NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 29, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611934080$540.3799$540.8499$539.555$539.9757,026$535.532853
1611934380$540.235$540.235$539.545$539.58519,021$535.914045
1611934020$540.1559$541.00$540.10$540.19519,874$535.472344
1611934260$540.03$540.03$539.16$539.28468,841$535.708091
1611934140$540.02$540.0693$538.9101$539.506,394$535.579546
1611934200$539.74$540.38$539.68$540.218,391$535.645371
1611934440$539.72$539.72$538.6601$538.95674,766$535.939605
1611934320$539.3246$540.3023$539.3246$540.30239,822$535.779352
1611933960$538.98$540.16$538.62$540.0720,616$535.277766
1611936120$538.91$538.91$538.12$538.123,088$536.158726
1611930420$538.90$538.90$538.90$538.90100$535.743384
1611930120$538.90$538.90$538.90$538.90100$535.711742
1611930000$538.90$538.90$538.90$538.90159$535.698119
1611929820$538.90$538.90$538.90$538.90500$535.673971
1611934500$538.77$538.8142$537.8988$538.484,117$535.957213
1611934560$538.5583$538.94$538.00$538.1316,484$536.022383
1611934620$538.23$538.435$537.01$537.017,292$536.042695
1611926220$538.10$538.10$538.10$538.10600$534.734002
1611936060$538.07$538.585$538.07$538.573,518$536.148863
1611926400$538.07$538.07$538.07$538.07100$534.857381
1611925860$538.06$538.06$538.00$538.001,845$534.618871
1611928680$538.05$538.30$537.85$538.30940$535.378853
1611929220$538.00$538.00$538.00$538.00515$535.53844
1611928200$538.00$538.00$538.00$538.00174$535.116761
1611928500$538.00$538.00$538.00$538.00100$535.269115
1611930600$538.00$539.58$537.01$537.6262,282$538.040798
1611929160$538.00$538.00$538.00$538.00200$535.480488
1611936000$537.97$538.14$537.875$538.081,000$536.136932
1611928380$537.962$537.962$537.2502$537.2502900$535.188664
1611936180$537.75$537.75$536.2008$536.463,035$536.160364
1611928440$537.72$537.72$537.25$537.25800$535.247699
1611929040$537.72$537.72$537.72$537.72100$535.432454
1611929400$537.72$537.72$537.25$537.25500$535.593257
1611930480$537.72$537.72$537.72$537.72105$535.767479
1611930660$537.65$538.01$535.21$535.8622,695$537.6042
1611948480$537.64$537.79$537.2401$537.27266,778$534.658388
1611948540$537.5465$537.75$536.39$536.5418,864$534.689207
1611935880$537.53$537.53$537.10$537.321,026$536.125941
1611926340$537.50$537.52$537.50$537.52363$534.839122
1611927480$537.47$537.60$537.47$537.60361$535.019723
1611934680$537.4661$537.4661$536.35$537.074,955$536.049724
1611926160$537.40$537.40$537.40$537.40100$534.647055
1611935940$537.37$538.30$537.37$537.843,451$536.134383
1611926280$537.33$537.40$537.17$537.26685$534.805877
1611948420$537.29$537.7732$537.08$537.49511,587$534.645599
1611935280$537.08$537.35$536.80$536.80013,140$536.078878
1611931200$537.00$537.19$534.88$535.0714,047$536.625765
1611925680$537.00$537.00$537.00$537.00362$534.244756
1611933900$536.985$539.00$536.78$538.9410,411$535.107976
1611935520$536.93$537.22$536.75$536.782,200$536.093963
1611935820$536.92$538.00$536.92$537.687810,235$536.123785
1611935340$536.90$537.00$536.70$536.913,385$536.083036
1611925200$536.8001$536.8001$533.00$533.003,250$533.885641
1611922680$536.80$536.80$536.80$536.80108$533.254536
1611935580$536.77$536.77$536.22$536.471,800$536.095148
1611935460$536.70$537.3339$536.51$536.825,004$536.090816
1611935760$536.66$537.51$536.561$536.602,163$536.098659
1611948360$536.66$537.50$536.66$537.293312,463$534.62453
1611948600$536.622$536.622$535.435$535.4355,447$534.693813
1611935400$536.62$536.80$536.38$536.381,143$536.08419
1611935700$536.60$536.67$536.30$536.3531,200$536.09594
1611934800$536.59$537.26$536.4701$536.624,592$536.058403
1611926700$536.57$536.57$536.00$536.00318$534.918235
1611934920$536.5358$537.0436$536.51$536.59425,979$536.068985
1611936300$536.4998$536.7097$536.00$536.252,556$536.162464
1611948300$536.46$536.55$535.98$536.5510,524$534.603625
1611934860$536.43$537.08$536.18$536.705,646$536.061885
1611934740$536.40$536.79$536.20$536.792,842$536.05193
1611936240$536.3601$536.65$536.06$536.423,419$536.161414
1611936480$536.36$536.7199$535.79$535.791,336$536.15948
1611934980$536.35$537.09$535.60$536.064,877$536.07188
1611936600$536.2515$536.30$534.81$535.2155,489$536.154606
1611951180$536.22$536.2426$535.63$535.632,150$534.664707
1611935640$536.2006$536.2701$536.18$536.2701440$536.095207
1611935040$536.20$536.20$535.6601$535.891,400$536.071609
1611922560$536.10$536.20$536.10$536.20535$533.016682
1611933060$536.10$536.68$535.4401$535.44016,284$535.010612
1611935220$536.09$537.06$536.09$536.9352,000$536.074051
1611935160$536.075$536.15$535.60$536.145,282$536.071725
1611925620$536.07$536.07$536.07$536.07324$534.176908
1611925500$536.07$536.80$536.07$536.80941$534.118145
1611925740$536.068$536.068$536.068$536.068100$534.26548
1611951720$536.05$536.18$535.8304$535.992,150$534.681573
1611951660$536.0063$536.27$535.75$535.817,200$534.680071
1611923460$536.00$536.00$536.00$536.00283$533.481763
1611925800$536.00$537.00$536.00$537.00620$534.355684
1611936420$535.999$536.78$535.90$535.99453,158$536.159417
1611924300$535.99$535.99$535.99$535.99100$533.702332
1611936360$535.9866$536.07$535.51$535.913,704$536.159815
1611930840$535.9612$536.1499$534.4211$535.193,698$537.322966
1611933180$535.96$535.96$534.8226$535.296,695$535.024599
1611936540$535.9372$536.72$535.855$536.702,352$536.160095
1611935100$535.9106$536.90$535.9106$536.0852,224$536.073024
1611951540$535.91$536.19$535.5527$535.7253,800$534.673541
1611922020$535.90$535.90$535.90$535.90100$532.473497
1611951600$535.8773$536.08$535.60$536.02991,265$534.674439
1611933840$535.86$537.50$535.58$537.007,863$535.043192
1611951780$535.75$535.909$535.6001$535.6001951$534.682088
1611951420$535.68$536.04$535.04$535.2995,184$534.669968
1611951240$535.62$535.745$535.46$535.5251,608$534.6655
1611951840$535.60$535.60$534.82$534.86519,911$534.686172
1611930720$535.55$536.50$534.40$536.1657,359$537.433679
1611933000$535.505$536.66$535.505$536.237,867$534.991997
1611933780$535.495$535.68$534.99$535.685,773$535.021266
1611933120$535.44$536.2865$535.44$536.00013,409$535.017156
1611948660$535.44$535.48$534.98$534.983,607$534.694888
1611922380$535.41$535.41$535.37$535.37200$532.709751
1611948240$535.4025$536.36$535.292$536.3566,389$534.591869
1611951300$535.40$535.40$534.8417$535.00013,600$534.666281
1611951120$535.39$536.10$535.37$536.103,938$534.663054
1611932100$535.38$536.00$534.53$535.297,681$535.012277
1611932340$535.37$535.37$534.50$534.506,130$535.007066
1611951480$535.355$535.835$535.3516$535.8351,870$534.670883
1611940320$535.3202$535.5678$535.085$535.56781,376$535.79502
1611948720$535.32$535.33$534.58$534.7656,804$534.696105
1611930900$535.31$536.03$534.24$534.959,403$537.13987
1611936660$535.265$535.265$534.645$534.98033,117$536.149186
1611951360$535.24$535.68$535.24$535.681,900$534.667144
1611932640$535.24$535.49$534.565$534.6653,601$534.978928
1611933240$535.228$535.228$534.81$534.832,007$535.024386
1611932160$535.14$535.3969$534.49$534.654,145$535.01142
1611940380$535.08$535.24$534.50$534.503,407$535.792136
1611940260$535.05$535.5999$534.86$535.59991,972$535.795623
1611948000$535.0499$535.085$534.69$534.7994,731$534.583936
1611931260$535.03$535.77$534.38$534.6956,224$536.570064
1611948180$535.0025$535.45$534.91$535.385,502$534.587643
1611924660$535.00$535.00$535.00$535.00300$533.771645
1611933660$535.00$535.00$534.54$534.541,722$535.015954
1611933540$535.00$535.55$534.13$534.222,675$535.014315
1611951900$535.00$535.14$534.69$534.7155,605$534.686907
1611940020$535.00$535.335$534.76$535.0752,800$535.80376
1611932220$534.985$534.985$534.1763$534.513,849$535.005791
1611931140$534.98$537.00$534.26$537.0011,046$536.72355
1611948780$534.98$534.98$534.22$534.732,220$534.695962
1611932280$534.98$535.86$534.62$535.527,693$535.012094
1611921840$534.98$535.50$534.98$535.50200$532.209196
1611931020$534.95$536.00$534.61$534.9912,976$536.931908
1611930780$534.9402$535.60$534.624$535.431,878$537.387009
1611933360$534.93$534.93$534.0005$534.00053,419$535.019668
1611940200$534.93$535.05$534.6301$534.861,018$535.796709
1611933300$534.93$535.26$534.93$534.942,146$535.024495
1611939540$534.91$534.98$534.46$534.4653,586$535.827412
1611948120$534.90$535.12$534.7071$534.875,579$534.585233
1611950640$534.89$534.895$534.75$534.852,050$534.658954
1611932520$534.89$535.4905$534.61$534.618,547$534.988719
1611925440$534.88$536.00$534.88$536.00500$534.002286
1611931080$534.85$536.32$534.7228$535.0913,447$536.796452
1611951060$534.815$535.05$534.77$535.051,016$534.660333
1611932880$534.81$535.215$534.46$534.963,521$534.959543
1611940080$534.81$535.22$534.79$535.132,400$535.801646
1611939720$534.81$534.97$534.34$534.342,200$535.817199
1611950940$534.8001$534.9675$534.76$534.96752,485$534.659032
1611948900$534.80$535.26$534.36$534.692,178$534.695637
1611932940$534.80$535.99$534.37$535.557,613$534.968772
1611948060$534.80$534.97$534.63$534.741,100$534.584042
1611933720$534.79$535.635$534.61$535.4822,604$535.018517
1611951960$534.78$534.78$534.49$534.493,261$534.686736
1611947940$534.75$534.96$534.55$534.832,799$534.582734
1611947880$534.75$535.12$534.74$534.8854,118$534.582397
1611950700$534.725$534.99$534.62$534.621,937$534.659168
1611951000$534.7201$535.2288$534.7201$534.915,797$534.6602
1611932760$534.72$534.91$533.50$533.505,453$534.966925
1611949020$534.71$534.73$534.16$534.611,179$534.693916
1611933480$534.70$535.5893$534.455$534.4551,933$535.017261
1611936720$534.70$534.70$534.3001$534.632,139$536.144646
1611949440$534.69$534.8915$534.15$534.403,000$534.683455
1611939840$534.685$534.82$534.31$534.711,300$535.813231
1611950760$534.685$534.825$534.16$534.162,499$534.658992
1611950580$534.67$534.97$534.4801$534.70282,050$534.65872
1611952080$534.665$534.665$534.0301$534.4110,456$534.684237
1611932700$534.655$535.325$534.34$534.52716,001$534.977217
1611930960$534.64$534.94$534.02$534.947,134$536.981541
1611950520$534.6399$534.9999$534.6399$534.683,167$534.658664
1611932400$534.635$534.67$533.96$534.332,736$535.00179
1611940140$534.63$534.90$534.3693$534.7452,855$535.79769
1611939900$534.61$534.68$534.245$534.632,000$535.810325
1611924000$534.60$534.60$534.60$534.60386$533.620489
1611937560$534.56$534.73$533.90$533.905,702$536.041146
1611952020$534.56$534.805$534.351$534.6754,872$534.686468
1611950820$534.56$534.72$534.2325$534.23251,700$534.65879
1611949740$534.5571$534.5571$533.5501$533.833,280$534.680407
1611947820$534.55$534.99$534.42$534.97994,476$534.581415
1611931320$534.53$535.8899$533.46$533.6117,619$536.387907
1611939600$534.525$534.66$534.19$534.19600$535.826288
1611952500$534.5221$534.53$533.70$533.743,426$534.670094
1611947280$534.51$534.70$534.00$534.162,360$534.591737
1611932580$534.505$535.72$533.3201$535.259,879$534.977898
1611950880$534.50$534.9823$534.3293$534.98232,212$534.658792
1611936780$534.50$534.50$533.9416$533.94163,787$536.135378
1611939960$534.50$535.10$534.465$535.053,791$535.805984
1611949080$534.49$534.55$533.93$533.931,191$534.693598
1611952380$534.49$534.6286$534.07$534.248,775$534.672572
1611941760$534.48$534.48$533.86$533.863,717$535.476385
1611931980$534.47$534.88$533.81$534.3355,009$535.00894
1611948840$534.45$534.79$534.04$534.752,465$534.695565
1611953700$534.45$534.8642$533.94$534.10534,690$534.505346
1611949620$534.45$534.55$534.23$534.231,575$534.682192
1611952200$534.415$534.42$533.90$534.2213,071$534.678219
1611952140$534.41$534.46$534.11$534.4158,724$534.682043
1611948960$534.405$534.73$533.7873$534.5154,405$534.694088
1611942180$534.405$534.405$533.79$533.8958,709$535.393936
1611949560$534.40$534.7731$534.33$534.482,445$534.682492
1611933420$534.38$535.23$534.3401$535.006,769$535.017568
1611937140$534.3746$534.3746$533.9313$534.152,100$536.092895
1611949380$534.37$534.94$534.37$534.6851,867$534.683991
1611939780$534.36$534.67$534.36$534.611,350$535.81519
1611942120$534.34$534.56$534.1073$534.38801$535.40418
1611938940$534.33$534.4999$534.0701$534.282,664$535.882819
1611940440$534.3262$534.33$533.5748$533.57482,486$535.786882
1611936840$534.30$534.30$533.72$534.102,800$536.127488
1611953640$534.29$534.60$533.60$534.3018,353$534.508749
1611952440$534.24$534.49$534.06$534.445,656$534.671266
1611947220$534.24$535.16$534.115$534.773,565$534.59223
1611949680$534.22$534.56$534.22$534.562,282$534.681703
1611947760$534.22$534.91$534.22$534.5455,514$534.580885
1611949140$534.22$534.605$533.64$533.644,914$534.691306
1611941340$534.22$534.54$533.93$534.4752,438$535.505012
1611941400$534.21$534.21$533.86$534.182,344$535.501732
1611936960$534.21$534.67$534.01$534.012,400$536.112731
1611936900$534.20$534.21$533.34$534.213,279$536.118168
1611939660$534.19$534.88$534.19$534.674,397$535.819825
1611947340$534.18$534.18$533.33$533.352,773$534.590138
1611941460$534.18$534.35$533.71$533.824,500$535.494753
1611942060$534.165$534.63$533.80$534.4815,675$535.405057
1611932040$534.16$535.24$533.72$535.20757,652$535.000531
1611953760$534.14$534.355$533.68$534.082220,937$534.500976
1611941640$534.13$534.28$533.82$533.962,903$535.48337
1611938460$534.13$534.60$533.99$534.072,114$535.917496
1611949500$534.10$534.39$534.0001$534.212,200$534.682738
1611947160$534.095$534.71$534.095$534.40683,849$534.591968
1611947520$534.09$534.09$533.48$533.742,928$534.583239
1611952320$534.085$534.58$533.94$534.45514,591$534.673962
1611953820$534.08$534.10$533.6116$533.7019,041$534.494936
1611947460$534.075$534.6556$533.94$534.013,846$534.58489
1611938100$534.07$534.28$533.72$533.944,272$535.958269
1611941520$534.05$534.13$533.6401$533.822,451$535.491335
1611939480$534.025$534.96$534.025$534.901,200$535.832078
1611937020$534.015$534.015$533.50$533.681,790$536.106716
1611938520$534.005$534.005$533.38$533.412,014$535.911906
1611942240$534.00$534.19$533.84$534.0013,598$535.376706
1611941940$534.00$534.00$533.24$533.479,421$535.429944
1611939000$534.00$534.00$533.565$533.565974$535.880602
1611941880$534.00$534.08$533.78$533.9516,720$535.444921
1611925380$534.00$534.50$534.00$534.502,862$533.952691
1611933600$534.00$536.00$534.00$535.159,529$535.017053
1611942300$533.99$534.37$533.41$533.4126,683$535.342544
1611938040$533.99$534.2929$533.24$533.904,986$535.968156
1611937440$533.98$534.1999$533.66$533.661,560$536.065871
1611941580$533.98$534.77$533.88$534.0853,225$535.487614
1611941820$533.98$534.12$533.79$533.974,502$535.469804
1611949860$533.97$534.06$533.75$533.903,086$534.677505
1611925320$533.97$533.97$533.97$533.97407$533.875745
1611954840$533.9698$533.9698$533.9698$533.96983,770$534.152816
1611941700$533.96$534.58$533.72$534.411,953$535.480909
1611949800$533.96$533.97$533.69$533.832,876$534.678896
1611938880$533.95$534.34$533.95$534.09012,400$535.888182
1611937320$533.95$534.0006$533.26$533.702,294$536.0751
1611938160$533.92$534.33$533.23$533.505,408$535.944546
1611949200$533.90$534.05$533.90$533.915604$534.690947
1611937200$533.90$534.015$533.5351$533.56052,079$536.088432
1611937080$533.88$534.29$533.44$534.292,456$536.099926
1611932460$533.87$534.4723$533.84$534.3555,293$534.989086
1611952260$533.86$534.41$533.85$534.164,507$534.677061
1611947700$533.81$534.2722$533.75$533.982,201$534.58035
1611937980$533.81$533.865$533.50$533.64463,294$535.982731
1611952620$533.80$533.80$532.83$533.0012,039$534.659433
1611941280$533.80$534.225$533.80$534.0657,910$535.507921
1611942000$533.73$534.74$533.73$534.254,215$535.425289
1611937920$533.72$534.239$533.65$533.652,100$535.992534
1611949920$533.72$533.97$533.57$533.573,261$534.675751
1611939120$533.72$533.72$533.00$533.001,200$535.869688
1611938820$533.71$534.15$533.705$534.141,808$535.89304
1611952560$533.685$533.87$533.5301$533.843,943$534.66821
1611940500$533.64$533.64$531.82$531.8215,312$535.734081
1611937500$533.63$534.41$533.355$534.37894,843$536.052694
1611953880$533.62$533.78$532.815$533.0624,301$534.480082
1611949980$533.62$533.63$533.36$533.491,360$534.674769
1611952980$533.62$533.75$533.10$533.367,323$534.63998
1611938400$533.61$533.9653$533.61$533.621,476$535.921221
1611937620$533.60$533.68$532.84$533.453,610$536.028307
1611931380$533.60$533.64$532.16$532.5116,846$536.110285
1611939060$533.59$534.01$533.59$533.94762,800$535.87369
1611937260$533.5584$533.99$533.49$533.921,980$536.082405
1611941220$533.53$533.91$533.51$533.915,700$535.519947
1611952920$533.53$533.7299$533.375$533.625,324$534.645068
1611939420$533.511$534.29$533.511$534.263,666$535.833798
1611937380$533.51$534.155$533.50$533.98081,416$536.07091
1611942360$533.5021$533.99$532.74$532.7411,139$535.324736
1611950220$533.49$533.6299$533.12$533.121,200$534.666644
1611947580$533.47$533.765$533.16$533.2551,400$534.581958
1611938220$533.46$533.46$532.80$533.11992,212$535.936924
1611953040$533.4413$533.46$533.20$533.374,703$534.636668
1611949260$533.44$533.54$532.88$533.4556,111$534.685242
1611950040$533.44$533.44$532.8952$532.89523,321$534.671769
1611950460$533.4301$534.345$533.4301$534.3455,400$534.658313
1611946980$533.43$533.44$533.14$533.253,671$534.597381
1611941160$533.42$533.94$533.22$533.53585,130$535.530165
1611932820$533.42$534.56$533.42$534.463,093$534.960535
1611938580$533.41$533.41$533.14$533.14332$535.910259
1611931920$533.41$534.00$532.63$534.007,902$535.016949
1611938760$533.38$533.74$532.8726$533.743,077$535.897348
1611938700$533.3785$533.565$533.3603$533.5145785$535.906425
1611947040$533.36$533.44$533.28$533.292,165$534.595624
1611941100$533.35$533.72$533.02$533.586,890$535.539749
1611939300$533.34$533.6499$532.6301$533.132,300$535.847252
1611947640$533.34$533.88$533.34$533.721,165$534.581287
1611947100$533.29$534.60$533.0001$534.367,861$534.592557
1611949320$533.285$534.04$533.285$534.042,421$534.683991
1611953100$533.265$533.41$532.325$532.9029,236$534.612294
1611950160$533.24$533.63$533.11$533.5051,300$534.667635
1611950280$533.24$533.26$533.02$533.123,286$534.663386
1611952740$533.23$533.47$532.89$532.895,171$534.652942
1611945960$533.23$533.23$532.70$532.701,272$534.657518
1611943380$533.22$533.22$532.3912$532.727,016$534.963106
1611947400$533.2128$534.11$533.19$534.116,407$534.58605
1611953940$533.19$533.60$531.71$532.3961,553$534.424109
1611943320$533.17$533.605$532.88$533.442,118$534.975528
1611952860$533.16$533.50$533.07$533.42014,700$534.648077
1611950340$533.14$533.14$532.61$532.8564800$534.662721
1611938340$533.1316$533.73$533.13$533.6751,756$535.924962
1611938640$533.12$533.7374$533.12$533.45702$535.908985
1611939360$533.11$533.58$532.91$533.562,172$535.841397
1611940980$533.07$533.62$532.89$533.155,489$535.573647
1611946920$533.06$533.215$532.9801$533.215400$534.600552
1611952680$533.05$533.25$533.01$533.1453,200$534.656875
1611931620$533.03$533.7398$532.85$533.1323,410$535.428902
1611952800$533.00$533.2799$532.81$533.27991,511$534.651705
1611925260$533.00$533.00$533.00$533.00100$533.876881
1611931680$533.00$533.00$532.1375$532.978,918$535.334934
1611931860$532.96$533.5602$532.54$533.2710,630$535.067384
1611953580$532.92$534.27$532.7201$534.2113,557$534.512472
1611937680$532.912$533.54$532.67$532.671,350$536.022973
1611940860$532.905$532.91$532.39$532.7055,756$535.617738
1611940920$532.90$533.62$532.49$533.1511,111$535.587002
1611941040$532.89$533.27$532.7152$533.26017,155$535.555109
1611940800$532.89$532.93$532.45$532.489,122$535.635497
1611950100$532.88$532.91$532.60$532.872,675$534.668598
1611937860$532.88$533.85$532.7876$533.7152,970$535.998198
1611940620$532.8799$532.8799$532.12$532.253,634$535.707114
1611931440$532.8711$532.8711$531.31$532.03512,585$535.865799
1611940740$532.87$532.93$532.45$532.9254,050$535.663541
1611939180$532.87$533.2937$532.77$532.771,800$535.863218
1611950400$532.87$533.50$532.6101$533.502,207$534.660387
1611943800$532.865$532.865$532.4356$532.5751,450$534.920727
1611942960$532.86$533.025$531.11$532.01512,835$535.084289
1611937740$532.83$533.2045$532.51$532.582,118$536.014232
1611931740$532.78$533.35$532.655$532.6555,602$535.285021
1611953160$532.775$532.93$532.48$532.485,007$534.60677
1611931560$532.74$533.3908$531.59$533.02510,161$535.638063
1611943740$532.74$532.88$532.51$532.691,200$534.923396
1611942780$532.72$532.79$532.155$532.791,254$535.132598
1611942900$532.71$533.41$532.19$533.175,896$535.11881
1611931800$532.705$532.99$531.32$532.9711,646$535.146104
1611943860$532.70$533.05$532.31$532.312,600$534.916066
1611938280$532.636$533.4831$532.636$533.341,974$535.930615
1611942840$532.63$532.9789$532.48$532.671,165$535.130201
1611937800$532.63$533.6299$532.63$532.741,600$536.007328
1611939240$532.59$533.33$532.5001$533.332,650$535.854977
1611944940$532.5899$532.91$532.3001$532.887,629$534.707594
1611953520$532.58$533.09$532.58$532.8320,704$534.518001
1611945840$532.58$532.9199$532.07$532.682,892$534.667538
1611945000$532.57$532.57$531.93$531.931,300$534.705512
1611953460$532.56$533.00$532.40$532.4011,085$534.534927
1611942420$532.56$533.05$532.00$532.30511,166$535.297785
1611943440$532.50$532.67$531.91$531.914,021$534.955115
1611945540$532.49$532.5743$532.20$532.23012,260$534.6785
1611919200$532.47$532.47$532.47$532.47139$531.156198
1611920880$532.47$532.47$532.47$532.47114$531.390537
1611921120$532.47$532.47$532.47$532.47213$531.441831
1611945900$532.4358$533.3253$532.4358$533.236,615$534.659536
1611945660$532.4325$532.61$532.175$532.175700$534.676603
1611946860$532.43$533.49$532.43$533.115,174$534.601182
1611945780$532.42$532.79$532.42$532.791,142$534.671711
1611943140$532.41$532.41$531.4514$531.45146,869$535.010103
1611942720$532.41$532.695$531.65$532.333,993$535.135363
1611946080$532.40$532.40$531.22$531.521,200$534.65356
1611957720$532.39$532.39$532.39$532.3998,356$534.11219
1611957960$532.39$532.39$532.39$532.393,306$534.108652
1611954660$532.39$532.39$532.00$532.001,169$534.106258
1611954060$532.39$532.39$532.39$532.39739$534.139783
1611954240$532.39$532.39$530.87$530.8728,237$534.116933
1611946020$532.39$532.82$532.39$532.591,058$534.65643
1611954000$532.39$532.39$532.39$532.39337,369$534.14014
1611954420$532.39$532.4699$531.50$532.469917,817$534.107204
1611954120$532.39$532.39$532.39$532.39324$534.139413
1611954180$532.39$532.39$532.39$532.3916,782$534.132125
1611954360$532.39$532.39$532.39$532.394,409$534.114737
1611946620$532.37$532.37$531.7701$532.111,800$534.620062
1611943680$532.355$533.04$532.20$532.773,032$534.925277
1611945720$532.35$532.67$532.3044$532.532,032$534.673345
1611956460$532.306$532.306$532.306$532.306100$534.152248
1611953220$532.30$532.33$531.81$532.0010,090$534.593636
1611945480$532.27$532.5189$532.165$532.5189720$534.682355
1611943560$532.25$532.415$531.71$531.711,897$534.93931
1611955320$532.25$532.39$532.25$532.39200$534.152491
1611955620$532.25$532.25$532.25$532.25100$534.152342
1611942480$532.23$532.245$531.34$531.6318,575$535.271416
1611917520$532.20$532.20$532.20$532.20100$530.706237
1611917280$532.20$532.20$532.20$532.20200$530.499633
1611918240$532.20$532.20$532.20$532.20100$530.839789
1611957780$532.15$532.15$530.69$530.692,900$534.1102
1611945120$532.15$532.25$531.76$532.001,000$534.699507
1611940680$532.12$532.88$531.75$532.498,803$535.676631
1611945420$532.0805$532.28$531.985$532.16916$534.683612
1611945600$532.05$532.65$532.05$532.65500$534.677502
1611931500$532.00$533.00$532.00$532.425,414$535.784848
1611955920$532.00$532.00$532.00$532.00300$534.152655
1611943920$532.00$532.22$531.42$531.872,331$534.911019
1611955860$532.00$532.00$532.00$532.00200$534.152856
1611957540$532.00$532.00$532.00$532.00100$534.152894
1611943080$532.00$532.86$531.06$531.9914,900$535.027351
1611953280$532.00$532.4615$531.73$531.819,797$534.581638
1611945360$531.98$532.50$531.8451$532.252,937$534.684832
1611953400$531.97$533.08$531.65$532.63519,959$534.544992
1611940560$531.965$532.69$531.88$532.363,551$535.720878
1611945060$531.965$532.22$531.965$532.062,000$534.701422
1611946680$531.96$532.13$531.605$531.892,120$534.616204
1611946800$531.93$532.43$531.88$532.434,600$534.606648
1611946740$531.91$532.09$531.90$532.091,167$534.613984
1611943500$531.90$532.305$531.09$532.3054,401$534.94372
1611917160$531.88$531.88$531.88$531.88100$530.33944
1611943620$531.88$533.04$531.88$532.3554,182$534.931115
1611946500$531.87$531.87$531.41$531.582,100$534.627709
1611944520$531.80$531.90$531.70$531.891,700$534.753581
1611956040$531.80$531.80$531.80$531.80100$534.152536
1611945180$531.80$531.86$531.48$531.701,988$534.695071
1611945300$531.79$532.09$531.50$531.901,398$534.690732
1611944460$531.775$531.90$531.56$531.904,385$534.75715
1611943020$531.765$532.21$531.23$531.658,227$535.062317
1611946560$531.76$532.30$531.76$532.2852,448$534.623286
1611943980$531.71$532.34$531.425$531.4255,890$534.89709
1611953340$531.6934$532.4399$531.46$532.0012,875$534.56459
1611944820$531.69$531.90$531.58$531.901,570$534.726682
1611946440$531.635$531.885$531.42$531.7251,100$534.631804
1611946200$531.63$531.73$530.58$531.2551,077$534.649241
1611942540$531.63$531.79$530.51$530.5111,712$535.229427
1611944880$531.615$532.405$531.615$532.243,756$534.71904
1611954540$531.60$531.60$531.60$531.60100$534.10709
1611942660$531.5799$532.75$531.1363$532.666,155$535.145279
1611943260$531.56$533.825$531.56$533.3410,120$534.97858
1611946140$531.56$531.97$531.345$531.3451,100$534.65156
1611944580$531.56$532.48$531.53$531.535,470$534.741806
1611945240$531.545$531.92$531.545$531.79800$534.693085
1611954600$531.50$531.50$531.50$531.50199$534.106921
1611944040$531.49$531.66$531.38$531.482,924$534.889533
1611944100$531.48$531.48$530.60$530.958,912$534.862862
1611944760$531.48$531.71$531.36$531.684987$534.729679
1611946380$531.44$531.979$531.40$531.50795,056$534.634433
1611943200$531.30$532.00$530.98$531.6255,767$534.994517
1611961320$531.20$531.20$531.20$531.20100$534.152887
1611944340$531.185$531.365$530.71$530.716,656$534.788952
1611946260$531.11$531.25$531.05$531.15600$534.64747
1611944700$531.04$531.70$531.04$531.702,499$534.732546
1611946320$531.0249$531.6873$531.0249$531.401,100$534.645109
1611956520$531.00$531.04$531.00$531.04300$534.151889
1611944280$530.95$531.445$530.905$531.003,249$534.807834
1611965100$530.95$530.95$530.95$530.95100$534.152919
1611944640$530.8901$531.39$530.8901$531.241,286$534.738463
1611954300$530.87$530.87$530.87$530.87100$534.116664
1611963780$530.83$530.83$530.83$530.83100$534.152675
1611942600$530.75$531.90$530.18$531.5717,778$535.161311
1611944400$530.75$531.52$530.3337$531.527,217$534.766923
1611964440$530.73$530.73$530.73$530.73100$534.152507
1611944220$530.705$531.075$530.60$530.6911,777$534.816956
1611967440$530.70$530.70$530.70$530.70234$534.152856
1611944160$530.58$530.98$530.54$530.913,415$534.852007
1611958620$530.55$530.55$530.55$530.55300$534.152684
1611958380$530.55$530.55$530.55$530.55646$534.153042
1611966420$530.50$530.50$530.50$530.50100$534.152607
1611960360$530.45$530.45$530.45$530.45100$534.15278
1611966120$530.37$530.37$530.37$530.37102$534.152791
1611962160$530.35$530.35$530.35$530.35999$534.152099
1611961080$530.32$530.32$530.32$530.32100$534.15305
1611960780$530.25$530.25$530.25$530.25100$534.152568
1611968340$530.03$530.03$530.03$530.03112$534.152708