NFLX Historical Intraday Prices

One-Minute OHLCV Data From March 1, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614618240$551.97$552.14$551.41$551.414,564$547.456491
1614636780$552.00$552.02$552.00$552.02248$548.672702
1614636720$552.00$552.00$552.00$552.00100$548.672313
1614636540$551.98$552.00$551.98$551.98451$548.672178
1614618180$551.88$551.91$551.54$551.912,459$547.426969
1614618120$551.62$551.87$551.62$551.874,139$547.409191
1614636180$551.74$551.74$551.74$551.74100$548.68306
1614615420$551.49$551.65$551.28$551.3052,530$546.771992
1614615480$551.34$551.62$551.06$551.3855,008$546.815452
1614615360$551.25$551.58$551.22$551.5015,968$546.750536
1614618300$551.19$551.56$551.19$551.512,283$547.469834
1614618480$551.24$551.5524$551.24$551.281,615$547.509221
1614618360$551.33$551.51$551.3101$551.502,459$547.485074
1614618060$551.14$551.51$550.68$551.463,534$547.381658
1614618540$551.25$551.49$551.0229$551.02291,492$547.51683
1614615540$551.46$551.46$550.92$551.033,415$546.842895
1614615300$550.6323$551.42$550.6323$551.259,982$546.60307
1614633180$551.39$551.39$550.64$550.641,043$548.679724
1614618600$551.1527$551.35$551.064$551.331,504$547.525158
1614618420$551.30$551.33$550.97$551.072,589$547.499504
1614618660$551.325$551.325$550.29$550.575,762$547.55336
1614615600$551.08$551.26$550.90$551.041,803$546.85904
1614618000$550.60$551.26$550.60$551.211,646$547.360697
1614615780$551.23$551.24$550.8018$550.83991,407$546.909962
1614617880$551.13$551.23$550.92$551.231,421$547.334458
1614632340$550.015$551.22$550.015$550.7153,157$548.321972
1614615720$551.16$551.17$550.75$551.173,731$546.900232
1614615660$551.1382$551.1382$550.83$551.021,899$546.871743
1614617940$551.10$551.10$550.43$550.563,201$547.351271
1614617820$550.56$551.08$550.55$551.024,460$547.327303
1614628800$550.695$551.065$550.695$550.764,651$547.922608
1614633000$551.00$551.00$551.00$551.00274$548.678898
1614634740$551.00$551.00$551.00$551.00221$548.671886
1614640500$551.00$551.00$551.00$551.00200$548.671769
1614615900$550.96$550.96$550.26$550.265,424$546.959233
1614628740$550.75$550.915$550.50$550.572,206$547.909781
1614629700$550.85$550.91$550.71$550.841,812$547.995761
1614615840$550.69$550.905$550.62$550.69271,730$546.92214
1614629640$550.853$550.87$550.5545$550.7354,028$547.991098
1614628920$550.83$550.86$550.471$550.591,628$547.929965
1614629580$550.38$550.852$550.34$550.8527,738$547.981615
1614615240$550.46$550.8166$550.46$550.7152,656$546.514694
1614629760$550.81$550.81$550.44$550.481,141$547.998349
1614628980$550.62$550.80$550.57$550.6252,146$547.935383
1614615180$550.58$550.78$550.32$550.382,552$546.492848
1614628860$550.77$550.77$550.53$550.771,390$547.925904
1614630000$550.19$550.75$549.91$550.0912,936$548.036014
1614615060$550.75$550.75$550.25$550.3853,419$546.448035
1614629040$550.50$550.73$550.50$550.722,897$547.942229
1614629100$550.53$550.70$550.52$550.70836$547.944429
1614615120$550.48$550.70$550.48$550.6352,901$546.472028
1614632400$550.70$550.70$550.64$550.64261,724$548.682341
1614641640$550.66$550.66$550.66$550.66100$548.671803
1614632880$550.64$550.64$550.64$550.649,394$548.678459
1614633360$550.64$550.64$550.64$550.64300$548.680821
1614628680$550.415$550.64$550.38$550.641,659$547.904638
1614633540$550.64$550.64$550.64$550.64414$548.681142
1614632820$550.64$550.64$550.64$550.64500$548.672288
1614632760$550.64$550.64$550.64$550.64364$548.671928
1614632460$550.64$550.64$550.64$550.649,879$548.689274
1614632520$550.64$550.64$548.5464$548.5464108,537$548.690318
1614633240$550.64$550.64$550.64$550.641,259$548.680591
1614633840$550.64$550.64$550.64$550.64301$548.671797
1614632700$550.64$550.64$550.64$550.64163$548.671606
1614635940$550.64$550.64$550.64$550.643,785$548.682623
1614634440$550.64$550.64$550.64$550.64767$548.672686
1614640560$550.64$550.64$550.64$550.64761$548.672263
1614634860$550.64$550.64$550.64$550.64100$548.672168
1614635640$550.64$550.64$550.64$550.643,300$548.673688
1614635820$550.64$550.64$550.64$550.649,869$548.68013
1614615000$550.33$550.63$550.25$550.633,667$546.420104
1614615960$550.21$550.595$550.185$550.501,000$546.96509
1614618780$550.5906$550.5906$550.17$550.473,726$547.576738
1614617760$550.25$550.59$550.16$550.4353,030$547.300477
1614616200$549.87$550.58$549.6301$550.0763,170$547.032398
1614618720$550.42$550.58$550.23$550.4451,765$547.561519
1614628620$550.36$550.58$550.12$550.582,263$547.90023
1614629160$550.565$550.57$550.31$550.311,285$547.947185
1614616680$550.36$550.57$550.305$550.391,568$547.128737
1614630300$550.32$550.53$550.17$550.321,955$548.059307
1614629400$549.92$550.49$549.92$550.332,805$547.960909
1614616740$550.2722$550.4799$549.73$549.731,971$547.138578
1614614940$549.86$550.47$549.86$550.41395,833$546.389203
1614617700$549.57$550.45$549.57$550.167,546$547.285658
1614616020$550.44$550.44$550.18$550.201,121$546.971873
1614628560$550.14$550.44$550.12$550.352,687$547.89554
1614617280$550.35$550.395$550.1701$550.321,111$547.198505
1614617040$550.17$550.385$550.08$550.081,000$547.176262
1614628440$550.23$550.365$550.13$550.234,303$547.886963
1614617340$550.3599$550.3599$549.90$549.90872$547.203487
1614617220$549.88$550.34$549.88$550.341,150$547.19271
1614629460$550.32$550.32$550.00$550.211,053$547.962743
1614618840$550.3132$550.3132$550.17$550.281,913$547.583462
1614629220$550.215$550.30$549.68$549.681,361$547.949642
1614629940$550.15$550.29$550.05$550.182,500$548.008729
1614616140$550.087$550.28$549.50$549.765,936$547.01423
1614616080$550.11$550.245$550.07$550.142,100$546.984009
1614616860$549.84$550.24$549.7478$550.0952,153$547.155428
1614629520$550.13$550.23$550.05$550.23700$547.964589
1614618900$550.225$550.225$549.62$549.753,232$547.594495
1614630360$550.22$550.22$549.32$549.333,501$548.063914
1614629820$550.22$550.22$549.92$550.072,425$548.002642
1614616980$550.11$550.21$549.91$550.0452,300$547.170791
1614617100$550.19$550.20$549.81$549.811,367$547.18221
1614616620$549.93$550.19$549.81$550.191,300$547.121072
1614632100$550.07$550.19$549.4168$549.608,248$548.196226
1614616560$549.95$550.18$549.795$549.882,434$547.113608
1614630240$550.05$550.18$550.05$550.183,748$548.055576
1614630060$550.08$550.17$549.57$549.733,292$548.041398
1614617580$549.695$550.16$549.66$549.9952,719$547.238257
1614613500$549.18$550.15$549.18$549.8216,548$545.985697
1614628380$549.98$550.15$549.885$550.156,445$547.877302
1614628500$550.14$550.14$549.99$550.041,424$547.889455
1614616920$550.11$550.11$549.82$549.941,026$547.160428
1614617400$549.98$550.10$549.50$549.721,968$547.211211
1614632280$549.89$550.10$549.53$549.94515,883$548.232545
1614616260$550.00$550.06$549.73$550.002,200$547.044416
1614632040$549.07$550.05$549.01$549.7622,370$548.186609
1614629880$550.005$550.04$549.95$549.95775$548.004367
1614617640$550.02$550.02$549.57$549.703,311$547.252092
1614634500$550.01$550.01$550.01$550.01100$548.671553
1614630180$549.9975$549.9975$549.82$549.991,466$548.048628
1614616500$549.815$549.97$549.73$549.97924$547.101476
1614630120$549.89$549.96$549.64$549.883,353$548.046217
1614628320$549.95$549.95$549.75$549.893,494$547.864894
1614630780$549.69$549.93$549.40$549.433,600$548.093777
1614616800$549.65$549.93$549.65$549.79111,400$547.144862
1614614760$549.46$549.93$549.2786$549.391,982$546.326533
1614616440$549.735$549.93$549.49$549.494,435$547.097425
1614617520$549.48$549.92$549.32$549.873,066$547.226477
1614619320$549.59$549.91$549.42$549.562,900$547.646671
1614617160$549.86$549.91$549.76$549.911,200$547.1875
1614632220$549.37$549.91$549.37$549.879,548$548.214668
1614616320$549.84$549.8999$549.63$549.633,657$547.061866
1614613560$549.71$549.87$549.252$549.2522,600$546.008199
1614629280$549.71$549.86$549.38$549.862,434$547.953012
1614630660$549.49$549.86$549.49$549.824,202$548.083277
1614629340$549.77$549.85$549.52$549.801,400$547.955153
1614617460$549.71$549.85$549.56$549.561,000$547.215476
1614620220$549.45$549.83$549.2801$549.833,393$547.731074
1614620280$549.8101$549.83$549.45$549.571,741$547.735473
1614628260$549.725$549.81$549.51$549.7953,971$547.859832
1614631920$548.78$549.80$548.78$549.2312,403$548.158082
1614620100$549.25$549.80$549.25$549.551,809$547.717018
1614619440$549.55$549.7963$549.53$549.69600$547.651833
1614614880$549.78$549.79$549.58$549.741,885$546.34465
1614621660$549.7861$549.7861$549.36$549.361,303$547.807519
1614630720$549.775$549.775$549.39$549.564,894$548.088904
1614619020$549.60$549.77$549.48$549.604,225$547.616174
1614618960$549.645$549.77$549.47$549.603,195$547.60394
1614616380$549.48$549.76$549.37$549.71983,700$547.077188
1614620160$549.76$549.76$549.4004$549.40042,315$547.722984
1614630900$549.69$549.75$548.89$548.953,019$548.102797
1614619380$549.56$549.75$549.55$549.591,100$547.649824
1614619980$549.69$549.75$549.05$549.053,205$547.705644
1614619860$549.11$549.73$549.11$549.632,824$547.692611
1614619920$549.57$549.73$549.53$549.60032,001$547.697927
1614619260$549.50$549.69$549.28$549.691,000$547.638621
1614627960$549.59$549.69$549.24$549.272,345$547.840901
1614630420$549.47$549.67$549.20$549.202,700$548.067291
1614614820$549.67$549.67$549.53$549.645821$546.331589
1614619140$549.6499$549.6499$549.24$549.301,800$547.629703
1614619560$549.34$549.64$549.29$549.6251,809$547.660728
1614621060$549.425$549.6395$549.24$549.392,882$547.773882
1614630840$549.40$549.635$549.35$549.575,295$548.099683
1614630600$548.72$549.63$548.72$549.364,662$548.077315
1614632160$549.60$549.60$549.03$549.2911,495$548.205032
1614619200$549.24$549.60$549.13$549.552,517$547.636017
1614619080$549.38$549.60$549.30$549.503,300$547.625
1614619500$549.51$549.59$549.33$549.471,701$547.656189
1614628200$549.30$549.59$549.30$549.59869$547.851703
1614621600$549.12$549.59$549.12$549.492,995$547.804309
1614619620$549.38$549.55$549.2272$549.261,600$547.66469
1614627900$549.45$549.54$549.05$549.544,296$547.837177
1614614700$548.81$549.53$548.81$549.393,204$546.314803
1614621780$549.0438$549.50$549.0438$549.341,100$547.811852
1614621840$549.45$549.50$548.65$548.712,815$547.816326
1614621120$549.47$549.47$549.135$549.271,200$547.776135
1614627840$549.19$549.45$549.135$549.451,500$547.831653
1614621000$549.4261$549.44$549.29$549.4151,027$547.767472
1614620340$549.43$549.43$548.87$548.9653,506$547.741846
1614628080$549.14$549.41$549.11$549.362,614$547.847654
1614619680$549.39$549.40$549.18$549.18973$547.666849
1614628020$549.395$549.395$549.11$549.252,500$547.844204
1614621720$549.265$549.39$549.23$549.351,300$547.810058
1614628140$549.32$549.37$549.225$549.2252,000$547.850369
1614631980$549.20$549.36$548.77$549.0658,861$548.163695
1614613620$549.32$549.35$548.52$548.69312,630$546.026542
1614621180$549.35$549.35$548.85$548.881,107$547.777996
1614620040$549.28$549.32$549.03$549.243,175$547.712055
1614621240$548.995$549.27$548.91$548.912,775$547.782501
1614619800$549.02$549.26$549.02$549.2353,800$547.685757
1614619740$549.11$549.2499$548.70$549.075,607$547.677453
1614613320$549.04$549.18$548.855$548.903,941$545.798528
1614630480$549.13$549.17$548.86$549.1053,054$548.069524
1614620940$549.15$549.16$549.15$549.16600$547.766133
1614613200$548.88$549.13$548.6023$548.60232,957$545.756777
1614622020$549.13$549.13$548.73$548.852,115$547.822954
1614614640$549.055$549.115$548.58$548.80372,801$546.293187
1614613440$549.04$549.11$548.91$549.111,328$545.824807
1614627780$548.76$549.11$548.76$549.112,320$547.829524
1614631740$549.01$549.11$548.63$548.9258,670$548.134386
1614631620$548.63$549.10$548.63$549.106,915$548.126766
1614630960$548.87$549.10$548.605$548.6055,079$548.105883
1614614580$548.90$549.10$548.835$548.902,993$546.279372
1614613680$548.82$549.09$548.82$549.07697$546.031937
1614613380$549.03$549.08$548.89$549.001,710$545.812689
1614631680$548.99$549.07$548.78$549.064,052$548.129381
1614620820$548.65$549.07$548.63$549.071,773$547.762917
1614630540$549.03$549.06$548.775$548.814,277$548.072669
1614631560$548.375$549.02$548.375$548.716,410$548.122661
1614613740$548.98$549.01$548.675$549.012,350$546.047346
1614621900$548.69$549.00$548.69$548.961,700$547.818527
1614620880$549.00$549.00$548.78$549.00966$547.764302
1614621540$548.285$548.99$548.285$548.9652,464$547.798921
1614631860$548.68$548.99$548.42$548.7712,114$548.146584
1614621960$548.98$548.985$548.98$548.9851,000$547.819973
1614620400$548.973$548.973$548.5001$548.863,229$547.745933
1614625920$548.85$548.97$548.70$548.893,826$547.812783
1614613260$548.72$548.95$548.70$548.951,317$545.766484
1614631020$548.62$548.94$548.32$548.645,896$548.108423
1614614460$548.76$548.92$548.185$548.1858,055$546.250283
1614613800$548.88$548.88$548.16$548.533,169$546.066201
1614621420$548.825$548.87$548.01$548.015,742$547.793057
1614614520$548.51$548.86$548.51$548.7751,960$546.260459
1614626040$548.86$548.86$548.51$548.512,795$547.817676
1614621360$548.84$548.85$548.64$548.841,600$547.785933
1614625860$548.54$548.85$548.54$548.701,410$547.808639
1614631800$548.71$548.85$548.27$548.6419,453$548.141409
1614621300$548.69$548.84$548.62$548.7351,200$547.783943
1614622200$548.48$548.84$548.48$548.793,675$547.832197
1614620520$548.56$548.83$548.56$548.762,264$547.750648
1614631200$548.50$548.82$548.40$548.598,175$548.1146
1614625980$548.77$548.81$548.57$548.712,210$547.814793
1614614400$548.335$548.80$548.12$548.803,878$546.207988
1614631080$548.73$548.79$548.54$548.622,818$548.109666
1614631260$548.50$548.78$548.49$548.555,964$548.117109
1614620460$548.75$548.76$548.35$548.4651,886$547.74792
1614622140$548.44$548.755$548.44$548.623,634$547.8284
1614613140$548.64$548.75$548.615$548.75400$545.732446
1614627720$548.41$548.735$548.41$548.7352,174$547.827117
1614622080$548.7127$548.7127$548.44$548.702,070$547.824839
1614622260$548.55$548.71$548.435$548.712,400$547.834326
1614613080$548.30$548.71$548.30$548.345,257$545.728619
1614631320$548.615$548.68$548.05$548.266,243$548.118022
1614631140$548.53$548.67$548.32$548.675,404$548.111365
1614613860$548.47$548.67$547.83$548.362,989$546.081229
1614613920$548.35$548.64$547.8463$547.932,900$546.096729
1614627660$548.44$548.60$548.43$548.431,680$547.825749
1614614220$547.70$548.58$547.70$548.442,370$546.161265
1614625800$548.265$548.57$548.09$548.4654,112$547.807382
1614620580$548.54$548.56$548.41$548.461,150$547.751711
1614621480$548.39$548.56$548.24$548.523,524$547.795891
1614624540$548.39$548.56$548.35$548.482,313$547.817565
1614631440$548.15$548.54$548.02$548.023,136$548.118934
1614624480$548.15$548.51$548.10$548.512,015$547.815913
1614624660$548.49$548.50$547.84$547.901,800$547.819202
1614612420$548.31$548.50$547.1104$547.396,304$545.535776
1614612180$548.20$548.50$547.45$547.68127,819$545.433525
1614626100$548.50$548.50$547.91$547.912,316$547.818881
1614626280$548.065$548.4931$547.96$548.493115,322$547.826793
1614620700$548.4799$548.49$548.01$548.4514,174$547.759101
1614612840$547.97$548.49$547.97$548.191,950$545.66434
1614631380$548.26$548.48$548.04$548.2054,939$548.118631
1614631500$548.01$548.48$547.97$548.489,891$548.119378
1614624600$548.475$548.475$548.25$548.381,682$547.818583
1614620760$548.37$548.47$548.14$548.371,718$547.760309
1614622320$548.47$548.47$548.11$548.151,272$547.835163
1614623760$548.12$548.45$548.12$548.311,000$547.8193
1614620640$548.34$548.45$548.2201$548.401,579$547.753123
1614626160$548.04$548.41$548.04$548.4111,298$547.822155
1614626340$548.32$548.3863$548.09$548.091,003$547.827225
1614626460$548.375$548.375$548.14$548.141,171$547.828086
1614614280$548.30$548.355$547.635$547.834,364$546.178319
1614626220$548.225$548.34$548.07$548.071,900$547.822889
1614627600$548.04$548.3399$548.04$548.33991,237$547.824721
1614623820$548.325$548.33$547.985$547.9851,718$547.820025
1614612960$547.97$548.33$547.97$548.101,658$545.680515
1614623400$548.16$548.32$548.02$548.021,300$547.817031
1614612900$548.0912$548.30$547.89$547.89700$545.669087
1614612120$547.44$548.30$547.44$548.045,629$545.369951
1614624360$547.90$548.287$547.70$547.7652,788$547.814501
1614626520$548.1249$548.28$547.88$548.281,064$547.828368
1614625740$548.03$548.27$547.76$548.275,216$547.805021
1614626400$548.09$548.265$547.90$548.2651,723$547.827545
1614622380$548.16$548.26$548.00$548.031,818$547.835638
1614623700$547.97$548.2463$547.60$548.244,927$547.818747
1614614340$547.705$548.23$547.50$548.232,806$546.188463
1614623580$547.90$548.20$547.90$548.012,576$547.818001
1614626760$548.20$548.20$547.76$547.861,400$547.829053
1614624420$547.68$548.20$547.61$548.0852,682$547.814744
1614612360$547.55$548.184$547.53$548.1842,623$545.49058
1614625680$547.32$548.18$547.32$547.8452,300$547.803464
1614613020$548.1222$548.18$547.98$548.131,600$545.690242
1614622440$548.08$548.17$547.06$547.066,258$547.833141
1614624180$547.975$548.16$547.79$547.92753,011$547.814326
1614624720$547.91$548.1499$547.81$547.991,823$547.819429
1614626640$548.13$548.13$547.80$547.84612,091$547.828751
1614624300$547.51$548.12$547.425$547.882,300$547.814024
1614626580$548.07$548.11$547.84$547.971,426$547.828549
1614625380$548.1099$548.1099$547.29$547.294,318$547.808065
1614626700$547.78$548.09$547.75$548.052,775$547.828959
1614623640$548.02$548.09$547.97$547.971,326$547.818297
1614623340$548.00$548.07$547.77$548.052,200$547.816464
1614627300$547.74$548.055$547.73$547.821,595$547.825858
1614613980$547.93$548.04$547.66$547.7752,166$546.104618
1614624780$548.02$548.03$547.50$547.67633,487$547.819309
1614627540$547.715$548.02$547.66$548.022,421$547.824284
1614623280$547.57$548.02$547.57$547.9852,682$547.816159
1614612780$547.73$548.01$547.56$547.873,640$545.650674
1614623520$547.94$548.01$547.85$547.951,880$547.817423
1614627120$547.9099$548.01$547.9099$547.921,500$547.825957
1614625320$547.685$548.00$547.685$548.002,000$547.80765
1614612720$547.69$548.00$547.37$547.494,129$545.628664
1614611460$547.80$548.00$547.29$547.294,600$545.239513
1614623460$547.92$548.00$547.825$548.001,706$547.817196
1614623040$547.70$547.99$547.69$547.991,000$547.816627
1614626820$547.97$547.97$547.71$547.782,009$547.829071
1614624120$547.51$547.96$547.46$547.963,818$547.813545
1614627060$547.73$547.95$547.65$547.761,723$547.825739
1614627240$547.94$547.94$547.66$547.742,346$547.825714
1614623160$547.7289$547.93$547.5701$547.912,958$547.816362
1614622980$547.93$547.93$547.91$547.91400$547.816597
1614624240$547.91$547.91$547.45$547.451,800$547.814153
1614627180$547.88$547.91$547.5163$547.752,339$547.825787
1614612540$547.43$547.89$547.40$547.4051,295$545.555461
1614627360$547.80$547.88$547.40$547.466,074$547.824564
1614623100$547.875$547.88$547.85$547.85700$547.816645
1614612600$547.46$547.86$547.2001$547.862,640$545.570664
1614614100$547.81$547.86$547.335$547.793,788$546.143481
1614627000$547.495$547.8585$547.495$547.8585700$547.82576
1614623880$547.84$547.84$547.23$547.5053,251$547.818668
1614626880$547.84$547.84$547.06$547.2252,866$547.827461
1614627480$547.755$547.82$547.6062$547.7452,089$547.824197
1614622920$547.64$547.81$547.49$547.812,500$547.816545
1614612660$547.80$547.80$547.45$547.586,187$545.605506
1614623220$547.755$547.755$547.63$547.645700$547.816253
1614612480$547.6197$547.7232$547.00$547.372,369$545.547844
1614625200$547.383$547.72$547.383$547.592,489$547.807775
1614626940$547.02$547.71$547.00$547.564,469$547.825795
1614624900$547.56$547.69$547.39$547.391,100$547.818341
1614627420$547.50$547.685$547.50$547.685808$547.824385
1614625260$547.575$547.685$547.555$547.6851,200$547.807554
1614612300$547.42$547.67$547.10$547.553,960$545.471457
1614624840$547.60$547.66$547.325$547.6152,000$547.81866
1614611400$547.05$547.65$547.05$547.652,550$545.198467
1614610980$546.97$547.6492$546.79$546.7911,676$544.926762
1614614040$547.64$547.64$547.01$547.609,642$546.131082
1614622860$547.49$547.64$547.47$547.641,430$547.817027
1614623940$547.405$547.635$547.285$547.301,842$547.817978
1614625500$547.495$547.62$547.4918$547.50948$547.80643
1614625140$547.06$547.60$547.05$547.605,898$547.808542
1614624960$547.47$547.5477$547.34$547.361,517$547.817774
1614625560$547.37$547.495$547.11$547.182,652$547.804757
1614622800$546.94$547.49$546.90$547.491,573$547.817429
1614625440$547.27$547.48$547.1301$547.482,677$547.806688
1614624060$547.39$547.48$547.05$547.385,046$547.813701
1614614160$547.465$547.47$547.1803$547.472,228$546.149419
1614625020$547.28$547.465$546.83$546.995,060$547.814056
1614625620$547.33$547.4433$547.17$547.252,300$547.803679
1614612240$547.41$547.42$547.01$547.212,903$545.449335
1614612060$546.3401$547.4189$546.3401$547.41894,489$545.327077
1614624000$547.23$547.39$547.17$547.3152,100$547.816723
1614622560$546.97$547.34$546.86$547.164,073$547.824298
1614622500$547.275$547.34$546.73$546.955,777$547.827513
1614595440$547.34$547.34$546.91$546.91474$546.673359
1614611040$546.79$547.34$546.54$546.546,320$544.976904
1614611100$546.8256$547.295$545.75$546.459,013$545.035878
1614611280$546.59$547.26$546.59$547.098,020$545.158303
1614611340$547.1354$547.25$546.69$547.002,940$545.177148
1614611520$546.86$547.22$546.43$547.1253,696$545.258808
1614610920$546.73$547.1399$546.55$546.6912,265$544.814384
1614625080$546.8399$547.1284$546.61$547.12842,441$547.811422
1614622740$546.87$547.11$546.87$546.971,350$547.81851
1614622620$547.01$547.055$546.56$546.682,100$547.821737
1614611580$547.05$547.05$545.88$546.0352,299$545.267605
1614622680$546.81$546.97$546.6101$546.971,603$547.819754
1614608100$546.00$546.88$546.00$546.88300$544.624126
1614611220$545.6578$546.8188$545.6578$546.716,433$545.105567
1614608160$546.80$546.80$546.80$546.80166$544.678205
1614608880$546.78$546.78$546.55$546.55239$544.906208
1614611940$546.6601$546.78$546.14$546.28891,693$545.299817
1614610860$545.19$546.77$545.19$546.628,740$544.692501
1614609300$546.29$546.62$545.13$545.877,812$545.229484
1614611880$546.33$546.59$546.1688$546.5551,728$545.293341
1614611820$545.25$546.5599$545.12$545.8484,650$545.287479
1614612000$546.4399$546.5535$546.1498$546.2977566$545.302396
1614608400$546.50$546.50$546.50$546.50114$544.730807
1614611640$545.9951$546.335$545.72$545.925,975$545.283318
1614611160$546.13$546.2799$545.04$545.4811,539$545.073935
1614609240$544.135$546.27$544.135$546.2711,373$545.160642
1614609000$545.5734$546.21$543.00$545.0453,080$545.481753
1614609900$544.80$545.9899$544.80$545.98994,490$544.911754
1614604500$545.85$545.85$545.85$545.85200$544.546352
1614610800$545.14$545.75$544.725$544.989,638$544.632255
1614611700$545.67$545.69$545.00$545.2454,160$545.282624
1614609960$545.68$545.68$544.72$545.2053,754$544.919125
1614609060$544.49$545.5955$543.685$544.70626,974$545.342489
1614610620$543.91$545.50$543.64$545.5013,497$544.602181
1614611760$545.28$545.32$544.605$545.0055,203$545.277646
1614610740$544.63$545.26$544.595$545.262,700$544.607412
1614610020$545.255$545.255$543.55$544.592,489$544.907137
1614609360$545.12$545.23$543.855$544.488,750$545.173147
1614610680$545.21$545.22$544.61$544.812,552$544.60516
1614607920$545.20$545.20$545.20$545.20100$544.441605
1614609180$543.72$545.15$543.51$544.10328,641$545.159855
1614609120$544.83$545.00$543.40$544.832,760$545.292028
1614609780$543.64$544.87$543.48$544.534,159$544.895793
1614609840$544.36$544.80$544.35$544.4251,733$544.890137
1614609420$544.72$544.72$544.04$544.573,652$545.147349
1614610080$544.37$544.65$543.94$544.352,450$544.896958
1614609480$544.11$544.6068$543.12$544.60685,934$545.07537
1614600000$544.50$544.50$544.50$544.50100$545.85759
1614603180$544.50$544.50$544.50$544.50100$544.759456
1614609600$543.67$544.42$543.67$544.19942,520$545.009182
1614609720$543.42$544.37$543.42$543.43054,949$544.916783
1614610380$542.87$544.35$542.87$543.903,467$544.637932
1614610560$544.07$544.29$543.7054$544.095,382$544.604457
1614610440$544.15$544.285$543.58$543.821,018$544.632999
1614610500$543.65$544.2339$543.48$544.23392,619$544.622122
1614609540$544.205$544.205$543.31$543.503,636$545.02977
1614609660$544.10$544.10$542.3653$543.323,281$544.958591
1614605220$544.08$544.08$544.07$544.07250$544.531321
1614603720$544.07$544.07$544.07$544.07100$544.449342
1614603660$544.07$544.07$544.07$544.07100$544.458114
1614610140$544.01$544.01$542.3955$542.754,128$544.850408
1614601980$544.00$544.00$544.00$544.00200$544.837375
1614601560$543.80$544.00$543.80$544.00440$544.938564
1614601200$544.00$544.00$544.00$544.00415$545.14762
1614610320$543.15$543.3607$542.65$542.654,244$544.65193
1614610260$542.3301$543.33$542.3301$542.974,970$544.698386
1614603600$543.21$543.21$543.21$543.21927$544.457813
1614601020$543.02$543.02$543.02$543.02100$545.4039
1614610200$542.795$542.8244$542.00$542.7656,468$544.753158
1614606180$538.85$538.85$538.85$538.85234$544.33703