News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 5070 | 47 | 0.94 | 5029 | 5086.5 | 5029 | 1128 |
| 1721406600 | 5023 | -48 | -0.95 | 5059 | 5059 | 5016.5 | 2160 |
| 1721320200 | 5071 | 26 | 0.52 | 5047 | 5100 | 5035.5 | 574 |
| 1721233800 | 5045 | -7 | -0.14 | 5037 | 5051.5 | 5012.5 | 2394 |
| 1721147400 | 5052 | 9 | 0.18 | 5012 | 5052 | 5012 | 4421 |
| 1721061000 | 5043 | -27 | -0.53 | 5043 | 5053 | 5029 | 787 |
| 1720801800 | 5070 | 16.5 | 0.33 | 5070 | 5070 | 5070 | 837 |
| 1720715400 | 5053.5 | 47.5 | 0.95 | 5053.5 | 5053.5 | 5053.5 | 6 |
| 1720629000 | 5006 | 38.25 | 0.77 | 5006 | 5006 | 5006 | 206 |
| 1720542600 | 4967.75 | -48.25 | -0.96 | 5007 | 5018.5 | 4967 | 182 |
| 1720456200 | 5016 | -8.5 | -0.17 | 5022 | 5022 | 5016 | 586 |
| 1720197000 | 5024.5 | 11.5 | 0.23 | 5055 | 5109 | 4923.5 | 1597 |
| 1720110600 | 5013 | 32.5 | 0.65 | 5000 | 5014 | 5000 | 472 |
| 1720024200 | 4980.5 | 59.25 | 1.20 | 4942 | 4984.5 | 4940.5 | 801 |
| 1719937800 | 4921.25 | -27.5 | -0.56 | 4918.5 | 4926 | 4916 | 648 |
| 1719851400 | 4948.75 | 31.75 | 0.65 | 4965 | 4969 | 4939 | 180 |
| 1719592200 | 4917 | -15.25 | -0.31 | 4921 | 4927.75 | 4915 | 1057 |
| 1719505800 | 4932.25 | 11.75 | 0.24 | 4921.5 | 4943.5 | 4913.75 | 658 |
| 1719419400 | 4920.5 | -22.5 | -0.46 | 4912.5 | 4927.75 | 4907.75 | 2257 |
| 1719333000 | 4943 | -64 | -1.28 | 4996 | 4996.25 | 4936.25 | 3683 |
| 1719246600 | 5007 | 51.25 | 1.03 | 5004 | 5012.5 | 4992 | 818 |
| 1718987400 | 4955.75 | -36.5 | -0.73 | 4994.5 | 4999.75 | 4941 | 706 |
| 1718901000 | 4992.25 | 49 | 0.99 | 4992.25 | 4992.25 | 4992.25 | 7 |
| 1718814600 | 4943.25 | -24.75 | -0.50 | 4957.5 | 4960 | 4939.5 | 8301 |
| 1718728200 | 4968 | 52.75 | 1.07 | 4958 | 4973 | 4958 | 579 |
| 1718641800 | 4915.25 | 16.5 | 0.34 | 4915.25 | 4915.25 | 4915.25 | 267 |
| 1718382600 | 4898.75 | -72.75 | -1.46 | 4914.5 | 4914.5 | 4871 | 869 |
| 1718296200 | 4971.5 | -99.5 | -1.96 | 5010 | 5015 | 4967 | 1932 |
| 1718209800 | 5071 | 85.5 | 1.71 | 4999 | 5116.5 | 4904 | 1267 |
| 1718123400 | 4985.5 | -59 | -1.17 | 5064 | 5064 | 4978.25 | 573 |
| 1718037000 | 5044.5 | -29 | -0.57 | 5016 | 5048 | 5013.5 | 1116 |
| 1717777800 | 5073.5 | -48.5 | -0.95 | 5075 | 5080 | 5071.5 | 764 |
| 1717691400 | 5122 | 18 | 0.35 | 5122 | 5122 | 5122 | 237 |
| 1717605000 | 5104 | 15 | 0.29 | 5113 | 5113 | 5080.5 | 587 |
| 1717518600 | 5089 | -50 | -0.97 | 5100 | 5104.5 | 5085.5 | 39 |
| 1717432200 | 5139 | 28 | 0.55 | 5139 | 5139 | 5139 | 590 |
| 1717173000 | 5111 | 13 | 0.26 | 5120 | 5121 | 5096 | 308 |
| 1717086600 | 5098 | 58 | 1.15 | 5060 | 5100.5 | 5056 | 840 |
| 1717000200 | 5040 | -78 | -1.52 | 5113 | 5113 | 5036.5 | 3761 |
| 1716913800 | 5118 | 14 | 0.27 | 5122 | 5160 | 5107.5 | 4438 |
| 1716568200 | 5104 | 8.5 | 0.17 | 5064 | 5108.5 | 5057 | 1088 |
| 1716481800 | 5095.5 | 2.5 | 0.05 | 5095.5 | 5095.5 | 5095.5 | 9382 |
| 1716395400 | 5093 | -13 | -0.25 | 5096 | 5096 | 5082.5 | 3339 |
| 1716309000 | 5106 | -24 | -0.47 | 5103 | 5109 | 5097.5 | 7875 |
| 1716222600 | 5130 | 23 | 0.45 | 5144 | 5145 | 5126.5 | 4059 |
| 1715963400 | 5107 | -14 | -0.27 | 5107 | 5107 | 5107 | 411 |
| 1715877000 | 5121 | 2 | 0.04 | 5136 | 5136 | 5118 | 5166 |
| 1715790600 | 5119 | 35 | 0.69 | 5119 | 5119 | 5119 | 7460 |
| 1715704200 | 5084 | 37 | 0.73 | 5060 | 5086 | 5045.5 | 476 |
| 1715617800 | 5047 | -9 | -0.18 | 5050 | 5050 | 5045.5 | 1306 |
| 1715358600 | 5056 | 33 | 0.66 | 5058 | 5058 | 5050 | 302 |
| 1715272200 | 5023 | 21 | 0.42 | 5019 | 5029.5 | 4995.25 | 217 |
| 1715185800 | 5002 | 14.5 | 0.29 | 4997.5 | 5006 | 4977 | 383 |
| 1715099400 | 4987.5 | 74 | 1.51 | 4958.5 | 4987.5 | 4954 | 4119 |
| 1714753800 | 4913.5 | 42 | 0.86 | 4868 | 4936 | 4813.25 | 6154 |
| 1714667400 | 4871.5 | 48.75 | 1.01 | 4853.5 | 4874.25 | 4848.25 | 623 |
| 1714581000 | 4822.75 | -21.5 | -0.44 | 4822.75 | 4822.75 | 4822.75 | 282 |
| 1714494600 | 4844.25 | -19.75 | -0.41 | 4844.25 | 4844.25 | 4844.25 | 261 |
| 1714408200 | 4864 | 35.75 | 0.74 | 4847 | 4864 | 4830.25 | 452 |
| 1714149000 | 4828.25 | 57.75 | 1.21 | 4801.5 | 4834 | 4792.25 | 1081 |
| 1714062600 | 4770.5 | -52.5 | -1.09 | 4814.5 | 4815.5 | 4751.5 | 1768 |
| 1713976200 | 4823 | -29 | -0.60 | 4862.5 | 4862.5 | 4816 | 1361 |
| 1713889800 | 4852 | 46.5 | 0.97 | 4831 | 4852 | 4824.5 | 468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
