News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 444.17 | 5.60913484427 | 7918.69 | 8387.9999 | 7802.43 | 26210 | 8118.45679158 | CS |
| 4 | 241.28 | 2.97085049953 | 8121.58 | 8387.9999 | 7802.43 | 25773 | 8115.12051442 | CS |
| 12 | -1127.14 | -11.8771338251 | 9490 | 9527.85 | 7802.43 | 22702 | 8681.76581466 | CS |
| 26 | -94.78 | -1.12064358379 | 8457.64 | 9964.77 | 7802.43 | 20537 | 8892.88366727 | CS |
| 52 | 1244.61 | 17.48477505 | 7118.25 | 9964.77 | 6800 | 19891 | 8269.23573086 | CS |
| 156 | 2677.06 | 47.0832600514 | 5685.8 | 9964.77 | 3576.01 | 21254 | 6178.65624256 | CS |
| 260 | 4500.76 | 116.536599259 | 3862.1 | 9964.77 | 2043.01 | 22373 | 5290.00824515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 8362.86 | 7.05 | 0.08 | 8500 | 8500.05 | 8340.8 | 56741 |
| 1737070800 | 8355.81 | 96.73 | 1.17 | 8226.4599 | 8372.635 | 8164.63 | 31693 |
| 1736984400 | 8259.08 | 115.44 | 1.42 | 8383 | 8387.9999 | 8225 | 22527 |
| 1736898000 | 8143.64 | 181.64 | 2.28 | 8083.6 | 8174.11 | 8059 | 23877 |
| 1736811600 | 7962 | 116.78 | 1.49 | 7830 | 7992.97 | 7814 | 27211 |
| 1736552400 | 7845.22 | -160.73 | -2.01 | 7918.69 | 7920.62 | 7802.43 | 25744 |
| 1736379600 | 8005.95 | 108.95 | 1.38 | 7902 | 8060.4999 | 7833 | 29305 |
| 1736293200 | 7897 | -91.67 | -1.15 | 8010.6 | 8059.95 | 7866.87 | 27169 |
| 1736206800 | 7988.67 | -81.93 | -1.02 | 8119.54 | 8226.05 | 7907.49 | 47127 |
| 1735947600 | 8070.6 | 80.71 | 1.01 | 8024.49 | 8164.9 | 8015.58 | 17707 |
| 1735861200 | 7989.89 | -189.01 | -2.31 | 8222.2 | 8255.5 | 7920.245 | 27704 |
| 1735688400 | 8178.9 | 2.44 | 0.03 | 8218.82 | 8245.55 | 8160 | 18125 |
| 1735602000 | 8176.46 | -31.93 | -0.39 | 8178 | 8207.5 | 8086.58 | 22271 |
| 1735342800 | 8208.39 | -35.6 | -0.43 | 8224.54 | 8338.7999 | 8147.32 | 14354 |
| 1735256400 | 8243.99 | -15.38 | -0.19 | 8204.01 | 8299.25 | 8130.5 | 14930 |
| 1735077840 | 8259.37 | 36.85 | 0.45 | 8211.76 | 8277.55 | 8169.875 | 8834 |
| 1734997200 | 8222.52 | -54.26 | -0.66 | 8249.99 | 8267.93 | 8141.18 | 18750 |
| 1734738000 | 8276.78 | 175.57 | 2.17 | 8121.58 | 8323.245 | 8105 | 60820 |
| 1734651600 | 8101.21 | -115.94 | -1.41 | 8075.01 | 8165.015 | 7986 | 29706 |
| 1734565200 | 8217.15 | -251.34 | -2.97 | 8468 | 8604.9999 | 8188.67 | 32732 |
| 1734478800 | 8468.49 | -43.9 | -0.52 | 8500 | 8598.995 | 8456.44 | 27627 |
| 1734392400 | 8512.39 | -75.24 | -0.88 | 8602.11 | 8724.65 | 8512.39 | 22428 |
| 1734133200 | 8587.6299 | -208.97 | -2.38 | 8750 | 8780 | 8551.5 | 23857 |
| 1734046800 | 8796.6 | -52.09 | -0.59 | 8830 | 8915.67 | 8769.9599 | 20501 |
| 1733960400 | 8848.69 | -8.93 | -0.10 | 8965 | 8989.75 | 8805 | 31348 |
| 1733874000 | 8857.62 | -262.39 | -2.88 | 9003.75 | 9068.15 | 8840.77 | 20499 |
| 1733787600 | 9120.01 | 173.68 | 1.94 | 8967.12 | 9127.45 | 8967.12 | 18716 |
| 1733528400 | 8946.33 | -8.68 | -0.10 | 9021.2 | 9060 | 8900 | 21330 |
| 1733442000 | 8955.01 | -94.95 | -1.05 | 9056.45 | 9143.275 | 8949.55 | 16069 |
| 1733355600 | 9049.9599 | -134.96 | -1.47 | 9158 | 9158 | 9038 | 18048 |
| 1733269200 | 9184.92 | 4.92 | 0.05 | 9213.02 | 9256.14 | 9111.7 | 17752 |
| 1733182800 | 9180 | -55.58 | -0.60 | 9229.61 | 9245.7312 | 9100 | 22797 |
| 1732917840 | 9235.58 | 41.96 | 0.46 | 9237 | 9280.15 | 9197.14 | 13607 |
| 1732750800 | 9193.62 | -28.38 | -0.31 | 9294 | 9300 | 9171.06 | 12398 |
| 1732664400 | 9222 | -71.06 | -0.76 | 9200 | 9260.99 | 9150 | 19979 |
| 1732578000 | 9293.06 | 285.82 | 3.17 | 9090.92 | 9376.75 | 9060.415 | 51520 |
| 1732318800 | 9007.24 | 60.71 | 0.68 | 8995 | 9052.525 | 8850 | 32188 |
| 1732232400 | 8946.53 | -53.47 | -0.59 | 9045 | 9174.97 | 8917.99 | 22279 |
| 1732146000 | 9000 | 44.87 | 0.50 | 8960.02 | 9021.51 | 8896.265 | 25966 |
| 1732059600 | 8955.1299 | 89.5 | 1.01 | 8805 | 8975 | 8734.36 | 21557 |
| 1731973200 | 8865.6299 | -160.37 | -1.78 | 8989.98 | 9030.4026 | 8810 | 25738 |
| 1731714000 | 9026 | -153.61 | -1.67 | 9193.08 | 9193.08 | 8978.51 | 18203 |
| 1731627600 | 9179.61 | 73.94 | 0.81 | 9160 | 9257.57 | 9135.0049 | 20574 |
| 1731541200 | 9105.67 | -8.59 | -0.09 | 9165.27 | 9246.35 | 9102.22 | 13336 |
| 1731454800 | 9114.26 | -135 | -1.46 | 9204.26 | 9215.42 | 9041.12 | 25286 |
| 1731368400 | 9249.26 | -57.68 | -0.62 | 9275 | 9395.76 | 9187.49 | 18087 |
| 1731109200 | 9306.94 | 85.71 | 0.93 | 9229.3 | 9347.78 | 9187.5 | 16274 |
| 1731022800 | 9221.23 | 18.69 | 0.20 | 9268 | 9349.14 | 9075 | 14234 |
| 1730936400 | 9202.54 | -253.27 | -2.68 | 9322 | 9344.86 | 9038.7 | 20418 |
| 1730850000 | 9455.81 | 197.47 | 2.13 | 9239.9 | 9527.85 | 9198.43 | 11610 |
| 1730763600 | 9258.34 | 118.95 | 1.30 | 9165.35 | 9435.195 | 9165.35 | 16225 |
| 1730500800 | 9139.39 | -13.42 | -0.15 | 9213.28 | 9400.95 | 9122.77 | 23951 |
| 1730414400 | 9152.81 | 69.67 | 0.77 | 9050 | 9228.97 | 9010.002 | 16720 |
| 1730328000 | 9083.14 | -57.48 | -0.63 | 9157.99 | 9226.08 | 9057.55 | 14660 |
| 1730241600 | 9140.62 | -167.18 | -1.80 | 8910 | 9163.41 | 8828.81 | 28014 |
| 1730155200 | 9307.8 | -21.94 | -0.24 | 9467.81 | 9467.81 | 9235.905 | 16184 |
| 1729896000 | 9329.74 | -126.66 | -1.34 | 9490 | 9490 | 9298.5 | 10761 |
| 1729809600 | 9456.4 | 45.34 | 0.48 | 9455 | 9573.035 | 9407.1325 | 16342 |
| 1729723200 | 9411.06 | -27.29 | -0.29 | 9345 | 9465.69 | 9345 | 13314 |
| 1729636800 | 9438.35 | -217.32 | -2.25 | 9600 | 9645 | 9276.5 | 25439 |
| 1729550400 | 9655.67 | -268.73 | -2.71 | 9830 | 9877 | 9622.16 | 15059 |
| 1729291200 | 9924.4 | 150.82 | 1.54 | 9750 | 9964.77 | 9750 | 11719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
