NFLX Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614342720$546.40$546.40$546.40$546.40100$544.713434
1614343080$548.00$548.00$548.00$548.00381$545.154736
1614344520$547.52$547.52$547.52$547.52445$545.641523
1614346080$546.65$546.69$546.65$546.69200$545.801027
1614346320$548.40$548.40$548.40$548.40111$546.079404
1614346440$550.00$550.10$550.00$550.10278$546.41101
1614346560$551.40$551.51$551.40$551.51716$546.964402
1614346740$551.49$552.00$550.00$550.002,705$548.137155
1614346800$552.20$552.20$552.20$552.20348$548.346855
1614346860$552.57$552.57$552.57$552.57100$548.3918
1614347100$551.07$551.07$551.07$551.071,000$548.636732
1614347160$551.07$551.07$551.07$551.071,000$548.787091
1614347580$551.60$551.60$551.60$551.60266$548.942447
1614347820$551.00$551.00$551.00$551.00100$548.992626
1614348000$551.60$551.99$551.60$551.99687$549.130039
1614348060$551.01$551.01$551.00$551.001,138$549.253048
1614348240$550.60$550.60$550.60$550.601,000$549.32082
1614348300$552.00$552.00$551.72$551.93900$549.444862
1614348360$552.00$552.00$552.00$552.00480$549.506739
1614349680$549.25$549.25$548.35$548.35950$549.514106
1614349740$549.20$549.20$546.65$546.651,555$549.352154
1614349800$546.51$550.00$546.50$547.9460,529$547.169845
1614349860$548.46$548.47$545.58$548.205,874$547.192609
1614349920$548.64$550.035$548.10$549.3447,232$547.410646
1614349980$548.90$549.18$547.68$548.234,783$547.463074
1614350040$547.44$548.22$546.89$547.759,347$547.475178
1614350100$548.06$548.97$547.56$548.0957,641$547.535902
1614350160$548.335$550.225$548.245$549.209,205$547.682078
1614350220$549.276$549.34$547.7422$548.7617,197$547.794686
1614350280$549.17$549.64$548.77$549.1057,185$547.875963
1614350340$549.11$550.707$549.11$550.29513,087$548.072984
1614350400$550.305$551.73$550.305$550.9210,473$548.273927
1614350460$550.44$550.44$549.00$549.003,922$548.309664
1614350520$549.1501$549.1799$546.24$547.506,924$548.276676
1614350580$548.01$548.93$547.76$548.392,775$548.278654
1614350640$548.25$548.92$547.50$547.997,401$548.275041
1614350700$547.975$547.975$545.77$546.393,978$548.231449
1614350760$545.84$547.57$545.84$547.572,111$548.213931
1614350820$547.35$547.69$546.81$546.812,336$548.198471
1614350880$546.69$546.69$543.17$545.496,311$548.09269
1614350940$545.50$545.56$545.00$545.251,831$548.066591
1614351000$545.56$546.00$544.02$544.122,885$548.020388
1614351060$544.24$544.39$543.39$543.841,650$547.983021
1614351120$544.09$544.305$543.21$543.6553,835$547.905299
1614351180$543.75$543.82$542.24$542.378,728$547.705277
1614351240$542.26$543.085$542.12$542.263,868$547.612894
1614351300$542.465$542.58$541.2785$541.344,834$547.481701
1614351360$541.26$542.61$541.11$541.536,548$547.316007
1614351420$542.07$543.00$541.7221$542.886,344$547.180506
1614351480$543.19$543.72$542.61$542.654,156$547.109022
1614351540$542.58$542.87$541.07$541.173,136$547.037177
1614351600$541.4951$541.4951$540.12$540.525,722$546.882622
1614351660$541.15$541.19$540.12$541.083,859$546.791463
1614351720$540.92$541.41$540.08$540.303,150$546.713024
1614351780$540.40$541.67$540.33$541.345,017$546.600121
1614351840$540.91$542.02$540.9001$541.673,489$546.525528
1614351900$541.23$542.45$541.23$541.883,007$546.476769
1614351960$541.76$541.98$541.22$541.721,527$546.45088
1614352020$541.28$541.99$541.28$541.303,574$546.381504
1614352080$541.505$542.29$540.98$541.809,599$546.217493
1614352140$541.57$541.64$540.88$541.1913,975$545.973863
1614352200$540.63$541.4811$540.63$541.48111,700$545.944959
1614352260$540.98$540.98$540.14$540.382,300$545.900864
1614352320$540.88$541.38$540.66$541.123,500$545.844758
1614352380$541.22$541.84$540.62$540.638,178$545.726965
1614352440$541.30$542.05$540.98$541.3755,906$545.648035
1614352500$541.13$541.53$539.93$540.07417,507$545.353091
1614352560$539.84$541.39$539.50$541.205,187$545.277819
1614352620$541.35$542.00$541.10$541.580111,807$545.155241
1614352680$541.90$542.58$541.72$541.723,477$545.126276
1614352740$541.775$541.80$541.20$541.7655,075$545.074147
1614352800$542.025$542.025$541.495$541.591,800$545.057643
1614352860$541.86$542.31$541.65$541.762,000$545.041507
1614352920$542.2445$542.2445$540.095$540.507,742$544.958357
1614352980$540.97$541.69$540.18$541.2956,083$544.893198
1614353040$541.31$541.52$540.5783$540.57832,090$544.87172
1614353100$540.79$542.58$540.79$542.586,320$544.823265
1614353160$542.34$542.44$541.50$541.543,260$544.798217
1614353220$541.53$541.53$540.01$540.22991,768$544.781284
1614353280$540.37$540.38$538.00$538.728,984$544.645799
1614353340$538.96$539.465$538.20$538.384,587$544.579116
1614353400$538.30$539.10$538.03$538.931,604$544.55028
1614353460$539.14$539.64$538.93$539.122,799$544.516667
1614353520$538.67$540.3199$538.67$540.0755,810$544.452737
1614353580$540.10$540.10$538.55$538.551,100$544.439181
1614353640$538.32$539.085$538.03$538.3452,900$544.39858
1614353700$538.08$539.705$538.08$539.4154,743$544.340785
1614353760$539.425$539.49$538.42$539.3759,538$544.223965
1614353820$539.38$540.65$539.38$540.426,555$544.160763
1614353880$540.9217$542.00$540.40$541.70015,349$544.126088
1614353940$541.74$543.57$541.74$543.386,512$544.106136
1614354000$543.5626$543.66$542.76$543.4058,233$544.088429
1614354060$543.39$543.69$542.88$543.073,700$544.082988
1614354120$543.38$544.30$543.38$543.8456,172$544.081485
1614354180$544.01$544.40$543.44$543.784,630$544.079264
1614354240$544.41$544.62$543.7824$544.3953,567$544.080954
1614354300$544.63$545.00$544.48$545.002,430$544.085106
1614354360$545.04$545.75$544.99$545.558,127$544.106866
1614354420$545.44$545.98$544.855$545.683,726$544.118298
1614354480$545.755$545.9999$545.2701$545.693,200$544.126552
1614354540$545.3974$546.32$545.39$546.1958,049$544.157613
1614354600$546.08$546.15$544.915$545.473,224$544.167373
1614354660$545.37$545.99$545.0225$545.2752,262$544.174513
1614354720$545.90$546.57$545.79$546.575,742$544.195723
1614354780$546.5799$547.81$546.5799$547.495,159$544.22679
1614354840$547.72$547.8499$546.60$547.2410,128$544.285951
1614354900$547.555$548.10$547.30$547.305,634$544.322782
1614354960$547.305$547.77$547.305$547.77900$544.327662
1614355020$547.68$547.77$547.25$547.517,878$544.374893
1614355080$547.77$549.18$547.73$549.1457,701$544.437712
1614355140$549.02$549.87$548.9973$549.445,299$544.485261
1614355200$549.51$549.57$547.33$547.504,303$544.515708
1614355260$547.2794$548.79$547.2794$548.792,254$544.530558
1614355320$548.6801$549.17$548.162$549.013,398$544.553932
1614355380$549.16$549.16$548.476$548.4761,670$544.566693
1614355440$548.69$549.58$548.60$549.496,493$544.617036
1614355500$549.67$550.19$549.4743$549.7755,972$544.672203
1614355560$549.59$550.2481$549.188$549.925,631$544.720594
1614355620$549.465$549.54$548.7301$548.96462,850$544.742235
1614355680$548.78$549.40$548.2245$548.752,714$544.759706
1614355740$549.337$550.01$549.21$549.602,726$544.782772
1614355800$549.57$549.66$548.98$549.11043,654$544.809482
1614355860$548.80$548.80$547.61$547.782,776$544.825778
1614355920$547.695$547.86$547.245$547.861,365$544.831309
1614355980$547.79$547.94$547.48$547.521,122$544.836553
1614356040$547.50$547.68$546.83$547.303,200$544.849905
1614356100$547.58$547.95$547.27$547.271,765$544.857713
1614356160$547.26$547.26$546.58$546.643,000$544.867226
1614356220$546.842$547.37$546.61$547.054,173$544.882974
1614356280$546.83$547.05$545.685$545.6854,413$544.891755
1614356340$545.51$546.415$545.51$545.821,322$544.894235
1614356400$545.99$545.99$545.13$545.464,250$544.8978
1614356460$545.31$545.44$544.87$545.292,989$544.898811
1614356520$545.365$545.365$544.38$544.713,900$544.899361
1614356580$544.59$544.74$543.70$543.764,030$544.895727
1614356640$543.75$544.215$543.64$544.0052,600$544.891729
1614356700$544.2314$544.93$543.72$543.924,297$544.887513
1614356760$543.89$544.19$543.65$544.132,564$544.884145
1614356820$544.36$545.06$544.11$544.813,400$544.882595
1614356880$544.79$544.88$544.00$544.674,200$544.879578
1614356940$545.01$545.12$544.23$544.732,853$544.879133
1614357000$545.131$546.20$545.0075$546.167,199$544.889629
1614357060$546.255$547.00$546.11$546.787,660$544.90972
1614357120$546.99$547.2161$546.41$546.413,968$544.920532
1614357180$546.84$547.35$546.84$547.351,682$544.925569
1614357240$546.925$547.92$546.73$547.638,672$544.955303
1614357300$547.885$547.885$547.11$547.364,336$544.971029
1614357360$547.30$547.475$546.67$547.37737,821$544.994485
1614357420$547.674$547.674$546.64$546.992,800$545.002937
1614357480$547.00$548.01$547.00$548.012,200$545.012491
1614357540$547.91$548.38$547.7001$548.123,467$545.02602
1614357600$547.99$548.19$547.84$547.842,385$545.036099
1614357660$547.55$547.98$547.365$547.721,512$545.041636
1614357720$547.70$547.7668$547.05$547.1555,271$545.060559
1614357780$547.52$547.6869$547.20$547.6253,927$545.072789
1614357840$547.77$548.26$547.41$548.265,357$545.092985
1614357900$548.38$548.705$547.2927$547.527,208$545.124544
1614357960$547.47$547.53$546.84$546.847,591$545.145308
1614358020$547.04$547.57$546.43$547.574,966$545.157325
1614358080$547.45$548.3161$547.37$548.31612,667$545.1668
1614358140$548.32$549.01$548.23$548.564,668$545.189438
1614358200$548.70$549.50$548.20$549.503,370$545.206637
1614358260$549.72$549.78$549.33$549.601,500$545.214679
1614358320$549.59$549.88$549.25$549.54272,741$545.230485
1614358380$549.06$549.73$548.9208$549.733,610$545.250463
1614358440$549.07$549.45$548.88$549.0752,256$545.261686
1614358500$548.6755$549.14$548.6755$549.14900$545.266513
1614358560$549.125$549.4801$549.02$549.022,003$545.276487
1614358620$549.36$549.50$549.36$549.50500$545.27987
1614358680$549.3774$549.555$549.22$549.224,766$545.306082
1614358740$549.335$549.51$549.31$549.512,017$545.315616
1614358800$549.72$549.87$549.2501$549.612,683$545.331011
1614358860$549.525$549.81$549.07$549.082,300$545.342518
1614358920$549.4222$549.70$549.26$549.702,194$545.354182
1614358980$549.80$550.175$549.77$549.893,213$545.373589
1614359040$549.81$549.82$549.425$549.441,547$545.381559
1614359100$549.23$549.23$547.785$548.302,000$545.389393
1614359160$548.18$548.42$548.00$548.42883$545.392706
1614359220$548.72$548.72$548.16$548.571,232$545.397858
1614359280$548.406$549.06$548.38$549.062,160$545.407176
1614359340$549.29$550.18$549.29$550.16484,189$545.43138
1614359400$550.40$550.8999$550.24$550.704,516$545.459501
1614359460$550.96$550.9791$550.52$550.691,690$545.470783
1614359520$550.61$550.61$550.29$550.54570$545.474872
1614359580$550.47$550.81$550.41$550.811,537$545.483953
1614359640$550.96$552.00$550.93$551.506,233$545.529636
1614359700$551.31$551.92$551.165$551.442,624$545.549167
1614359760$551.82$552.32$551.79$551.96445,542$545.592613
1614359820$552.319$552.615$552.12$552.359,977$545.674932
1614359880$552.3113$553.09$552.02$552.249917,700$545.821457
1614359940$552.30$552.97$552.115$552.675,218$545.865255
1614360000$552.81$552.81$552.36$552.361,600$545.875816
1614360060$552.32$552.50$552.25$552.461,201$545.884772
1614360120$552.52$552.52$552.02$552.02597$545.891224
1614360180$551.91$551.91$551.53$551.532,234$545.904637
1614360240$551.46$552.11$551.46$552.111,500$545.915006
1614360300$552.1287$552.34$551.72$552.133,144$545.937473
1614360360$552.15$552.27$551.32$551.763,996$545.965568
1614360420$551.66$551.66$551.02$551.083,128$545.984466
1614360480$551.33$551.67$551.20$551.20810$545.990652
1614360540$551.16$551.74$551.16$551.571,700$546.000857
1614360600$551.89$552.16$551.87$552.161,583$546.011532
1614360660$552.16$552.9699$552.16$552.96992,037$546.026316
1614360720$552.96$553.09$552.4238$552.904,927$546.064962
1614360780$552.92$553.09$552.65$552.701,100$546.0748
1614360840$553.03$553.03$552.47$552.581,100$546.083245
1614360900$552.56$552.69$552.059$552.432,182$546.098595
1614360960$552.56$552.66$552.06$552.12012,933$546.117583
1614361020$552.46$552.46$551.72$551.72825$546.124288
1614361080$551.88$551.88$551.2501$551.2501741$546.128045
1614361140$551.59$551.59$550.6557$550.95991,815$546.137863
1614361200$550.67$550.91$550.215$550.433,408$546.155175
1614361260$550.58$550.89$550.49$550.891,200$546.161657
1614361320$550.81$551.0128$550.0041$550.16123,865$546.178614
1614361380$550.33$550.99$550.33$550.70745$546.182531
1614361440$550.46$550.86$550.46$550.861,200$546.188439
1614361500$550.57$550.65$550.57$550.65400$546.191035
1614361560$550.63$550.88$550.59$550.862,212$546.20216
1614361620$550.67$550.86$550.41$550.791,182$546.207055
1614361680$550.60$551.45$550.60$551.351,400$546.214669
1614361740$551.21$551.21$550.72$550.72500$546.218231
1614361800$550.46$550.64$550.43$550.64875$546.221484
1614361860$550.8716$551.27$550.8716$551.27453$546.223929
1614361920$551.51$551.61$551.3096$551.3096900$546.229402
1614361980$551.47$551.89$551.31$551.595,006$546.258244
1614362040$551.32$551.48$551.16$551.16700$546.264114
1614362100$550.66$551.03$550.27$551.031,400$546.268875
1614362160$551.04$551.31$549.6901$549.772,561$546.281581
1614362220$550.295$550.295$549.675$549.6751,000$546.284723
1614362280$549.68$550.23$549.5001$549.643,239$546.298199
1614362340$549.66$549.89$549.37$549.731,256$546.30172
1614362400$549.92$549.96$549.07$549.072,700$546.311154
1614362460$549.07$549.2688$548.61$548.643,625$546.321455
1614362520$548.43$548.77$548.14$548.482,572$546.327082
1614362580$548.54$548.80$548.04$548.04800$546.329135
1614362640$548.13$548.709$547.85$548.7091,545$546.332333
1614362700$548.21$548.48$547.79$548.482,710$546.337652
1614362760$548.69$548.76$548.22$548.22500$546.338549
1614362820$548.16$548.90$548.16$548.901,385$546.34241
1614362880$548.90$548.90$547.89$548.44263,440$546.349409
1614362940$548.63$549.05$548.56$549.0251,700$546.353642
1614363000$548.90$548.90$548.41$548.46700$546.355438
1614363060$548.78$549.19$548.59$548.594,875$546.368442
1614363120$548.72$548.8249$548.22$548.301,500$546.372187
1614363180$548.36$548.81$547.53$547.5353,662$546.379123
1614363240$547.77$548.09$547.5947$547.911,200$546.381062
1614363300$547.91$547.97$547.645$547.93500$546.381822
1614363360$548.05$548.26$547.43$547.86012,410$546.385476
1614363420$548.0754$548.16$547.78$547.78300$546.386066
1614363480$548.09$548.49$548.09$548.3651,344$546.388664
1614363540$548.18$548.53$548.06$548.521,476$546.391661
1614363600$548.50$548.81$548.50$548.561,950$546.396462
1614363660$548.755$549.05$548.734$548.9221,700$546.400783
1614363720$549.17$549.30$549.045$549.161,007$546.404095
1614363780$549.11$549.65$549.11$549.65800$546.406768
1614363840$549.47$549.73$549.0626$549.0626770$546.408499
1614363900$549.37$549.615$549.07$549.4051,071$546.411753
1614363960$549.55$549.73$549.00$549.002,154$546.419431
1614364020$549.19$549.73$549.19$549.54600$546.420996
1614364080$549.63$550.07$549.63$549.841,660$546.42681
1614364140$549.94$549.94$549.53$549.61400$546.427974
1614364200$549.735$549.98$548.72$549.032,569$546.435526
1614364260$549.17$549.17$548.59$548.59564$546.437401
1614364320$548.4617$548.83$548.4617$548.83883$546.438804
1614364380$548.67$548.67$548.27$548.31600$546.440238
1614364440$548.22$548.25$547.89$548.24700$546.441865
1614364500$548.35$548.35$547.62$547.982,265$546.444525
1614364560$547.54$547.685$547.52$547.59400$546.445036
1614364620$547.53$547.53$547.24$547.24869$546.445855
1614364680$547.14$547.18$546.77$547.182,525$546.44717
1614364740$547.11$547.11$546.71$546.7651,100$546.447619
1614364800$546.78$547.04$546.59$546.933,500$546.449189
1614364860$546.47$546.81$546.45$546.811,100$546.449226
1614364920$546.7034$546.7034$546.30$546.30600$546.449242
1614364980$546.41$546.434$546.021$546.355,438$546.448558
1614365040$546.26$546.72$546.23$546.57942,200$546.448649
1614365100$546.83$547.12$546.83$547.12300$546.448967
1614365160$547.1338$547.1338$546.55$546.55700$546.449102
1614365220$546.26$546.26$545.00$545.004,537$546.444107
1614365280$544.79$545.00$544.42$544.642,513$546.439941
1614365340$544.80$545.235$544.80$545.2351,400$546.437938
1614365400$545.45$545.45$544.69$544.692,680$546.4346
1614365460$544.82$545.19$544.56$545.194,064$546.428592
1614365520$545.10$545.27$544.88$544.9751,271$546.426839
1614365580$545.15$545.15$544.62$544.622,363$546.423114
1614365640$544.50$544.50$544.16$544.333,347$546.416158
1614365700$544.32$544.82$544.16$544.741,421$546.413595
1614365760$544.92$545.40$544.92$545.251,900$546.411278
1614365820$544.82$544.82$544.69$544.82300$546.41014
1614365880$545.35$545.40$545.35$545.40200$546.410641
1614365940$545.28$545.28$544.46$544.732,159$546.407244
1614366000$544.51$545.22$544.19$545.221,612$546.404328
1614366060$545.35$545.45$544.97$545.1451,400$546.402748
1614366120$545.00$545.33$544.3968$544.39682,331$546.399329
1614366180$544.53$544.53$544.27$544.31954$546.397573
1614366240$544.19$544.19$543.15$543.363,740$546.386757
1614366300$543.23$543.64$542.879$543.643,874$546.374305
1614366360$543.73$544.09$543.22$543.39362,399$546.368327
1614366420$542.81$543.3515$542.65$542.833,077$546.358345
1614366480$543.14$543.405$543.14$543.20466$546.356916
1614366540$543.13$543.74$542.86$543.501,300$546.35281
1614366600$543.06$543.32$542.67$543.141,200$546.349592
1614366660$542.76$542.975$542.52$542.523,128$546.338897
1614366720$542.69$543.37$542.59$542.913,970$546.326096
1614366780$542.81$543.36$542.57$543.321,700$546.320487
1614366840$543.19$543.39$542.95$542.95877$546.31797
1614366900$543.09$543.31$542.80$542.962,791$546.309439
1614366960$543.15$543.29$542.73$542.732,940$546.300213
1614367020$542.4967$542.76$542.20$542.42953,558$546.287526
1614367080$542.18$542.60$542.00$542.152,502$546.278124
1614367140$542.00$542.19$541.19$541.198,085$546.242517
1614367200$541.00$541.01$540.38$540.445,555$546.214391
1614367260$540.545$540.84$540.4739$540.582,931$546.198304
1614367320$540.51$541.63$540.47$541.346,685$546.167567
1614367380$541.23$541.28$540.74$541.0753,380$546.151809
1614367440$541.16$541.19$540.70$540.733,469$546.135258
1614367500$540.69$541.51$540.56$541.124,160$546.116513
1614367560$541.11$541.135$540.98$541.013,000$546.102692
1614367620$541.24$541.60$540.99$541.235,678$546.07742
1614367680$541.36$541.62$541.0801$541.622,418$546.067418
1614367740$541.6157$541.85$541.45$541.851,979$546.059507
1614367800$541.70$542.05$541.00$541.86694,974$546.039845
1614367860$541.93$542.67$541.78$542.2210,516$546.002353
1614367920$542.37$542.63$542.06$542.224,800$545.986677
1614367980$542.11$542.43$542.11$542.433,953$545.973756
1614368040$542.32$543.87$542.32$543.672,200$545.968488
1614368100$543.59$544.27$543.39$543.633,615$545.961978
1614368160$543.90$544.015$543.40$543.8757,175$545.948965
1614368220$543.62$544.61$543.42$544.6111,766$545.92786
1614368280$544.70$544.83$544.04$544.828,684$545.917167
1614368340$544.59$546.13$544.47$545.28514,644$545.907177
1614368400$545.10$545.77$545.08$545.246,802$545.903748
1614368460$545.24$545.41$545.03$545.41848$545.903175
1614368520$545.05$545.10$543.90$544.041,600$545.901521
1614368580$544.04$544.61$543.74$544.062,050$545.898609
1614368640$544.18$545.20$544.00$545.0014,706$545.882289
1614368700$545.11$545.20$545.00$545.125900$545.881591
1614368760$544.82$544.82$544.82$544.82100$545.881481
1614368820$545.28$546.68$545.28$546.685,442$545.882411
1614368880$546.58$546.58$546.15$546.3491,220$545.882851
1614368940$546.31$546.63$546.31$546.45760$545.883206
1614369000$546.16$546.22$545.98$546.131,138$545.883368
1614369060$546.28$546.53$546.06$546.063,857$545.884905
1614369120$546.25$546.51$545.39$545.392,403$545.885225
1614369180$545.46$545.72$545.41$545.411,224$545.884847
1614369240$545.52$545.715$544.85$545.024,482$545.88238
1614369300$545.10$545.78$544.63$544.885,275$545.880324
1614369360$544.65$544.67$544.60$544.645500$545.879914
1614369420$544.76$545.27$544.53$544.90033,143$545.877793
1614369480$544.77$544.98$544.77$544.98405$545.877437
1614369540$544.74$544.88$544.40$544.552,200$545.875181
1614369600$544.96$545.87$544.96$545.87931$545.874893
1614369660$545.60$545.61$545.4367$545.4367800$545.874618
1614369720$545.64$546.00$545.64$545.791,104$545.874591
1614369780$546.02$546.18$545.79$545.991,100$545.874709
1614369840$546.13$546.27$545.8999$546.261,879$545.875052
1614369900$546.06$546.06$545.50$545.581,550$545.874959
1614369960$545.87$546.45$545.87$546.131,780$545.875177
1614370020$546.19$546.19$545.62$545.62700$545.875129
1614370080$545.85$546.48$545.85$546.09323,504$545.875874
1614370140$546.20$547.15$546.20$546.832,616$545.877603
1614370200$546.9165$546.9165$546.35$546.353,466$545.87926
1614370260$546.12$546.28$545.62$545.623,522$545.87943
1614370320$545.76$545.86$544.86$544.925,290$545.876949
1614370380$544.875$545.03$544.55$544.643,457$545.873845
1614370440$544.51$544.56$543.885$544.002,843$545.870454
1614370500$544.23$544.65$544.03$544.212,788$545.86731
1614370560$544.53$544.83$544.12$544.3354,245$545.862855
1614370620$544.155$544.47$544.085$544.471,975$545.860447
1614370680$545.05$545.05$544.25$544.432,715$545.857959
1614370740$544.67$544.7484$544.00$544.045,426$545.851755
1614370800$544.23$544.27$543.39$544.0954,220$545.845555
1614370860$544.31$544.79$543.954$544.115,333$545.839701
1614370920$544.30$544.30$542.90$543.259,543$545.822356
1614370980$543.22$544.62$543.06$543.20717,314$545.794644
1614371040$543.08$543.21$542.615$542.6159,218$545.774369
1614371100$542.55$542.60$541.80$541.938,013$545.753257
1614371160$542.17$542.26$541.70$541.854,457$545.741303
1614371220$541.85$541.85$541.30$541.386,066$545.72148
1614371280$541.145$541.28$540.91$540.945,822$545.702624
1614371340$540.90$541.0574$540.41$540.515,639$545.680922
1614371400$540.51$540.73$540.17$540.188,282$545.651192
1614371460$540.19$540.54$539.67$540.18210,970$545.607003
1614371520$540.46$541.19$540.11$540.115,618$545.587561
1614371580$540.07$540.58$540.03$540.033,670$545.573849
1614371640$540.07$540.52$539.89$539.894,193$545.557509
1614371700$539.94$540.15$539.60$539.934,734$545.538803
1614371760$539.90$539.92$539.00$539.044,955$545.517522
1614371820$539.045$539.80$539.045$539.376,373$545.490162
1614371880$539.37$539.37$538.66$538.857,167$545.457291
1614371940$538.76$539.35$538.66$539.0157,594$545.422782
1614372000$539.01$539.88$538.77$539.787,222$545.392955
1614372060$539.62$539.95$539.53$539.822,732$545.38203
1614372120$539.75$540.57$539.64$540.5252,893$545.371817
1614372180$540.73$541.54$540.73$541.294,797$545.358024
1614372240$541.265$541.70$540.9139$541.073,865$545.347455
1614372300$541.07$542.50$541.07$542.43996,819$545.331738
1614372360$542.49$542.68$542.12$542.247,571$545.316724
1614372420$542.00$542.555$541.97$541.978,889$545.29855
1614372480$541.92$542.698$541.92$542.6987,123$545.283666
1614372540$542.5701$543.2195$542.55$542.766,310$545.274103
1614372600$542.61$542.61$541.06$541.24511,363$545.24645
1614372660$541.40$542.30$541.31$541.806,746$545.230474
1614372720$541.87$542.50$541.205$541.2712,911$545.203374
1614372780$541.01$541.03$539.90$540.6011,565$545.168407
1614372840$540.38$540.40$539.01$539.0323,632$545.085848
1614372900$538.80$539.3218$538.40$538.9814,331$545.030661
1614372960$538.77$540.59$538.63$540.2714,017$544.982302
1614373020$539.97$540.69$539.35$539.7613,540$544.941632
1614373080$539.845$540.54$539.49$540.1629,438$544.854365
1614373140$540.03$540.15$538.20$538.2063,674$544.649393
1614373200$538.85$538.85$538.85$538.85395,782$543.527064
1614373260$538.85$538.855$538.845$538.8527,355$543.491098
1614373320$538.73$538.85$538.73$538.855,560$543.483766
1614373380$538.61$538.85$538.61$538.852,075$543.481022
1614373440$538.85$538.85$538.85$538.854,303$543.468915
1614373500$538.85$551.735$538.85$551.73531,252$543.430756
1614373740$538.85$538.85$538.85$538.852,900$543.426058
1614373800$537.45$537.45$536.00$536.003,042$543.418558
1614373980$538.85$538.85$538.85$538.851,280$543.416717
1614374040$538.85$538.85$537.94$538.5610,634$543.403165
1614374100$538.63$538.85$538.63$538.85287$543.552983
1614374160$539.12$540.00$539.12$539.5510,831$543.54208
1614374400$538.917356$538.917356$538.917356$538.917356320$543.541513
1614374460$538.37$538.37$538.37$538.37400$543.540806
1614374640$539.42$539.42$539.42$539.42100$543.53969
1614374820$539.42$539.55$539.42$539.55740$543.538407
1614374880$539.00$539.00$538.41$538.411,328$543.536679
1614375060$538.891292$538.891292$538.808708$538.80870818,792$543.530462
1614375360$538.85$538.85$538.85$538.8512,296$543.514675
1614376260$539.69$539.69$539.69$539.69200$543.553667
1614376620$539.64$540.00$539.64$540.00450$543.55302
1614377700$540.50$540.50$540.50$540.50135$543.554012
1614378900$540.00$540.00$540.00$540.00100$543.554118
1614379320$540.50$540.50$540.50$540.50100$543.553675
1614379380$540.50$540.50$540.50$540.50100$543.553588
1614379920$538.85$538.85$538.85$538.855,475$543.547237
1614381360$540.50$540.50$540.50$540.50113$543.554203
1614382500$539.75$539.75$539.75$539.75125$543.554153