NFLX Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617179760$510.46$510.46$510.46$510.46290$510.94852
1617189960$515.00$515.00$515.00$515.00133$512.88171
1617192960$515.90$515.90$515.90$515.90480$513.983795
1617196260$515.78$515.90$515.70$515.90799$514.958834
1617197160$515.80$515.80$515.80$515.80197$515.047705
1617197340$516.11$516.11$515.99$515.99298$515.73
1617197400$515.675$516.95$515.44$516.20937,399$515.895271
1617197460$516.49$517.0999$515.94$516.534,472$515.958056
1617197520$516.53$516.73$515.875$516.194,894$515.976903
1617197580$516.51$516.87$515.90$515.905,096$516.009441
1617197640$516.10$516.5425$515.80$516.225,023$516.010843
1617197700$516.10$517.02$515.86$516.87511,575$516.075152
1617197760$517.03$517.56$517.0297$517.216,247$516.170839
1617197820$517.2446$517.2446$516.18$516.742,956$516.197002
1617197880$516.725$516.97$516.0146$516.9511,880$516.216388
1617197940$516.71$517.72$516.44$516.874,981$516.259152
1617198000$517.13$517.5193$516.3301$517.16073,745$516.286023
1617198060$517.039$517.12$516.71$517.126,046$516.32449
1617198120$517.13$517.32$516.64$516.681,432$516.33389
1617198180$516.59$517.29$516.53$517.002,991$516.347374
1617198240$516.84$517.54$516.5914$517.541,618$516.359246
1617198300$517.75$517.75$517.18$517.55293,300$516.388952
1617198360$517.43$517.82$517.25$517.6411,699$516.499928
1617198420$517.51$518.31$517.3401$517.99285,680$516.565984
1617198480$518.24$518.54$517.97$518.2755,800$516.636609
1617198540$518.40$519.47$518.28$519.478,298$516.772446
1617198600$519.31$520.3466$519.10$519.4420,395$517.143768
1617198660$519.865$519.865$519.335$519.3352,096$517.172638
1617198720$519.40$519.75$518.96$519.496,286$517.253125
1617198780$519.29$520.00$518.9739$519.5253,815$517.300819
1617198840$519.51$519.52$519.2324$519.23242,797$517.332641
1617198900$519.345$519.7911$519.01$519.706,060$517.398699
1617198960$519.87$520.4728$519.70$520.006,424$517.488424
1617199020$520.34$520.48$520.11$520.151,869$517.514724
1617199080$520.29$520.34$519.85$519.854,132$517.567623
1617199140$519.72$520.40$519.50$520.404,572$517.619675
1617199200$519.92$520.70$519.92$520.595,612$517.693522
1617199260$520.6916$520.9199$520.09$520.097,006$517.787847
1617199320$520.45$520.79$520.21$520.216,447$517.870821
1617199380$520.21$520.4542$520.06$520.18124,782$517.91899
1617199440$520.03$520.225$519.10$519.644,686$517.952444
1617199500$519.64$520.1506$519.64$520.001,600$517.969481
1617199560$520.01$520.4077$520.00$520.202,811$517.992637
1617199620$520.05$520.235$519.94$520.003,070$518.018975
1617199680$519.98$520.33$519.94$520.254,101$518.054072
1617199740$520.25$520.61$520.04$520.152,540$518.076812
1617199800$520.45$521.33$520.15$521.228,340$518.164275
1617199860$521.15$521.31$520.99$521.1655,448$518.225233
1617199920$521.165$521.555$521.00$521.448,002$518.317721
1617199980$521.37$521.57$520.77$521.522613,752$518.449721
1617200040$521.56$521.62$521.225$521.2253,239$518.483323
1617200100$521.44$521.75$521.44$521.452,977$518.51732
1617200160$521.22$521.36$520.82$520.8554,179$518.551917
1617200220$520.85$521.43$520.76$521.291,960$518.568653
1617200280$521.405$521.405$520.68$520.683,466$518.596785
1617200340$520.82$521.075$520.6256$521.0752,368$518.614446
1617200400$521.19$521.72$521.19$521.603,914$518.652038
1617200460$521.60$521.9081$521.0532$521.1933,427$518.684118
1617200520$521.26$521.325$520.5579$520.63244,547$518.719042
1617200580$520.795$521.26$520.795$521.172,093$518.734553
1617200640$520.85$520.85$520.4001$520.615,515$518.767226
1617200700$520.81$520.9799$520.6609$520.7551,465$518.776395
1617200760$520.61$520.61$520.01$520.402,077$518.787256
1617200820$520.50$521.04$520.0987$521.042,624$518.80141
1617200880$521.005$521.50$521.00$521.423,491$518.828063
1617200940$521.40$521.80$521.03$521.50518,825$518.963382
1617201000$521.70$522.34$521.70$522.268,834$519.039457
1617201060$522.3484$523.11$522.28$522.646,058$519.100462
1617201120$522.63$523.37$522.59$523.346,905$519.175917
1617201180$523.16$523.469$523.04$523.4693,166$519.211216
1617201240$523.50$524.1198$523.50$524.088,815$519.31885
1617201300$523.895$524.5299$523.64$524.24519,176$519.544258
1617201360$524.13$524.65$523.4915$523.81510,398$519.661052
1617201420$523.80$523.97$522.549$522.879,702$519.74099
1617201480$522.69$522.79$522.151$522.792,933$519.760429
1617201540$522.743$522.96$522.52$522.795,292$519.797114
1617201600$522.91$524.00$522.91$524.004,308$519.835042
1617201660$523.88$524.3514$523.2379$523.23793,645$519.867026
1617201720$523.01$523.34$522.87$523.213,134$519.889673
1617201780$523.19$523.68$523.19$523.682,104$519.908244
1617201840$523.7668$523.845$523.54$523.644,622$519.947611
1617201900$523.83$524.50$523.6633$524.356,811$520.005287
1617201960$524.35$524.635$524.27$524.332,222$520.027161
1617202020$524.34$524.54$523.9362$524.403,805$520.065458
1617202080$524.63$524.63$524.0185$524.34441,710$520.080178
1617202140$524.035$524.035$523.10$523.362,449$520.097129
1617202200$523.46$523.61$522.8375$523.005,147$520.132412
1617202260$523.11$523.40$522.77$523.304,842$520.161666
1617202320$523.50$523.76$523.36$523.431,461$520.172633
1617202380$523.44$523.525$523.14$523.525700$520.175787
1617202440$523.65$523.72$523.46$523.48849$520.183301
1617202500$523.40$523.40$522.83$522.831,444$520.190923
1617202560$523.04$523.7567$523.03$523.461,900$520.203702
1617202620$523.435$523.68$523.05$523.522,138$520.218306
1617202680$523.34$523.52$523.31$523.3510,483$520.284055
1617202740$523.13$523.13$522.21$522.213,399$520.301258
1617202800$522.17$522.4465$522.10$522.331,931$520.307661
1617202860$522.38$522.67$522.35$522.352,324$520.318019
1617202920$522.2633$522.65$522.2633$522.651,465$520.324421
1617202980$522.67$522.67$521.90$522.011,376$520.328814
1617203040$522.025$522.215$522.02$522.1258,036$520.358172
1617203100$522.03$522.60$521.78$522.604,302$520.373346
1617203160$522.8699$523.50$522.61$523.368,588$520.418087
1617203220$523.36$523.36$522.76$523.132,812$520.43197
1617203280$522.95$523.25$522.87$523.2151,998$520.442552
1617203340$523.15$523.34$522.92$522.961,507$520.45024
1617203400$522.96$523.46$522.96$523.331,198$520.455817
1617203460$523.52$525.24$523.52$525.203824,394$520.643951
1617203520$525.1646$525.30$524.5826$524.58268,446$520.709205
1617203580$524.54$524.76$524.2301$524.542,349$520.725858
1617203640$524.41$524.41$524.22$524.272,577$520.741093
1617203700$524.47$525.24$524.47$525.2255,168$520.779162
1617203760$525.225$525.475$524.975$525.053,833$520.80869
1617203820$525.08$525.08$524.46$524.681,353$520.818496
1617203880$524.57$524.57$524.165$524.1651,780$520.82844
1617203940$524.08$524.08$523.715$523.803,070$520.844724
1617204000$523.79$524.44$523.79$524.04091,954$520.855195
1617204060$524.2699$524.69$524.2699$524.692,096$520.868278
1617204120$524.55$524.69$524.015$524.102,545$520.883907
1617204180$523.93$524.10$523.925$524.10407$520.886559
1617204240$524.02$524.23$523.9235$524.073,700$520.906784
1617204300$524.15$524.15$523.71$523.7112,309$520.917695
1617204360$523.70$524.01$523.6578$523.843,404$520.934732
1617204420$523.97$524.05$523.71$523.801,000$520.940483
1617204480$523.82$523.95$523.68$523.933,687$520.956414
1617204540$523.93$524.49$523.93$524.201,746$520.96587
1617204600$524.07$524.64$524.07$524.591,403$520.973951
1617204660$524.50$524.50$523.96$523.961,040$520.979935
1617204720$524.17$524.35$524.09$524.201,140$520.985212
1617204780$524.16$524.28$523.95$524.271,517$520.993298
1617204840$524.21$524.21$524.00$524.00744$520.997261
1617204900$524.205$524.22$523.965$523.985973$521.001244
1617204960$523.98$524.10$523.9131$523.9131850$521.005505
1617205020$524.00$524.505$523.86$524.5052,506$521.017727
1617205080$524.53$524.8298$524.53$524.82983,507$521.038335
1617205140$524.65$524.86$524.65$524.7851,700$521.049144
1617205200$524.815$525.19$524.815$525.0454,946$521.080969
1617205260$525.13$525.20$524.64$524.642,424$521.094993
1617205320$524.66$524.79$524.31$524.312,326$521.107696
1617205380$524.46$524.61$524.14$524.613,000$521.122814
1617205440$524.67$525.36$524.67$525.365,924$521.159143
1617205500$525.305$526.11$525.29$526.043712,604$521.246657
1617205560$525.99$526.27$525.99$526.1351,393$521.257027
1617205620$526.2599$526.2599$525.86$526.144,114$521.288039
1617205680$526.00$526.19$525.92$526.007,315$521.339141
1617205740$525.94$526.315$525.93$526.282,236$521.355522
1617205800$526.28$526.37$526.03$526.1953,328$521.379204
1617205860$526.01$526.17$525.885$526.003,404$521.402304
1617205920$526.00$526.86$526.00$526.839,505$521.472541
1617205980$526.7299$526.73$526.48$526.724,597$521.506992
1617206040$526.61$526.80$526.49$526.755,822$521.550739
1617206100$526.79$526.92$526.64$526.8357,840$521.608302
1617206160$526.7942$527.59$526.77$527.229928,358$521.823549
1617206220$527.35$527.55$526.855$526.8553,821$521.850377
1617206280$526.85$527.44$526.85$527.304,717$521.884823
1617206340$527.40$527.40$526.95$527.23735,611$521.926549
1617206400$527.3087$527.43$527.06$527.2354,094$521.952862
1617206460$527.31$527.31$526.70$526.76584,541$521.982315
1617206520$526.78$526.79$526.52$526.532,947$522.000693
1617206580$526.60$526.88$526.56$526.662,001$522.013698
1617206640$526.50$526.50$526.27$526.342,312$522.026231
1617206700$526.50$526.51$525.63$525.635,627$522.057476
1617206760$525.91$526.01$525.68$526.002,202$522.068296
1617206820$525.84$526.13$525.77$526.0993,845$522.087761
1617206880$526.11$526.65$526.11$526.631,200$522.095948
1617206940$526.32$526.32$526.03$526.151,913$522.106055
1617207000$526.22$526.22$525.53$525.62947,651$522.139565
1617207060$525.605$525.85$525.55$525.793,203$522.153942
1617207120$525.83$525.83$525.62$525.621,977$522.163971
1617207180$525.45$525.45$525.0634$525.06343,475$522.176303
1617207240$525.15$525.43$525.0301$525.052,250$522.185303
1617207300$525.14$525.30$525.14$525.30722$522.189412
1617207360$525.49$525.89$525.49$525.73942$522.192163
1617207420$525.725$525.79$525.725$525.79300$522.193362
1617207480$525.71$526.00$525.71$525.912,131$522.203429
1617207540$525.87$525.87$525.74$525.801,387$522.209266
1617207600$525.785$525.785$525.745$525.745200$522.210172
1617207660$525.78$525.82$525.55$525.55732$522.214679
1617207720$525.70$525.83$525.70$525.705955$522.217413
1617207780$525.665$525.665$525.38$525.46142,544$522.227914
1617207840$525.325$525.325$524.8297$524.82972,590$522.237251
1617207900$524.91$524.91$524.573$524.5731,477$522.241435
1617207960$524.675$524.88$524.54$524.881,399$522.245876
1617208020$524.7257$525.05$524.7257$525.001,440$522.250932
1617208080$524.85$524.89$524.12$524.122,448$522.25806
1617208140$524.20$524.99$524.20$524.921,961$522.263403
1617208200$524.995$525.41$524.995$525.40700$522.265777
1617208260$525.40$525.92$525.34$525.921,450$522.272354
1617208320$525.91$526.26$525.85$526.172,561$522.284308
1617208380$526.17$526.35$525.95$525.951,369$522.290067
1617208440$526.00$526.00$525.44$525.44600$522.292692
1617208500$525.36$525.46$525.19$525.191,003$522.296266
1617208560$525.13$525.1799$524.85$524.972,739$522.305031
1617208620$525.20$525.40$525.19$525.191,080$522.308843
1617208680$525.40$525.78$525.14$525.782,154$522.317332
1617208740$525.60$525.92$525.5274$525.901,301$522.322102
1617208800$525.83$526.03$525.77$525.771,164$522.327381
1617208860$525.96$525.96$525.96$525.96100$522.330523
1617208920$525.59$525.66$525.47$525.471,274$522.332524
1617208980$525.57$525.74$525.57$525.70450$522.334341
1617209040$525.70$525.72$525.44$525.44500$522.33652
1617209100$525.02$525.3499$524.8401$525.162,824$522.346359
1617209160$525.11$525.46$525.09$525.15692,980$522.355739
1617209220$525.13$525.13$525.13$525.13238$522.356502
1617209280$525.01$525.12$524.90$525.052,184$522.365465
1617209340$525.29$525.48$525.29$525.48200$522.36434
1617209400$525.43$525.43$525.155$525.231,019$522.367554
1617209460$525.315$525.41$525.11$525.11785$522.370323
1617209520$525.25$525.25$524.87$525.031,987$522.376353
1617209580$525.035$525.10$525.035$525.10300$522.377638
1617209640$525.2675$525.30$525.22$525.22300$522.378901
1617209700$525.30$525.30$524.95$525.0351,896$522.384538
1617209760$525.14$525.14$525.02$525.02300$522.385449
1617209820$525.27$525.57$525.19$525.481,441$522.39048
1617209880$525.5597$525.5597$524.935$525.062,394$522.398346
1617209940$525.045$525.185$525.045$525.185900$522.400931
1617210000$525.035$525.035$524.58$524.5911,704$522.43618
1617210060$524.70$524.70$524.415$524.612,478$522.442252
1617210120$524.58$524.62$524.26$524.261,437$522.445109
1617210240$524.225$524.36$524.135$524.1352,070$522.449442
1617210300$524.24$524.24$524.15$524.20600$522.450611
1617210360$524.20$524.22$524.07$524.072,293$522.455098
1617210420$524.15$524.15$523.9866$523.98661,557$522.457891
1617210480$524.07$524.68$524.07$524.561,798$522.461959
1617210540$524.47$524.835$524.47$524.835500$522.462972
1617210600$524.78$525.5763$524.78$525.204,270$522.476864
1617210660$525.19$525.65$525.19$525.651,027$522.480392
1617210720$525.93$526.27$525.90$526.213,020$522.492396
1617210780$526.19$526.19$525.90$526.031,102$522.496849
1617210840$526.00$526.32$525.92$526.133,893$522.512354
1617210900$526.225$526.41$526.13$526.3752,052$522.52138
1617210960$526.39$526.69$526.3517$526.551,565$522.52823
1617211020$526.55$526.67$526.49$526.671,830$522.535943
1617211080$526.68$526.85$526.58$526.822,156$522.546003
1617211140$526.92$526.92$526.56$526.673,221$522.560749
1617211200$526.63$526.66$526.27$526.403,314$522.575054
1617211260$526.51$526.51$526.18$526.3621,394$522.581063
1617211320$526.34$526.535$526.18$526.5352,105$522.589702
1617211380$526.52$526.86$526.52$526.793,814$522.60714
1617211440$526.72$527.20$526.57$527.202,794$522.619665
1617211500$527.20$527.46$527.0843$527.3552,807$522.634038
1617211560$527.47$527.47$526.9518$526.95182,858$522.649092
1617211620$527.0799$527.13$526.84$526.9952,886$522.661989
1617211680$526.93$527.30$526.93$527.271,499$522.669269
1617211740$527.18$527.54$527.15$527.543,622$522.687408
1617211800$527.60$527.60$527.446$527.4853,112$522.703501
1617211860$527.55$527.83$527.55$527.653,925$522.724863
1617211920$527.62$527.80$527.55$527.76500$522.727326
1617211980$527.76$528.00$527.51$527.915,227$522.755579
1617212040$527.8491$527.88$527.33$527.332,675$522.769066
1617212100$527.5501$527.82$527.41$527.822,500$522.781637
1617212160$527.78$528.01$527.78$528.013,418$522.800812
1617212220$528.06$528.09$527.82$527.961,527$522.809173
1617212280$527.91$527.91$527.46$527.503,200$522.824728
1617212340$527.38$527.38$526.9204$527.023,144$522.838864
1617212400$526.90$527.42$526.90$527.352,700$522.85112
1617212460$527.24$527.24$526.69$526.821,976$522.859273
1617212520$526.82$527.10$526.72$526.8351,826$522.86681
1617212580$526.97$527.12$526.91$527.121,300$522.873761
1617212640$527.06$527.345$526.96$527.133,332$522.887026
1617212700$527.06$527.15$526.78$526.783,242$522.900956
1617212760$526.90$526.90$526.32$526.4656,564$522.925274
1617212820$526.34$526.57$526.30$526.533,326$522.937105
1617212880$526.58$526.82$526.50$526.632,168$522.945712
1617212940$526.673$526.835$526.67$526.701,700$522.952062
1617213000$526.69$527.00$526.62$526.872,211$522.960501
1617213060$526.81$527.23$526.81$527.2312,219$523.011467
1617213120$527.185$527.49$527.185$527.492,104$523.021855
1617213180$527.59$528.03$527.59$528.004,020$523.039641
1617213240$527.8921$528.02$527.8916$527.991,792$523.048573
1617213300$528.09$528.13$527.525$527.882,989$523.063074
1617213360$527.88$528.1099$527.80$528.001,800$523.073095
1617213420$528.02$528.0394$527.825$527.91622,000$523.080734
1617213480$527.85$527.90$527.50$527.501,100$523.085947
1617213540$527.34$527.38$527.08$527.261,836$523.093431
1617213600$527.42$527.42$526.795$526.7951,004$523.097455
1617213660$526.57$526.57$526.47$526.47300$523.098573
1617213720$526.32$526.32$525.84$525.843,350$523.107872
1617213780$525.935$525.935$525.32$525.351,756$523.112153
1617213840$525.6084$525.6084$525.22$525.271,964$523.1163
1617213900$525.41$525.43$524.3149$524.482,575$523.121123
1617213960$524.545$524.74$524.50$524.50700$523.122217
1617214020$524.418$524.7199$524.16$524.71991,750$523.124575
1617214080$524.45$524.68$524.36$524.681,100$523.125884
1617214140$524.67$525.35$524.67$525.35900$523.127576
1617214260$525.03$525.03$524.795$524.993,100$523.1328
1617214320$524.96$525.13$524.96$524.9802300$523.133574
1617214380$524.93$525.39$524.93$525.391,500$523.136579
1617214440$525.19$525.365$524.85$524.95461,856$523.140046
1617214500$524.80$524.92$524.49$524.767,065$523.151125
1617214560$524.92$525.03$524.92$525.03300$523.15258
1617214620$524.95$525.45$524.91$525.453,311$523.157849
1617214680$525.45$525.50$525.12$525.1516,683$523.193092
1617214740$525.00$525.33$525.00$525.332,850$523.198216
1617214800$525.395$525.74$525.385$525.431,900$523.202309
1617214860$525.37$525.83$525.37$525.671,312$523.205532
1617214920$525.73$525.93$525.72$525.841,921$523.209921
1617214980$525.815$525.95$525.71$525.821,900$523.214636
1617215040$525.955$525.955$525.73$525.797,535$523.232739
1617215100$525.96$526.30$525.87$526.1753,192$523.24091
1617215160$526.20$526.29$526.05$526.1351,740$523.245738
1617215220$526.00$526.135$526.00$526.085800$523.247944
1617215280$526.12$526.30$526.03$526.037,704$523.268202
1617215340$526.03$526.03$525.68$525.763,037$523.275816
1617215400$525.73$525.74$525.24$525.394,509$523.284163
1617215460$525.385$525.96$525.375$525.5356,345$523.297532
1617215520$525.44$525.605$525.34$525.601,652$523.300757
1617215580$525.72$525.72$525.39$525.391,400$523.30361
1617215640$525.39$525.49$525.32$525.4552,900$523.309001
1617215700$525.32$525.53$525.32$525.53700$523.310495
1617215760$525.625$525.625$525.40$525.481,420$523.313005
1617215820$525.3215$525.42$525.32$525.42816$523.314489
1617215880$525.41$525.49$525.30$525.461,649$523.31749
1617215940$525.555$525.65$525.32$525.321,134$523.319669
1617216000$525.24$525.24$524.4585$524.45852,618$523.323197
1617216060$524.47$524.53$524.43$524.46900$523.324161
1617216120$524.445$524.894$524.34$524.671,795$523.326108
1617216180$524.64$524.6824$524.365$524.372,600$523.328832
1617216240$524.27$524.27$524.19$524.26700$523.329462
1617216300$524.45$524.745$524.43$524.741,400$523.331065
1617216360$524.78$524.98$524.73$524.98700$523.331926
1617216420$524.92$525.2108$524.90$524.901,425$523.33405
1617216480$524.831$525.49$524.831$525.411,143$523.335902
1617216540$525.428$525.428$525.428$525.428200$523.337082
1617216600$525.34$525.34$524.85$524.851,078$523.33806
1617216660$524.88$524.89$524.67$524.89802$523.339359
1617216720$524.85$525.48$524.81$525.482,257$523.342428
1617216780$525.2579$525.86$525.2579$525.841,588$523.345456
1617216840$525.85$526.0509$525.78$525.781,733$523.349434
1617216900$525.98$526.08$525.98$526.08600$523.35087
1617216960$526.04$526.3434$526.03$526.245693$523.352625
1617217020$526.17$526.17$525.94$526.061,446$523.356105
1617217080$526.14$526.28$526.04$526.04500$523.357052
1617217140$526.025$526.15$525.645$525.871,330$523.361011
1617217200$525.96$526.21$525.80$525.803,350$523.367576
1617217260$525.98$526.56$525.98$526.563,861$523.377598
1617217320$526.51$526.67$526.12$526.222,417$523.384081
1617217380$526.30$526.41$525.90$526.101,800$523.388687
1617217440$525.95$525.99$525.51$525.692,689$523.394001
1617217500$525.40$525.40$524.875$524.8751,916$523.396897
1617217560$524.88$524.95$524.48$524.481,416$523.39844
1617217620$524.48$524.55$524.00$524.112,546$523.400455
1617217680$524.11$525.09$524.045$525.0912,435$523.411714
1617217740$525.2199$525.22$524.84$524.953,314$523.416296
1617217800$524.72$524.81$524.44$524.483,143$523.419359
1617217860$524.58$524.9168$524.58$524.711,799$523.421494
1617217920$524.71$524.74$524.52$524.64900$523.422421
1617217980$524.71$524.75$524.39$524.39817$523.423119
1617218040$524.35$524.67$524.18$524.522,558$523.425142
1617218100$524.44$525.17$524.42$525.171,400$523.426696
1617218160$525.145$525.145$524.64$524.751,000$523.427953
1617218220$524.73$524.73$524.52$524.535517$523.428437
1617218280$524.415$524.42$523.41$523.648,267$523.43018
1617218340$523.54$523.57$523.00$523.004,598$523.429138
1617218400$523.1521$523.57$522.88$523.494,004$523.428603
1617218460$523.55$523.7381$522.95$522.951,300$523.428492
1617218520$522.92$523.265$522.92$523.202,692$523.42771
1617218580$523.2267$523.7099$523.2267$523.246,608$523.427689
1617218640$523.318$523.36$522.94$523.293,175$523.427131
1617218700$523.20$523.20$522.90$523.104,000$523.425989
1617218760$523.04$523.30$522.80$522.824,992$523.424216
1617218820$522.76$522.76$522.43$522.5452,243$523.422602
1617218880$522.59$523.00$522.47$523.002,296$523.421136
1617218940$522.89$522.89$522.35$522.351,906$523.419942
1617219000$522.47$523.00$522.30$523.003,029$523.417895
1617219060$522.94$523.01$522.57$522.571,463$523.417179
1617219120$522.69$522.925$522.35$522.503,335$523.414902
1617219180$522.43$522.48$522.14$522.243,012$523.412476
1617219240$522.25$522.51$522.22$522.511,730$523.410932
1617219300$522.56$522.82$522.42$522.592,573$523.409319
1617219360$522.68$522.99$522.48$522.993,436$523.407561
1617219420$522.985$523.05$522.616$522.7052,745$523.406434
1617219480$522.84$523.02$522.70$522.702,995$523.404884
1617219540$522.74$522.94$522.4425$522.5252,896$523.403678
1617219600$522.61$522.73$522.37$522.723,448$523.401206
1617219660$522.75$523.04$522.75$522.813,573$523.399757
1617219720$522.82$522.82$522.515$522.5951,462$523.39885
1617219780$522.595$522.595$522.44$522.442,284$523.39726
1617219840$522.55$522.555$522.175$522.204,710$523.393635
1617219900$522.02$522.16$521.45$521.524,905$523.387745
1617219960$521.48$522.07$521.42$521.688,651$523.376577
1617220020$521.66$521.81$521.42$521.553,527$523.371384
1617220080$521.585$521.98$521.51$521.983,169$523.367841
1617220140$521.84$522.205$521.79$521.9755,190$523.362264
1617220200$522.09$522.53$521.58$522.4816,138$523.346117
1617220260$522.51$523.39$522.352$522.66518,830$523.338593
1617220320$522.58$522.6556$522.28$522.358,228$523.333552
1617220380$522.23$522.4571$521.94$522.089,185$523.32579
1617220440$522.07$522.17$520.90$521.1122,054$523.298076
1617220500$521.09$521.42$520.41$521.3726,731$523.253312
1617220560$521.34$522.19$521.22$521.9518,288$523.234216
1617220620$521.925$522.22$521.72$521.8517,289$523.218974
1617220680$522.00$522.33$521.685$522.2822,988$523.198991
1617220740$522.33$522.59$521.63$521.7550,943$523.162998
1617220800$521.75$521.75$521.66$521.66459,171$522.812119
1617220860$521.87$521.87$521.86$521.86649$522.811917
1617220920$521.66$521.66$521.66$521.66785$522.811615
1617220980$521.66$521.661$521.66$521.6620,380$522.803503
1617221040$521.66$521.66$521.66$521.6613,906$522.798785
1617221100$521.66$521.66$521.66$521.663,707$522.797469
1617221220$521.66$521.7435$521.66$521.743522,941$522.790316
1617221280$521.66$521.66$521.66$521.6627,734$522.778594
1617221340$521.66$521.66$521.66$521.66730$522.778353
1617221640$522.05$522.05$522.05$522.051,863$522.81454
1617221880$521.91$521.91$521.66$521.66364$522.814386
1617222060$521.66$523.5821$521.66$523.58215,939$522.815004
1617222120$521.66$521.66$521.66$521.664,683$522.813444
1617222660$521.80$521.80$521.80$521.80500$522.814802
1617223260$521.50$521.50$521.50$521.50111$522.815134
1617223320$521.66$521.66$521.66$521.664,119$522.813731
1617223440$521.20$521.20$521.20$521.20439$522.81352
1617224280$522.10$522.10$522.10$522.10280$522.815145
1617224880$522.00$522.02$522.00$522.02233$522.815069
1617225960$521.66$521.66$521.66$521.664,327$522.813773
1617226500$521.66$521.66$521.66$521.6611,625$522.809915
1617226800$521.66$521.66$521.66$521.661,006$522.81521
1617227280$521.66$521.66$521.66$521.663,131$522.81417
1617228960$522.00$522.00$522.00$522.00100$522.81513