CRSP US Mid Cap TR

CRSPMIT
🏛️ usa →
4,573.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,522.85 4,539.81 4,522.85 4,538.26 0.0K
09:31 4,538.39 4,538.39 4,537.40 4,537.64 0.0K
09:32 4,537.81 4,539.97 4,537.81 4,539.97 0.0K
09:33 4,540.20 4,541.35 4,539.98 4,541.35 0.0K
09:34 4,541.31 4,544.56 4,541.31 4,544.56 0.0K
09:35 4,544.51 4,546.13 4,543.93 4,545.77 0.0K
09:36 4,545.91 4,547.19 4,545.81 4,546.11 0.0K
09:37 4,546.34 4,546.67 4,545.89 4,545.96 0.0K
09:38 4,545.74 4,546.55 4,545.74 4,546.20 0.0K
09:39 4,546.32 4,548.25 4,546.32 4,548.02 0.0K
09:40 4,548.66 4,549.79 4,548.66 4,548.74 0.0K
09:41 4,548.49 4,549.57 4,548.49 4,549.36 0.0K
09:42 4,549.47 4,552.21 4,549.47 4,552.02 0.0K
09:43 4,551.97 4,553.27 4,551.97 4,553.26 0.0K
09:44 4,553.28 4,553.92 4,553.24 4,553.68 0.0K
09:45 4,553.88 4,553.88 4,552.14 4,553.52 0.0K
09:46 4,553.56 4,554.98 4,553.51 4,554.98 0.0K
09:47 4,555.08 4,557.59 4,555.08 4,557.42 0.0K
09:48 4,557.39 4,558.09 4,557.39 4,557.54 0.0K
09:49 4,557.56 4,558.39 4,557.56 4,558.32 0.0K
09:50 4,558.41 4,559.20 4,558.19 4,558.46 0.0K
09:51 4,558.17 4,558.34 4,557.93 4,558.11 0.0K
09:52 4,558.24 4,558.87 4,558.24 4,558.50 0.0K
09:53 4,558.59 4,559.01 4,558.51 4,558.67 0.0K
09:54 4,558.84 4,559.29 4,558.70 4,558.70 0.0K
09:55 4,558.78 4,558.78 4,557.95 4,558.01 0.0K
09:56 4,558.07 4,558.07 4,557.94 4,557.96 0.0K
09:57 4,558.19 4,559.52 4,558.19 4,559.52 0.0K
09:58 4,559.40 4,560.59 4,559.29 4,560.59 0.0K
09:59 4,560.58 4,561.73 4,560.58 4,561.73 0.0K
10:00 4,561.73 4,563.30 4,561.73 4,563.30 0.0K
10:01 4,563.75 4,566.86 4,563.75 4,566.86 0.0K
10:02 4,566.93 4,566.93 4,566.30 4,566.50 0.0K
10:03 4,566.55 4,566.55 4,565.80 4,565.80 0.0K
10:04 4,565.85 4,565.85 4,565.10 4,565.10 0.0K
10:05 4,565.15 4,565.15 4,564.22 4,564.22 0.0K
10:06 4,564.04 4,564.04 4,562.10 4,562.10 0.0K
10:07 4,562.06 4,562.16 4,561.84 4,561.91 0.0K
10:08 4,561.88 4,561.88 4,561.13 4,561.13 0.0K
10:09 4,561.12 4,561.15 4,560.91 4,561.02 0.0K
10:10 4,561.00 4,561.55 4,561.00 4,561.44 0.0K
10:11 4,561.45 4,561.66 4,561.16 4,561.30 0.0K
10:12 4,561.21 4,561.61 4,559.98 4,560.05 0.0K
10:13 4,559.89 4,559.89 4,558.27 4,558.27 0.0K
10:14 4,558.13 4,558.13 4,557.06 4,557.27 0.0K
10:15 4,557.33 4,558.15 4,557.13 4,558.13 0.0K
10:16 4,558.01 4,558.15 4,557.27 4,557.47 0.0K
10:17 4,557.85 4,558.85 4,557.85 4,558.84 0.0K
10:18 4,558.84 4,559.34 4,558.14 4,559.34 0.0K
10:19 4,559.35 4,559.47 4,556.86 4,556.86 0.0K
10:20 4,557.06 4,557.06 4,555.13 4,555.80 0.0K
10:21 4,556.19 4,557.00 4,555.84 4,556.39 0.0K
10:22 4,556.31 4,556.42 4,555.27 4,556.42 0.0K
10:23 4,556.29 4,556.47 4,555.81 4,556.21 0.0K
10:24 4,556.62 4,558.02 4,556.52 4,557.92 0.0K
10:25 4,557.79 4,557.79 4,554.26 4,554.26 0.0K
10:26 4,554.24 4,554.37 4,553.53 4,553.58 0.0K
10:27 4,553.58 4,553.66 4,552.62 4,552.73 0.0K
10:28 4,552.58 4,552.95 4,552.58 4,552.90 0.0K
10:29 4,552.89 4,553.55 4,552.89 4,553.55 0.0K
10:30 4,553.47 4,553.77 4,553.04 4,553.05 0.0K
10:31 4,553.00 4,553.00 4,551.63 4,551.70 0.0K
10:32 4,551.71 4,551.98 4,551.34 4,551.61 0.0K
10:33 4,551.56 4,552.60 4,551.56 4,552.54 0.0K
10:34 4,552.45 4,552.45 4,551.57 4,551.57 0.0K
10:35 4,551.60 4,551.60 4,551.12 4,551.47 0.0K
10:36 4,551.46 4,552.87 4,551.46 4,552.26 0.0K
10:37 4,552.29 4,552.37 4,551.93 4,552.37 0.0K
10:38 4,552.37 4,554.58 4,552.10 4,554.58 0.0K
10:39 4,554.63 4,555.97 4,554.63 4,555.92 0.0K
10:40 4,555.89 4,556.65 4,555.71 4,556.66 0.0K
10:41 4,556.69 4,556.69 4,556.23 4,556.60 0.0K
10:42 4,556.63 4,556.75 4,556.21 4,556.75 0.0K
10:43 4,556.74 4,556.82 4,555.72 4,555.80 0.0K
10:44 4,555.71 4,555.71 4,555.02 4,555.02 0.0K
10:45 4,554.98 4,555.36 4,553.27 4,553.27 0.0K
10:46 4,553.07 4,553.15 4,552.13 4,552.27 0.0K
10:47 4,552.35 4,552.67 4,551.63 4,551.69 0.0K
10:48 4,551.74 4,551.90 4,551.14 4,551.14 0.0K
10:49 4,550.97 4,550.97 4,549.12 4,549.12 0.0K
10:50 4,548.97 4,548.97 4,547.81 4,547.81 0.0K
10:51 4,547.75 4,549.98 4,547.68 4,549.92 0.0K
10:52 4,549.97 4,550.05 4,549.65 4,549.75 0.0K
10:53 4,549.85 4,549.85 4,549.19 4,549.19 0.0K
10:54 4,549.17 4,549.27 4,549.02 4,549.02 0.0K
10:55 4,549.03 4,550.46 4,549.03 4,550.46 0.0K
10:56 4,550.48 4,550.62 4,549.72 4,549.85 0.0K
10:57 4,549.93 4,550.95 4,549.93 4,550.95 0.0K
10:58 4,550.96 4,551.45 4,550.96 4,551.21 0.0K
10:59 4,551.25 4,551.25 4,550.26 4,550.26 0.0K
11:00 4,550.44 4,550.44 4,549.91 4,549.91 0.0K
11:01 4,549.86 4,549.86 4,548.52 4,548.59 0.0K
11:02 4,548.57 4,548.92 4,548.57 4,548.83 0.0K
11:03 4,548.86 4,549.87 4,548.86 4,549.75 0.0K
11:04 4,549.78 4,550.27 4,549.73 4,549.85 0.0K
11:05 4,549.92 4,550.16 4,549.76 4,549.86 0.0K
11:06 4,549.87 4,550.60 4,549.72 4,550.47 0.0K
11:07 4,550.52 4,551.18 4,550.52 4,551.18 0.0K
11:08 4,551.20 4,551.20 4,550.90 4,551.10 0.0K
11:09 4,551.14 4,551.14 4,550.43 4,550.43 0.0K
11:10 4,550.39 4,550.49 4,549.62 4,549.62 0.0K
11:11 4,549.68 4,550.56 4,549.68 4,549.98 0.0K
11:12 4,550.27 4,550.35 4,549.63 4,549.66 0.0K
11:13 4,549.79 4,550.25 4,549.79 4,550.26 0.0K
11:14 4,550.27 4,550.27 4,549.27 4,549.27 0.0K
11:15 4,549.29 4,549.29 4,548.42 4,548.71 0.0K
11:16 4,548.70 4,550.07 4,548.63 4,550.03 0.0K
11:17 4,550.05 4,551.22 4,550.05 4,551.22 0.0K
11:18 4,551.18 4,551.69 4,551.18 4,551.65 0.0K
11:19 4,551.72 4,552.86 4,551.72 4,552.92 0.0K
11:20 4,552.96 4,553.07 4,552.92 4,553.09 0.0K
11:21 4,553.00 4,553.00 4,551.81 4,552.12 0.0K
11:22 4,552.23 4,552.61 4,552.12 4,552.61 0.0K
11:23 4,552.75 4,553.35 4,552.75 4,553.23 0.0K
11:24 4,553.18 4,553.35 4,553.06 4,553.08 0.0K
11:25 4,553.10 4,554.59 4,553.01 4,554.59 0.0K
11:26 4,554.78 4,556.10 4,554.78 4,556.10 0.0K
11:27 4,556.07 4,556.36 4,556.07 4,556.36 0.0K
11:28 4,556.54 4,557.05 4,556.54 4,557.00 0.0K
11:29 4,557.05 4,557.76 4,557.05 4,557.76 0.0K
11:30 4,557.89 4,558.88 4,557.89 4,558.86 0.0K
11:31 4,558.93 4,559.18 4,558.93 4,559.09 0.0K
11:32 4,559.08 4,559.72 4,559.08 4,559.72 0.0K
11:33 4,559.65 4,559.65 4,558.90 4,559.06 0.0K
11:34 4,559.04 4,559.36 4,559.04 4,559.36 0.0K
11:35 4,559.43 4,559.56 4,559.31 4,559.31 0.0K
11:36 4,559.32 4,559.66 4,559.32 4,559.66 0.0K
11:37 4,559.60 4,559.60 4,558.22 4,558.22 0.0K
11:38 4,558.15 4,558.15 4,557.54 4,557.54 0.0K
11:39 4,557.52 4,557.89 4,557.31 4,557.89 0.0K
11:40 4,557.95 4,558.38 4,557.83 4,558.11 0.0K
11:41 4,558.22 4,558.65 4,558.22 4,558.60 0.0K
11:42 4,558.55 4,558.55 4,558.04 4,558.07 0.0K
11:43 4,558.22 4,558.82 4,558.22 4,558.82 0.0K
11:44 4,559.20 4,560.07 4,559.20 4,559.94 0.0K
11:45 4,559.67 4,559.67 4,559.01 4,559.06 0.0K
11:46 4,559.01 4,559.01 4,558.54 4,558.68 0.0K
11:47 4,558.67 4,558.77 4,558.47 4,558.47 0.0K
11:48 4,558.53 4,559.26 4,558.53 4,559.26 0.0K
11:49 4,559.38 4,559.55 4,559.33 4,559.44 0.0K
11:50 4,559.48 4,559.48 4,557.90 4,557.90 0.0K
11:51 4,557.89 4,558.48 4,557.89 4,558.48 0.0K
11:52 4,558.47 4,558.47 4,557.83 4,557.83 0.0K
11:53 4,557.66 4,557.66 4,556.91 4,556.91 0.0K
11:54 4,556.90 4,557.08 4,556.42 4,556.73 0.0K
11:55 4,556.73 4,556.73 4,556.04 4,556.04 0.0K
11:56 4,556.05 4,556.16 4,556.05 4,556.20 0.0K
11:57 4,556.18 4,556.18 4,555.74 4,555.74 0.0K
11:58 4,555.82 4,555.98 4,555.37 4,555.37 0.0K
11:59 4,555.27 4,555.27 4,554.32 4,554.32 0.0K
12:00 4,554.32 4,554.32 4,553.84 4,554.01 0.0K
12:01 4,554.01 4,554.17 4,553.61 4,553.61 0.0K
12:02 4,553.55 4,554.26 4,553.55 4,554.06 0.0K
12:03 4,554.11 4,554.32 4,553.81 4,554.01 0.0K
12:04 4,554.03 4,554.39 4,554.03 4,554.39 0.0K
12:05 4,554.48 4,554.48 4,554.16 4,554.48 0.0K
12:06 4,554.64 4,555.16 4,554.64 4,555.16 0.0K
12:07 4,555.21 4,555.30 4,554.88 4,554.95 0.0K
12:08 4,554.97 4,554.97 4,554.53 4,554.60 0.0K
12:09 4,554.63 4,554.63 4,554.28 4,554.39 0.0K
12:10 4,554.33 4,554.41 4,553.82 4,553.96 0.0K
12:11 4,554.01 4,554.56 4,554.01 4,554.52 0.0K
12:12 4,554.44 4,554.58 4,554.32 4,554.30 0.0K
12:13 4,554.23 4,554.37 4,554.12 4,554.37 0.0K
12:14 4,554.39 4,555.06 4,554.39 4,555.06 0.0K
12:15 4,555.12 4,556.27 4,555.12 4,556.27 0.0K
12:16 4,556.35 4,556.66 4,556.34 4,556.62 0.0K
12:17 4,556.62 4,556.62 4,555.92 4,556.37 0.0K
12:18 4,556.39 4,556.39 4,556.14 4,556.26 0.0K
12:19 4,556.33 4,556.56 4,556.33 4,556.56 0.0K
12:20 4,556.54 4,557.83 4,556.54 4,557.83 0.0K
12:21 4,558.16 4,559.59 4,558.16 4,559.59 0.0K
12:22 4,559.60 4,560.25 4,559.60 4,560.25 0.0K
12:23 4,560.34 4,561.28 4,560.34 4,561.33 0.0K
12:24 4,561.35 4,562.35 4,561.35 4,562.35 0.0K
12:25 4,562.44 4,563.39 4,562.44 4,563.35 0.0K
12:26 4,563.37 4,564.30 4,563.31 4,564.30 0.0K
12:27 4,564.48 4,564.85 4,564.48 4,564.63 0.0K
12:28 4,564.49 4,564.49 4,563.33 4,563.33 0.0K
12:29 4,563.26 4,563.67 4,563.21 4,563.67 0.0K
12:30 4,563.64 4,564.07 4,563.50 4,564.07 0.0K
12:31 4,564.12 4,564.61 4,563.88 4,563.88 0.0K
12:32 4,563.76 4,563.76 4,563.24 4,563.24 0.0K
12:33 4,563.15 4,563.15 4,561.47 4,561.47 0.0K
12:34 4,561.50 4,562.77 4,561.50 4,562.73 0.0K
12:35 4,562.74 4,562.78 4,562.15 4,562.15 0.0K
12:36 4,562.18 4,562.88 4,562.14 4,562.88 0.0K
12:37 4,562.99 4,563.86 4,562.99 4,563.83 0.0K
12:38 4,563.83 4,564.06 4,563.83 4,563.96 0.0K
12:39 4,563.90 4,563.90 4,563.64 4,563.80 0.0K
12:40 4,563.86 4,563.86 4,563.52 4,563.52 0.0K
12:41 4,563.56 4,563.56 4,563.33 4,563.40 0.0K
12:42 4,563.42 4,563.42 4,563.23 4,563.27 0.0K
12:43 4,563.30 4,563.30 4,562.83 4,562.83 0.0K
12:44 4,562.85 4,563.67 4,562.85 4,563.68 0.0K
12:45 4,563.65 4,564.29 4,563.65 4,564.08 0.0K
12:46 4,564.07 4,564.07 4,563.52 4,563.67 0.0K
12:47 4,563.66 4,563.66 4,563.49 4,563.57 0.0K
12:48 4,563.54 4,563.85 4,563.33 4,563.81 0.0K
12:49 4,563.79 4,564.16 4,563.79 4,564.16 0.0K
12:50 4,564.09 4,564.16 4,564.09 4,564.11 0.0K
12:51 4,564.06 4,564.06 4,563.74 4,563.74 0.0K
12:52 4,563.68 4,564.07 4,563.68 4,564.07 0.0K
12:53 4,564.08 4,564.08 4,563.74 4,563.74 0.0K
12:54 4,563.74 4,563.87 4,563.74 4,563.87 0.0K
12:55 4,563.90 4,563.96 4,563.83 4,563.95 0.0K
12:56 4,564.00 4,564.00 4,563.72 4,563.73 0.0K
12:57 4,563.70 4,564.59 4,563.63 4,564.59 0.0K
12:58 4,564.67 4,565.87 4,564.67 4,565.87 0.0K
12:59 4,566.02 4,567.07 4,566.02 4,567.07 0.0K
13:00 4,567.07 4,567.16 4,566.62 4,566.62 0.0K
13:01 4,566.45 4,566.45 4,566.09 4,566.44 0.0K
13:02 4,566.43 4,566.60 4,566.43 4,566.53 0.0K
13:03 4,566.51 4,566.51 4,566.01 4,566.07 0.0K
13:04 4,566.07 4,566.07 4,565.54 4,565.54 0.0K
13:05 4,565.44 4,565.70 4,565.33 4,565.70 0.0K
13:06 4,565.70 4,566.06 4,565.61 4,566.01 0.0K
13:07 4,565.89 4,565.89 4,565.53 4,565.56 0.0K
13:08 4,565.59 4,565.59 4,565.13 4,565.16 0.0K
13:09 4,565.18 4,565.35 4,565.18 4,565.38 0.0K
13:10 4,565.40 4,565.47 4,565.23 4,565.47 0.0K
13:11 4,565.41 4,565.41 4,565.13 4,565.15 0.0K
13:12 4,565.18 4,565.26 4,565.14 4,565.13 0.0K
13:13 4,565.11 4,565.20 4,565.11 4,565.18 0.0K
13:14 4,565.17 4,565.38 4,565.17 4,565.37 0.0K
13:15 4,565.40 4,565.57 4,565.22 4,565.25 0.0K
13:16 4,565.42 4,565.86 4,565.42 4,565.86 0.0K
13:17 4,565.87 4,566.15 4,565.81 4,566.07 0.0K
13:18 4,566.03 4,566.03 4,565.43 4,565.44 0.0K
13:19 4,565.45 4,565.45 4,564.63 4,564.67 0.0K
13:20 4,564.71 4,564.71 4,563.63 4,563.81 0.0K
13:21 4,563.78 4,564.08 4,563.78 4,563.98 0.0K
13:22 4,564.04 4,564.85 4,564.04 4,564.85 0.0K
13:23 4,564.99 4,566.20 4,564.99 4,566.20 0.0K
13:24 4,566.21 4,566.50 4,566.21 4,566.50 0.0K
13:25 4,566.58 4,566.67 4,566.38 4,566.38 0.0K
13:26 4,566.32 4,566.49 4,566.23 4,566.49 0.0K
13:27 4,566.48 4,566.48 4,566.03 4,566.03 0.0K
13:28 4,566.03 4,566.12 4,566.03 4,566.01 0.0K
13:29 4,566.01 4,566.01 4,565.94 4,565.95 0.0K
13:30 4,566.03 4,566.49 4,566.03 4,566.49 0.0K
13:31 4,566.48 4,566.48 4,565.92 4,565.92 0.0K
13:32 4,565.93 4,566.00 4,565.49 4,565.65 0.0K
13:33 4,565.69 4,565.69 4,565.53 4,565.56 0.0K
13:34 4,565.62 4,565.67 4,565.32 4,565.32 0.0K
13:35 4,565.34 4,565.34 4,564.64 4,564.64 0.0K
13:36 4,564.71 4,564.78 4,564.61 4,564.65 0.0K
13:37 4,564.77 4,565.25 4,564.77 4,565.23 0.0K
13:38 4,565.16 4,565.16 4,564.39 4,564.56 0.0K
13:39 4,564.60 4,564.75 4,564.60 4,564.62 0.0K
13:40 4,564.59 4,564.87 4,564.59 4,564.72 0.0K
13:41 4,564.82 4,565.40 4,564.62 4,565.40 0.0K
13:42 4,565.42 4,565.42 4,565.33 4,565.40 0.0K
13:43 4,565.44 4,566.05 4,565.44 4,566.05 0.0K
13:44 4,566.12 4,566.37 4,566.12 4,566.13 0.0K
13:45 4,566.07 4,566.07 4,565.94 4,566.11 0.0K
13:46 4,566.04 4,566.04 4,565.33 4,565.33 0.0K
13:47 4,565.32 4,565.32 4,565.23 4,565.25 0.0K
13:48 4,565.32 4,565.32 4,564.81 4,564.81 0.0K
13:49 4,564.82 4,564.82 4,564.33 4,564.33 0.0K
13:50 4,564.32 4,564.32 4,563.92 4,563.92 0.0K
13:51 4,563.87 4,563.87 4,563.59 4,563.66 0.0K
13:52 4,563.71 4,563.86 4,563.71 4,563.82 0.0K
13:53 4,563.80 4,563.96 4,563.72 4,563.72 0.0K
13:54 4,563.69 4,563.69 4,562.93 4,562.98 0.0K
13:55 4,562.99 4,563.05 4,562.29 4,562.29 0.0K
13:56 4,562.27 4,562.27 4,562.22 4,562.24 0.0K
13:57 4,562.23 4,563.06 4,562.23 4,563.06 0.0K
13:58 4,563.10 4,563.15 4,562.91 4,563.07 0.0K
13:59 4,563.18 4,563.95 4,563.18 4,563.95 0.0K
14:00 4,564.00 4,564.90 4,564.00 4,564.81 0.0K
14:01 4,564.84 4,565.15 4,564.84 4,564.84 0.0K
14:02 4,564.74 4,564.74 4,564.52 4,564.72 0.0K
14:03 4,564.74 4,564.74 4,564.43 4,564.55 0.0K
14:04 4,564.58 4,564.58 4,564.01 4,564.01 0.0K
14:05 4,563.95 4,563.95 4,562.29 4,562.29 0.0K
14:06 4,562.18 4,562.18 4,561.74 4,561.76 0.0K
14:07 4,561.78 4,562.16 4,561.78 4,562.14 0.0K
14:08 4,562.14 4,562.15 4,561.54 4,561.54 0.0K
14:09 4,561.49 4,561.49 4,560.88 4,560.88 0.0K
14:10 4,560.85 4,560.85 4,560.04 4,560.04 0.0K
14:11 4,560.03 4,560.16 4,559.93 4,560.16 0.0K
14:12 4,560.09 4,560.98 4,560.09 4,560.87 0.0K
14:13 4,560.96 4,561.35 4,560.96 4,561.22 0.0K
14:14 4,561.07 4,561.76 4,561.04 4,561.76 0.0K
14:15 4,561.98 4,563.29 4,561.98 4,563.29 0.0K
14:16 4,563.37 4,563.66 4,563.37 4,563.66 0.0K
14:17 4,563.66 4,563.96 4,563.66 4,563.93 0.0K
14:18 4,563.95 4,563.95 4,563.91 4,563.93 0.0K
14:19 4,563.98 4,563.98 4,563.36 4,563.36 0.0K
14:20 4,563.26 4,563.26 4,562.54 4,562.47 0.0K
14:21 4,562.38 4,563.17 4,562.38 4,563.17 0.0K
14:22 4,563.14 4,563.16 4,563.14 4,563.12 0.0K
14:23 4,563.17 4,563.17 4,562.92 4,562.97 0.0K
14:24 4,563.04 4,563.36 4,563.04 4,563.36 0.0K
14:25 4,563.38 4,564.17 4,563.38 4,564.17 0.0K
14:26 4,564.21 4,564.40 4,564.21 4,564.32 0.0K
14:27 4,564.15 4,564.15 4,563.81 4,563.81 0.0K
14:28 4,563.73 4,563.75 4,563.54 4,563.66 0.0K
14:29 4,563.68 4,563.95 4,563.68 4,563.92 0.0K
14:30 4,563.92 4,564.76 4,563.92 4,564.76 0.0K
14:31 4,564.71 4,564.80 4,564.60 4,564.80 0.0K
14:32 4,564.85 4,565.26 4,564.74 4,565.26 0.0K
14:33 4,565.26 4,565.26 4,564.99 4,565.18 0.0K
14:34 4,565.20 4,567.18 4,565.13 4,567.18 0.0K
14:35 4,567.72 4,568.67 4,567.72 4,568.67 0.0K
14:36 4,568.68 4,568.96 4,568.45 4,568.53 0.0K
14:37 4,568.47 4,568.47 4,568.03 4,568.11 0.0K
14:38 4,568.02 4,568.02 4,567.82 4,567.90 0.0K
14:39 4,567.92 4,568.15 4,567.80 4,568.15 0.0K
14:40 4,568.35 4,570.89 4,568.35 4,570.00 0.0K
14:41 4,569.84 4,570.03 4,569.61 4,570.02 0.0K
14:42 4,570.18 4,570.18 4,569.69 4,569.67 0.0K
14:43 4,569.61 4,570.26 4,569.45 4,570.20 0.0K
14:44 4,570.16 4,570.26 4,569.73 4,569.73 0.0K
14:45 4,569.65 4,569.65 4,568.63 4,569.61 0.0K
14:46 4,569.54 4,569.61 4,568.61 4,568.77 0.0K
14:47 4,568.86 4,569.35 4,568.67 4,569.36 0.0K
14:48 4,569.36 4,569.92 4,569.23 4,569.82 0.0K
14:49 4,569.78 4,570.26 4,569.73 4,570.26 0.0K
14:50 4,570.18 4,570.18 4,569.62 4,569.75 0.0K
14:51 4,569.89 4,570.05 4,569.89 4,570.13 0.0K
14:52 4,570.01 4,570.01 4,569.39 4,569.39 0.0K
14:53 4,569.46 4,569.70 4,569.41 4,569.51 0.0K
14:54 4,569.38 4,569.46 4,569.09 4,569.46 0.0K
14:55 4,569.48 4,569.87 4,569.43 4,569.86 0.0K
14:56 4,569.97 4,570.16 4,569.97 4,570.05 0.0K
14:57 4,570.07 4,570.55 4,570.07 4,570.55 0.0K
14:58 4,570.64 4,571.04 4,570.64 4,570.71 0.0K
14:59 4,570.74 4,570.98 4,570.74 4,570.68 0.0K
15:00 4,570.65 4,571.19 4,570.65 4,571.19 0.0K
15:01 4,571.24 4,571.24 4,570.80 4,570.90 0.0K
15:02 4,570.89 4,571.06 4,570.84 4,570.92 0.0K
15:03 4,571.06 4,571.18 4,571.04 4,571.04 0.0K
15:04 4,571.04 4,571.25 4,570.93 4,570.93 0.0K
15:05 4,570.97 4,571.46 4,570.97 4,571.31 0.0K
15:06 4,571.31 4,571.31 4,570.93 4,570.93 0.0K
15:07 4,570.82 4,570.82 4,569.98 4,569.98 0.0K
15:08 4,569.97 4,569.97 4,569.74 4,569.77 0.0K
15:09 4,569.78 4,569.99 4,569.56 4,569.56 0.0K
15:10 4,569.43 4,569.43 4,568.43 4,568.43 0.0K
15:11 4,568.41 4,569.59 4,568.41 4,569.52 0.0K
15:12 4,569.61 4,569.65 4,569.54 4,569.65 0.0K
15:13 4,569.64 4,569.85 4,569.54 4,569.85 0.0K
15:14 4,569.90 4,569.95 4,569.81 4,569.81 0.0K
15:15 4,569.74 4,569.74 4,568.41 4,568.45 0.0K
15:16 4,568.42 4,569.06 4,568.42 4,569.06 0.0K
15:17 4,569.12 4,570.25 4,569.12 4,570.22 0.0K
15:18 4,570.31 4,571.17 4,570.31 4,571.17 0.0K
15:19 4,571.24 4,571.56 4,571.24 4,571.56 0.0K
15:20 4,571.61 4,571.61 4,571.10 4,571.10 0.0K
15:21 4,571.17 4,571.17 4,570.74 4,570.74 0.0K
15:22 4,570.73 4,570.79 4,570.44 4,570.79 0.0K
15:23 4,570.79 4,571.82 4,570.79 4,571.82 0.0K
15:24 4,571.83 4,571.86 4,571.64 4,571.60 0.0K
15:25 4,571.60 4,571.68 4,571.24 4,571.24 0.0K
15:26 4,571.19 4,571.25 4,570.94 4,570.96 0.0K
15:27 4,570.88 4,570.88 4,570.60 4,570.85 0.0K
15:28 4,570.80 4,570.80 4,570.63 4,570.63 0.0K
15:29 4,570.48 4,570.48 4,569.73 4,569.73 0.0K
15:30 4,569.64 4,569.67 4,568.93 4,569.02 0.0K
15:31 4,569.01 4,569.35 4,568.81 4,569.33 0.0K
15:32 4,569.37 4,569.68 4,569.28 4,569.68 0.0K
15:33 4,569.78 4,569.99 4,569.74 4,569.94 0.0K
15:34 4,570.08 4,570.95 4,570.08 4,570.80 0.0K
15:35 4,570.74 4,570.89 4,570.74 4,570.82 0.0K
15:36 4,570.82 4,570.82 4,570.73 4,570.73 0.0K
15:37 4,570.77 4,571.01 4,570.77 4,570.83 0.0K
15:38 4,570.77 4,571.25 4,570.67 4,571.25 0.0K
15:39 4,571.29 4,572.23 4,571.29 4,572.23 0.0K
15:40 4,572.21 4,572.35 4,572.12 4,572.12 0.0K
15:41 4,571.88 4,572.07 4,571.51 4,572.07 0.0K
15:42 4,572.14 4,572.56 4,572.02 4,572.02 0.0K
15:43 4,572.03 4,572.15 4,571.90 4,572.11 0.0K
15:44 4,572.15 4,572.15 4,570.94 4,570.94 0.0K
15:45 4,570.91 4,571.62 4,570.91 4,571.62 0.0K
15:46 4,571.56 4,571.56 4,571.34 4,571.34 0.0K
15:47 4,571.36 4,571.55 4,571.02 4,571.02 0.0K
15:48 4,570.94 4,571.88 4,570.94 4,571.88 0.0K
15:49 4,571.98 4,573.92 4,571.98 4,573.92 0.0K
15:50 4,574.42 4,574.76 4,573.05 4,573.05 0.0K
15:51 4,573.25 4,573.59 4,571.78 4,571.78 0.0K
15:52 4,571.80 4,572.08 4,571.33 4,571.40 0.0K
15:53 4,571.44 4,573.07 4,571.44 4,573.07 0.0K
15:54 4,573.22 4,574.66 4,572.56 4,574.66 0.0K
15:55 4,574.78 4,574.78 4,572.54 4,572.54 0.0K
15:56 4,572.66 4,573.54 4,571.81 4,571.81 0.0K
15:57 4,571.80 4,574.11 4,571.80 4,574.11 0.0K
15:58 4,574.18 4,574.37 4,573.71 4,573.71 0.0K
15:59 4,573.70 4,574.17 4,573.10 4,573.36 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,522.90 4,575.40 4,522.90 4,573.00 0.0M
2025-09-25 4,555.60 4,555.60 4,506.90 4,522.60 0.0M
2025-09-24 4,570.50 4,585.60 4,555.50 4,556.70 0.0M
2025-09-23 4,566.70 4,595.40 4,563.80 4,570.50 0.0M
2025-09-22 4,559.70 4,572.30 4,536.00 4,568.40 0.0M
2025-09-19 4,566.50 4,575.10 4,541.30 4,559.40 0.0M
2025-09-18 4,535.73 4,579.61 4,535.73 4,566.44 0.0M
2025-09-17 4,534.78 4,580.24 4,510.68 4,535.32 0.0M
2025-09-16 4,550.92 4,555.82 4,524.44 4,534.66 0.0M
2025-09-15 4,561.73 4,578.01 4,548.93 4,550.56 0.0M
2025-09-12 4,593.14 4,594.61 4,560.20 4,560.27 0.0M
2025-09-11 4,531.46 4,597.39 4,531.46 4,592.80 0.0M
2025-09-10 4,531.33 4,558.52 4,518.56 4,531.40 0.0M
2025-09-09 4,534.07 4,536.17 4,513.80 4,530.78 0.0M
2025-09-08 4,524.48 4,534.71 4,503.83 4,533.68 0.0M
2025-09-05 4,531.77 4,560.74 4,494.95 4,524.40 0.0M
2025-09-04 4,497.20 4,532.08 4,496.84 4,530.84 0.0M
2025-09-03 4,505.49 4,510.01 4,476.41 4,496.93 0.0M
2025-09-02 4,536.44 4,536.44 4,475.56 4,505.13 0.0M
2025-08-29 4,549.62 4,553.99 4,523.54 4,535.46 0.0M
2025-08-28 4,540.07 4,552.43 4,532.44 4,548.60 0.0M
2025-08-27 4,522.46 4,547.15 4,519.59 4,539.96 0.0M
2025-08-26 4,512.54 4,525.43 4,506.29 4,522.44 0.0M
2025-08-25 4,546.77 4,546.77 4,512.16 4,512.54 0.0M
2025-08-22 4,463.47 4,558.10 4,463.47 4,546.36 0.0M
2025-08-21 4,479.53 4,479.53 4,451.11 4,463.05 0.0M
2025-08-20 4,481.57 4,486.84 4,453.89 4,479.40 0.0M
2025-08-19 4,472.09 4,501.83 4,468.76 4,481.29 0.0M
2025-08-18 4,467.16 4,478.15 4,460.54 4,471.63 0.0M
2025-08-17 4,478.74 4,466.82 4,466.82 4,466.82 0.0M
2025-08-15 4,478.74 4,488.52 4,464.10 4,466.82 0.0M
2025-08-14 4,510.34 4,510.34 4,460.74 4,478.09 0.0M
2025-08-13 4,469.42 4,511.10 4,464.13 4,509.79 0.0M
2025-08-12 4,415.40 4,469.42 4,415.40 4,468.64 0.0M
2025-08-11 4,432.68 4,449.21 4,411.27 4,415.32 0.0M
2025-08-08 4,445.29 4,454.46 4,426.78 4,432.02 0.0M
2025-08-07 4,447.75 4,483.21 4,427.46 4,445.10 0.0M
2025-08-06 4,449.87 4,458.60 4,431.12 4,447.54 0.0M
2025-08-05 4,476.52 4,480.23 4,434.86 4,449.85 0.0M
2025-08-04 4,408.80 4,477.83 4,408.80 4,476.31 0.0M
2025-08-01 4,467.25 4,467.25 4,364.93 4,408.72 0.0M
2025-07-31 4,483.32 4,514.81 4,459.91 4,466.80 0.0M
2025-07-30 4,502.55 4,519.91 4,463.89 4,482.64 0.0M
2025-07-29 4,510.02 4,525.35 4,492.73 4,502.47 0.0M
2025-07-28 4,529.52 4,530.97 4,506.00 4,509.89 0.0M
2025-07-25 4,495.17 4,532.08 4,495.17 4,529.52 0.0M
2025-07-24 4,501.47 4,512.57 4,494.77 4,495.16 0.0M
2025-07-23 4,471.23 4,502.51 4,471.23 4,501.47 0.0M
2025-07-22 4,428.30 4,475.78 4,428.30 4,471.23 0.0M
2025-07-21 4,452.09 4,467.00 4,428.30 4,428.30 0.0M
2025-07-18 4,429.91 4,460.55 4,429.91 4,451.32 0.0M
2025-07-17 4,393.83 4,436.32 4,392.39 4,429.91 0.0M
2025-07-16 4,373.38 4,398.54 4,339.19 4,393.83 0.0M
2025-07-15 4,431.91 4,438.52 4,372.53 4,373.38 0.0M
2025-07-14 4,413.61 4,434.53 4,406.48 4,431.82 0.0M
2025-07-11 4,441.76 4,441.76 4,406.39 4,413.57 0.0M
2025-07-10 4,429.00 4,456.93 4,425.24 4,441.76 0.0M
2025-07-09 4,409.56 4,430.40 4,402.87 4,428.74 0.0M
2025-07-08 4,412.21 4,421.49 4,403.65 4,409.56 0.0M
2025-07-07 4,439.10 4,439.10 4,390.55 4,412.15 0.0M
2025-07-03 4,412.93 4,444.04 4,412.93 4,438.83 0.0M
2025-07-02 4,400.18 4,413.07 4,382.58 4,412.68 0.0M
2025-07-01 4,378.82 4,412.52 4,368.54 4,400.18 0.0M
2025-06-30 4,347.65 4,382.25 4,347.65 4,378.44 0.0M
2025-06-27 4,326.97 4,366.16 4,322.35 4,346.90 0.0M
2025-06-26 4,295.29 4,330.33 4,295.29 4,326.76 0.0M
2025-06-25 4,328.82 4,330.27 4,293.19 4,295.19 0.0M
2025-06-24 4,285.52 4,335.94 4,285.52 4,328.74 0.0M
2025-06-23 4,248.81 4,287.60 4,228.78 4,285.38 0.0M
2025-06-20 4,239.46 4,271.99 4,238.44 4,248.69 0.0M
2025-06-18 4,230.31 4,264.10 4,229.56 4,239.32 0.0M
2025-06-17 4,263.01 4,263.01 4,222.28 4,229.81 0.0M
2025-06-16 4,223.33 4,276.40 4,223.33 4,262.78 0.0M
2025-06-13 4,273.14 4,273.14 4,212.17 4,222.56 0.0M
2025-06-12 4,258.66 4,271.86 4,241.76 4,271.76 0.0M
2025-06-11 4,269.73 4,278.85 4,246.58 4,258.61 0.0M
2025-06-10 4,259.96 4,271.78 4,257.36 4,269.59 0.0M
2025-06-09 4,269.42 4,279.39 4,251.77 4,259.46 0.0M
2025-06-06 4,238.71 4,274.91 4,238.71 4,268.93 0.0M
2025-06-05 4,242.80 4,261.02 4,226.61 4,238.35 0.0M
2025-06-04 4,255.44 4,264.66 4,242.74 4,242.80 0.0M
2025-06-03 4,218.56 4,258.51 4,210.20 4,255.20 0.0M
2025-06-02 4,210.45 4,218.92 4,157.87 4,218.44 0.0M
2025-05-30 4,201.09 4,216.32 4,168.03 4,209.48 0.0M
2025-05-29 4,186.45 4,204.05 4,168.53 4,200.05 0.0M
2025-05-28 4,221.50 4,223.24 4,182.28 4,186.20 0.0M
2025-05-27 4,151.35 4,224.99 4,151.35 4,221.36 0.0M
2025-05-23 4,163.90 4,163.90 4,124.91 4,150.84 0.0M
2025-05-22 4,169.59 4,185.75 4,140.42 4,163.42 0.0M
2025-05-21 4,257.80 4,257.80 4,164.78 4,169.36 0.0M
2025-05-20 4,274.29 4,274.38 4,242.83 4,257.53 0.0M
2025-05-19 4,270.87 4,277.27 4,227.88 4,273.82 0.0M
2025-05-17 4,224.77 4,270.60 4,270.60 4,270.60 0.0M
2025-05-16 4,224.77 4,270.66 4,222.02 4,270.60 0.0M
2025-05-15 4,192.35 4,225.07 4,182.31 4,224.37 0.0M
2025-05-14 4,212.31 4,212.31 4,181.24 4,191.77 0.0M
2025-05-13 4,192.27 4,229.49 4,192.27 4,211.54 0.0M
2025-05-12 4,091.02 4,194.37 4,091.02 4,192.14 0.0M
2025-05-09 4,088.34 4,108.68 4,079.91 4,090.36 0.0M
2025-05-08 4,052.78 4,128.28 4,052.78 4,088.17 0.0M
2025-05-07 4,030.72 4,065.66 4,029.83 4,052.71 0.0M
2025-05-06 4,055.15 4,055.32 4,012.70 4,030.57 0.0M
2025-05-05 4,064.10 4,075.71 4,034.99 4,055.00 0.0M
2025-05-02 3,999.19 4,070.30 3,999.19 4,063.65 0.0M
2025-05-01 3,990.41 4,036.22 3,985.21 3,998.92 0.0M
2025-04-30 3,987.65 3,996.53 3,901.65 3,990.29 0.0M
2025-04-29 3,965.27 3,995.62 3,945.11 3,987.21 0.0M
2025-04-28 3,951.71 3,976.45 3,930.52 3,965.19 0.0M
2025-04-25 3,957.18 3,957.18 3,925.01 3,951.71 0.0M
2025-04-24 3,884.42 3,962.97 3,882.45 3,957.05 0.0M
2025-04-23 3,841.17 3,966.29 3,841.17 3,884.42 0.0M
2025-04-22 3,739.84 3,848.23 3,739.84 3,841.04 0.0M
2025-04-21 3,826.16 3,826.16 3,702.67 3,739.84 0.0M
2025-04-17 3,795.69 3,853.51 3,795.69 3,826.16 0.0M
2025-04-16 3,838.33 3,852.72 3,767.78 3,795.67 0.0M
2025-04-15 3,841.81 3,874.17 3,833.80 3,838.33 0.0M
2025-04-14 3,795.33 3,859.07 3,795.33 3,841.72 0.0M
2025-04-11 3,731.03 3,802.29 3,689.23 3,795.29 0.0M
2025-04-10 3,849.45 3,849.45 3,638.35 3,731.03 0.0M
2025-04-09 3,561.12 3,867.37 3,511.55 3,849.17 0.0M
2025-04-08 3,622.06 3,738.79 3,514.09 3,561.12 0.0M
2025-04-07 3,648.07 3,749.94 3,484.38 3,622.00 0.0M
2025-04-04 3,881.11 3,881.11 3,641.96 3,647.81 0.0M
2025-04-03 4,082.40 4,082.40 3,878.54 3,880.94 0.0M
2025-04-02 4,040.72 4,091.60 4,005.21 4,082.39 0.0M
2025-04-01 4,028.14 4,050.06 3,986.88 4,040.72 0.0M
2025-03-31 4,003.22 4,043.92 3,956.52 4,027.78 0.0M
2025-03-28 4,064.57 4,064.57 3,991.79 4,002.22 0.0M
2025-03-27 4,084.27 4,093.89 4,048.28 4,064.38 0.0M
2025-03-26 4,105.59 4,123.70 4,072.82 4,084.18 0.0M
2025-03-25 4,113.64 4,124.18 4,087.34 4,105.59 0.0M
2025-03-24 4,036.50 4,118.97 4,036.50 4,113.55 0.0M
2025-03-21 4,049.01 4,049.01 3,996.68 4,036.39 0.0M
2025-03-20 4,062.21 4,075.70 4,038.19 4,048.79 0.0M
2025-03-19 4,017.97 4,083.52 4,017.97 4,061.95 0.0M
2025-03-18 4,048.43 4,048.43 4,002.29 4,017.89 0.0M
2025-03-17 3,990.26 4,063.52 3,987.33 4,048.19 0.0M
2025-03-14 3,904.45 3,993.02 3,904.45 3,989.67 0.0M
2025-03-13 3,954.56 3,955.21 3,887.71 3,902.77 0.0M
2025-03-12 3,959.81 3,997.13 3,926.88 3,954.43 0.0M
2025-03-11 3,993.77 3,999.98 3,935.65 3,959.50 0.0M
2025-03-10 4,076.24 4,076.24 3,963.34 3,993.49 0.0M
2025-03-07 4,047.66 4,084.17 4,000.27 4,075.22 0.0M
2025-03-06 4,119.52 4,119.52 4,035.81 4,047.06 0.0M
2025-03-05 4,076.66 4,128.28 4,054.05 4,119.40 0.0M
2025-03-04 4,138.39 4,138.39 4,047.40 4,076.48 0.0M
2025-03-03 4,194.41 4,221.50 4,117.42 4,137.97 0.0M
2025-02-28 4,138.05 4,195.60 4,129.53 4,193.67 0.0M
2025-02-27 4,178.87 4,197.89 4,136.08 4,137.28 0.0M
2025-02-26 4,177.43 4,217.66 4,171.15 4,178.75 0.0M
2025-02-25 4,184.80 4,192.48 4,143.97 4,177.34 0.0M
2025-02-24 4,194.27 4,205.31 4,161.76 4,184.53 0.0M
2025-02-21 4,275.23 4,279.67 4,183.53 4,193.69 0.0M
2025-02-20 4,303.32 4,303.32 4,243.63 4,274.82 0.0M
2025-02-19 4,304.95 4,311.19 4,289.89 4,303.14 0.0M
2025-02-18 4,276.98 4,304.68 4,276.98 4,304.63 0.0M
2025-02-14 4,286.26 4,296.10 4,275.07 4,276.20 0.0M
2025-02-13 4,263.84 4,287.96 4,253.60 4,285.43 0.0M
2025-02-12 4,287.02 4,287.02 4,235.64 4,263.80 0.0M
2025-02-11 4,307.16 4,307.16 4,273.12 4,286.68 0.0M
2025-02-10 4,284.75 4,309.98 4,284.75 4,307.04 0.0M
2025-02-07 4,295.62 4,322.03 4,279.77 4,284.46 0.0M
2025-02-06 4,297.35 4,310.79 4,267.46 4,295.24 0.0M
2025-02-05 4,265.97 4,300.04 4,260.61 4,297.35 0.0M
2025-02-04 4,256.96 4,278.02 4,249.62 4,265.95 0.0M
2025-02-03 4,274.61 4,274.61 4,195.82 4,256.96 0.0M
2025-01-31 4,305.29 4,320.37 4,270.37 4,273.98 0.0M
2025-01-30 4,251.45 4,317.09 4,251.45 4,304.93 0.0M
2025-01-29 4,262.19 4,274.91 4,239.74 4,251.36 0.0M
2025-01-28 4,261.96 4,275.26 4,242.80 4,262.06 0.0M
2025-01-27 4,299.87 4,299.87 4,238.58 4,261.96 0.0M
2025-01-24 4,301.60 4,315.73 4,293.59 4,299.83 0.0M
2025-01-23 4,289.13 4,303.68 4,273.95 4,301.60 0.0M
2025-01-22 4,301.84 4,309.32 4,288.19 4,289.13 0.0M
2025-01-21 4,244.67 4,302.59 4,244.67 4,300.80 0.0M
2025-01-17 4,223.38 4,260.41 4,223.38 4,244.67 0.0M
2025-01-16 4,179.41 4,228.19 4,175.69 4,223.38 0.0M
2025-01-15 4,135.57 4,207.27 4,135.57 4,179.41 0.0M
2025-01-14 4,094.22 4,144.59 4,094.22 4,135.48 0.0M
2025-01-13 4,074.47 4,094.78 4,046.25 4,094.17 0.0M
2025-01-10 4,130.25 4,130.25 4,066.39 4,074.42 0.0M
2025-01-08 4,119.45 4,130.31 4,088.39 4,129.97 0.0M
2025-01-07 4,143.11 4,163.44 4,104.50 4,119.45 0.0M
2025-01-06 4,140.33 4,177.27 4,138.72 4,142.88 0.0M
2025-01-03 4,089.87 4,144.78 4,089.87 4,140.17 0.0M
2025-01-02 4,092.38 4,127.33 4,070.07 4,089.62 0.0M