$542.721429
1611871620$538.60$538.60$538.60$538.601,813$542.720013
1611872460$537.7498$537.75$537.7498$537.75200$542.720577
1611872940$537.50$537.50$537.50$537.50100$542.721
1611873180$537.50$537.50$537.50$537.50100$542.720828
1611873540$537.75$537.75$537.75$537.75100$542.720573
1611874920$537.25$537.25$537.25$537.25112$542.720307
1611875100$537.00$537.00$537.00$537.00140$542.71969
1611875340$537.15$537.45$537.15$537.45463$542.718976
1611875940$536.80$536.80$536.80$536.80298$542.720637
1611876720$537.00$537.00$537.00$537.00100$542.721003
1611876960$537.00$537.00$537.00$537.00154$542.720597
1611877020$537.01$537.01$537.01$537.01600$542.720007
1611878040$536.10$536.10$536.10$536.10220$542.720378
1611878100$536.00$536.00$536.00$536.00100$542.719834
1611878400$535.00$535.02$534.00$534.003,298$542.715852
1611879480$537.00$537.00$537.00$537.00184$542.72087
1611880200$536.00$536.00$536.00$536.00100$542.720767
1611880860$536.00$536.00$536.00$536.00100$542.720312
1611881460$535.00$535.00$535.00$535.00150$542.720271
1611881820$535.49$535.49$535.49$535.49100$542.721036
1611881880$535.49$535.49$535.49$535.49100$542.720793