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 | 190.48 | 2.26489039395 | 8410.12 | 8687.055 | 8352.09 | 20207 | 8507.79321189 | CS |
| 4 | 935.89 | 12.2103771702 | 7664.71 | 8687.055 | 7390 | 19926 | 8048.04774798 | CS |
| 12 | 1005.07 | 13.2323879966 | 7595.53 | 8687.055 | 7227.09 | 19822 | 7749.49140171 | CS |
| 26 | 1605.39 | 22.9498471097 | 6995.21 | 8687.055 | 6980 | 19195 | 7680.10935327 | CS |
| 52 | 2226.73 | 34.9352904907 | 6373.87 | 8687.055 | 5210.49 | 20781 | 6914.97181902 | CS |
| 156 | 3515.5 | 69.1333503766 | 5085.1 | 8687.055 | 3576.01 | 20827 | 5623.25886549 | CS |
| 260 | 5165.6 | 150.381368268 | 3435 | 8687.055 | 2043.01 | 23750 | 4758.47500442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 8471.8799 | 67.39 | 0.80 | 8420 | 8650 | 8352.09 | 21267 |
| 1721860800 | 8404.49 | -195.43 | -2.27 | 8571.98 | 8695 | 8367.415 | 18847 |
| 1721774400 | 8599.92 | -41.2 | -0.48 | 8468.57 | 8687.055 | 8358.93 | 30538 |
| 1721688000 | 8641.12 | 212.54 | 2.52 | 8477.99 | 8641.12 | 8367.04 | 24079 |
| 1721428800 | 8428.58 | 20.92 | 0.25 | 8495 | 8507.74 | 8350.08 | 13859 |
| 1721342400 | 8407.66 | 95.31 | 1.15 | 8350 | 8662.86 | 8350 | 27671 |
| 1721256000 | 8312.35 | -187.65 | -2.21 | 8398 | 8468.95 | 8301.885 | 19769 |
| 1721169600 | 8500 | 431.04 | 5.34 | 8140 | 8539.9999 | 8140 | 25569 |
| 1721083200 | 8068.96 | 6.69 | 0.08 | 8033.2 | 8200 | 8000.05 | 17573 |
| 1720824000 | 8062.27 | -7.62 | -0.09 | 8062 | 8243.1299 | 8041.97 | 23975 |
| 1720737600 | 8069.89 | 446.13 | 5.85 | 7701.52 | 8119.9799 | 7701.52 | 25389 |
| 1720651200 | 7623.76 | 139.68 | 1.87 | 7501 | 7634.71 | 7501 | 16189 |
| 1720564800 | 7484.08 | 30.02 | 0.40 | 7444.06 | 7570 | 7426.82 | 15992 |
| 1720478400 | 7454.06 | 32.55 | 0.44 | 7421.5 | 7508.5 | 7400 | 16840 |
| 1720219200 | 7421.51 | -35.48 | -0.48 | 7436.89 | 7475.02 | 7390 | 15895 |
| 1720040640 | 7456.99 | -3.71 | -0.05 | 7447.32 | 7528 | 7412.99 | 12760 |
| 1719960000 | 7460.7 | -21.46 | -0.29 | 7465 | 7512 | 7424 | 14279 |
| 1719873600 | 7482.16 | -174.76 | -2.28 | 7636.99 | 7695.13 | 7476.06 | 14599 |
| 1719614400 | 7656.92 | 0 | 0.00 | 7656.92 | 7656.92 | 7656.92 | 0 |
| 1719528000 | 7656.92 | 0.79 | 0.01 | 7674.9 | 7716.3856 | 7637.015 | 13400 |
| 1719441600 | 7656.13 | 84.46 | 1.12 | 7556.52 | 7668.95 | 7540 | 15761 |
| 1719355200 | 7571.67 | -169.11 | -2.18 | 7737.96 | 7737.96 | 7526.25 | 20157 |
| 1719268800 | 7740.78 | 114.36 | 1.50 | 7650 | 7785.01 | 7618 | 22619 |
| 1719009600 | 7626.42 | 111.54 | 1.48 | 7475.2 | 7693.91 | 7475.2 | 84312 |
| 1718923200 | 7514.88 | -24.88 | -0.33 | 7523.57 | 7562.2999 | 7422.33 | 22542 |
| 1718750400 | 7539.76 | -148.22 | -1.93 | 7634.68 | 7676.13 | 7505.71 | 20414 |
| 1718664000 | 7687.98 | 85.65 | 1.13 | 7560.66 | 7704.89 | 7555.005 | 19316 |
| 1718404800 | 7602.33 | -55.52 | -0.73 | 7663.9 | 7663.9 | 7505.04 | 16496 |
| 1718318400 | 7657.85 | 2.79 | 0.04 | 7580.2 | 7694.65 | 7557.32 | 14914 |
| 1718232000 | 7655.06 | 160.29 | 2.14 | 7610.2 | 7929.49 | 7581.61 | 21763 |
| 1718145600 | 7494.77 | -49.43 | -0.66 | 7535 | 7535 | 7437.283 | 12358 |
| 1718059200 | 7544.2 | 46.53 | 0.62 | 7468.12 | 7568.53 | 7430.05 | 18387 |
| 1717800000 | 7497.67 | -92.75 | -1.22 | 7498.2 | 7573 | 7480.35 | 19321 |
| 1717713600 | 7590.42 | -53.58 | -0.70 | 7651.71 | 7666.61 | 7494.7801 | 15509 |
| 1717627200 | 7644 | 100.82 | 1.34 | 7550 | 7651.58 | 7460.35 | 17087 |
| 1717540800 | 7543.18 | -84.14 | -1.10 | 7588.86 | 7650.26 | 7508.4 | 21746 |
| 1717454400 | 7627.32 | -53.41 | -0.70 | 7710 | 7754.88 | 7596.7528 | 17033 |
| 1717195200 | 7680.73 | 225.42 | 3.02 | 7460.44 | 7712.3 | 7454.11 | 43390 |
| 1717108800 | 7455.31 | 120.05 | 1.64 | 7370 | 7477.33 | 7356.41 | 18857 |
| 1717022400 | 7335.26 | -20.87 | -0.28 | 7304.92 | 7354.29 | 7227.09 | 16257 |
| 1716936000 | 7356.13 | -60.19 | -0.81 | 7437.75 | 7478.99 | 7330.39 | 12099 |
| 1716590400 | 7416.32 | 24.18 | 0.33 | 7447.78 | 7475.615 | 7350 | 13846 |
| 1716504000 | 7392.14 | -65.59 | -0.88 | 7458.02 | 7498.86 | 7360.82 | 16800 |
| 1716417600 | 7457.73 | -162.49 | -2.13 | 7600 | 7632.04 | 7432.68 | 19160 |
| 1716331200 | 7620.22 | -57.54 | -0.75 | 7678.91 | 7681.63 | 7620 | 12026 |
| 1716244800 | 7677.76 | 8.76 | 0.11 | 7685.57 | 7754.09 | 7665.39 | 12938 |
| 1715985600 | 7669 | -33.96 | -0.44 | 7640.52 | 7757.08 | 7620 | 14276 |
| 1715899200 | 7702.96 | -115.77 | -1.48 | 7798.03 | 7798.03 | 7635.81 | 23143 |
| 1715812800 | 7818.73 | 267.26 | 3.54 | 7720 | 7867.31 | 7679.07 | 17771 |
| 1715726400 | 7551.47 | -5.77 | -0.08 | 7590.66 | 7649.47 | 7522.59 | 18272 |
| 1715640000 | 7557.24 | -98.15 | -1.28 | 7695 | 7749.3833 | 7545.87 | 19259 |
| 1715380800 | 7655.39 | -15.51 | -0.20 | 7672.88 | 7692.0699 | 7596 | 19817 |
| 1715294400 | 7670.9 | 95.9 | 1.27 | 7568.99 | 7708.04 | 7500.5 | 16588 |
| 1715208000 | 7575 | -179.42 | -2.31 | 7752 | 7800 | 7561.09 | 17356 |
| 1715121600 | 7754.42 | 129.59 | 1.70 | 7620 | 7786.46 | 7562.935 | 19639 |
| 1715035200 | 7624.83 | 38.28 | 0.50 | 7663.35 | 7663.35 | 7600.02 | 11799 |
| 1714776000 | 7586.55 | 107.54 | 1.44 | 7595.53 | 7684.97 | 7495.24 | 15561 |
| 1714689600 | 7479.01 | 22.01 | 0.30 | 7485.02 | 7528.89 | 7407.59 | 13313 |
| 1714603200 | 7457 | 18.15 | 0.24 | 7451.79 | 7625.0775 | 7398.01 | 16645 |
| 1714516800 | 7438.85 | -101.15 | -1.34 | 7489 | 7543.11 | 7438.85 | 22687 |
| 1714430400 | 7540 | -107.04 | -1.40 | 7676.82 | 7705.005 | 7500 | 26101 |
| 1714171200 | 7647.04 | -77.96 | -1.01 | 7689 | 7778.75 | 7613.05 | 24562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
