News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721347020 | 5554.85 | -46 | -0.82 | 5600.75 | 5615.9 | 5522.4 | 37000000 |
| 1721260620 | 5600.85 | -62.1 | -1.10 | 5662.1 | 5663.85 | 5582.25 | 24000000 |
| 1721174220 | 5662.95 | 20.65 | 0.37 | 5641.8 | 5669.8 | 5622.8 | 1000000 |
| 1721087760 | 5642.3 | 27.55 | 0.49 | 5620.3 | 5667.95 | 5614.9 | 12000000 |
| 1720817940 | 5614.75 | 27.3 | 0.49 | 5586.55 | 5656.3 | 5571 | 47000000 |
| 1720742220 | 5587.45 | -42.7 | -0.76 | 5630.15 | 5654.35 | 5577 | 20000000 |
| 1720655760 | 5630.15 | 50.2 | 0.90 | 5580.95 | 5636.6 | 5577.25 | 16000000 |
| 1720569360 | 5579.95 | -4.55 | -0.08 | 5584.65 | 5592.05 | 5574.65 | 9000000 |
| 1720482960 | 5584.5 | 23.75 | 0.43 | 5559.25 | 5584.85 | 5556.25 | 37000000 |
| 1720213140 | 5560.75 | 28.85 | 0.52 | 5532.4 | 5571.1 | 5531.35 | 20000000 |
| 1720137420 | 5531.9 | -2.15 | -0.04 | 5533.75 | 5539.25 | 5528 | 76000000 |
| 1720051020 | 5534.05 | 30.75 | 0.56 | 5503.8 | 5538.9 | 5503.05 | 7000000 |
| 1719964620 | 5503.3 | 33.45 | 0.61 | 5470.2 | 5511.05 | 5444.65 | 4000000 |
| 1719878160 | 5469.85 | -1.8 | -0.03 | 5468.65 | 5481.45 | 5444.6 | 6000000 |
| 1719608340 | 5471.65 | -20.5 | -0.37 | 5493.55 | 5524.8 | 5450.5 | 9000000 |
| 1719532620 | 5492.15 | 31.5 | 0.58 | 5460.4 | 5492.15 | 5452.55 | 14000000 |
| 1719446220 | 5460.65 | -9 | -0.16 | 5469 | 5487 | 5451.7 | 3000000 |
| 1719359820 | 5469.65 | 16.6 | 0.30 | 5453.05 | 5474.05 | 5445.85 | 17000000 |
| 1719273420 | 5453.05 | -15.45 | -0.28 | 5469.25 | 5491.3 | 5443.25 | 1679000000 |
| 1719003540 | 5468.5 | -8.4 | -0.15 | 5477.15 | 5483.25 | 5452 | 4000000 |
| 1718927760 | 5476.9 | -15.25 | -0.28 | 5492.4 | 5517.15 | 5455.35 | 52000000 |
| 1718841420 | 5492.15 | -1.2 | -0.02 | 5492.1 | 5497.45 | 5488.1 | 4000000 |
| 1718755020 | 5493.35 | 12.35 | 0.23 | 5479.65 | 5495.35 | 5470.7 | 6000000 |
| 1718668620 | 5481 | 51.25 | 0.94 | 5432.75 | 5488.8 | 5420.15 | 68000000 |
| 1718399340 | 5429.75 | -1.8 | -0.03 | 5431.05 | 5437.65 | 5392.65 | 33000000 |
| 1718323020 | 5431.55 | 2 | 0.04 | 5430.25 | 5446.05 | 5402.8 | 111000000 |
| 1718236620 | 5429.55 | 52.2 | 0.97 | 5376.6 | 5447.25 | 5373.85 | 72000000 |
| 1718150220 | 5377.35 | 19.35 | 0.36 | 5357.85 | 5379.55 | 5326.2 | 63000000 |
| 1718063820 | 5358 | 14.5 | 0.27 | 5344.75 | 5366.3 | 5329.45 | 38000000 |
| 1717793940 | 5343.5 | -10.65 | -0.20 | 5354.85 | 5376.1 | 5320.25 | 51000000 |
| 1717718220 | 5354.15 | -5.05 | -0.09 | 5358.7 | 5361.8 | 5334 | 23000000 |
| 1717631760 | 5359.2 | 59.9 | 1.13 | 5299.4 | 5361.45 | 5293.85 | 21000000 |
| 1717545420 | 5299.3 | 15.25 | 0.29 | 5285.75 | 5299.9 | 5249.05 | 8000000 |
| 1717459020 | 5284.05 | -0.5 | -0.01 | 5287.55 | 5299.4 | 5233.75 | 13000000 |
| 1717199100 | 5284.55 | 56.4 | 1.08 | 5229.15 | 5292.05 | 5191.8 | 14000000 |
| 1717113420 | 5228.15 | -22.5 | -0.43 | 5250.15 | 5260.9 | 5222.9 | 10000000 |
| 1717027020 | 5250.65 | -51.6 | -0.97 | 5303.95 | 5303.95 | 5246.85 | 1898000000 |
| 1716940620 | 5302.25 | -7.95 | -0.15 | 5308.45 | 5321.95 | 5280.25 | 109000000 |
| 1716854220 | 5310.2 | 38.65 | 0.73 | 5298.95 | 5317.65 | 5295.95 | 20000000 |
| 1716595020 | 5271.55 | 0 | 0.00 | 5271.55 | 5271.55 | 5271.55 | 0 |
| 1716508620 | 5271.55 | -48.75 | -0.92 | 5320.55 | 5349.7 | 5256.6 | 30000000 |
| 1716422220 | 5320.3 | -4.8 | -0.09 | 5324.6 | 5327.35 | 5285.3 | 10000000 |
| 1716335820 | 5325.1 | 15.5 | 0.29 | 5309.35 | 5325.35 | 5300.85 | 11000000 |
| 1716249360 | 5309.6 | 4.75 | 0.09 | 5312.45 | 5325.95 | 5301.6 | 48000000 |
| 1715984400 | 5304.85 | 7.9 | 0.15 | 5297.7 | 5305.4 | 5283.75 | 80000000 |
| 1715903760 | 5296.95 | -18.1 | -0.34 | 5315.15 | 5326.3 | 5292.4 | 45000000 |
| 1715817420 | 5315.05 | 67.5 | 1.29 | 5247.8 | 5316.3 | 5242.3 | 78000000 |
| 1715731020 | 5247.55 | 25.8 | 0.49 | 5221.45 | 5249.95 | 5193.95 | 16000000 |
| 1715644620 | 5221.75 | 4.3 | 0.08 | 5219.8 | 5240.75 | 5210.2 | 117000000 |
| 1715379840 | 5217.45 | -2.4 | -0.05 | 5219.35 | 5239.8 | 5208.7 | 59000000 |
| 1715299020 | 5219.85 | 35 | 0.68 | 5184.65 | 5221.55 | 5171.25 | 6000000 |
| 1715212620 | 5184.85 | -3.4 | -0.07 | 5189.25 | 5192.55 | 5163.55 | 6000000 |
| 1715126220 | 5188.25 | 9 | 0.17 | 5180.65 | 5200.4 | 5176.5 | 26000000 |
| 1715039820 | 5179.25 | 44.7 | 0.87 | 5134 | 5182.05 | 5129.9 | 133000000 |
| 1714769940 | 5134.55 | 53.8 | 1.06 | 5079.65 | 5140.6 | 5073 | 10000000 |
| 1714694220 | 5080.75 | 42 | 0.83 | 5038.75 | 5091.75 | 5009.4 | 35000000 |
| 1714607820 | 5038.75 | 11.2 | 0.22 | 5029.25 | 5097.05 | 5008.9 | 64000000 |
| 1714521420 | 5027.55 | -87.1 | -1.70 | 5113.4 | 5114.9 | 5020.85 | 31000000 |
| 1714435020 | 5114.65 | 14.4 | 0.28 | 5110.85 | 5123.1 | 5087.7 | 6000000 |
| 1714165140 | 5100.25 | 12 | 0.24 | 5086.95 | 5114.45 | 5072.85 | 15000000 |
| 1714089420 | 5088.25 | 48 | 0.95 | 5043.95 | 5100.05 | 4989.5 | 91000000 |
| 1714003020 | 5040.25 | -41.8 | -0.82 | 5079.05 | 5092.95 | 5035.55 | 1000000 |
| 1713916620 | 5082.05 | 73.05 | 1.46 | 5010.25 | 5083.55 | 5002.75 | 21000000 |
| 1713830220 | 5009 | 43.05 | 0.87 | 4984.7 | 5039.75 | 4969.3 | 45000000 |
| 1713560340 | 4965.95 | -37.95 | -0.76 | 5003.15 | 5020.35 | 4926.6 | 37000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
