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 | 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 |
|---|---|---|---|---|---|---|---|
| 1724171400 | 462.5 | -3.5 | -0.75 | 465.55 | 465.95 | 461.3 | 566148 |
| 1724085000 | 466 | 3.15 | 0.68 | 463.4 | 467.7 | 463.225 | 83558 |
| 1723825800 | 462.85 | -8.1 | -1.72 | 465.55 | 467.425 | 461.625 | 569616 |
| 1723739400 | 470.95 | 0.9 | 0.19 | 468.65 | 472.95 | 467.75 | 778268 |
| 1723653000 | 470.05 | 5.75 | 1.24 | 468.05 | 471.1 | 465.9 | 505116 |
| 1723566600 | 464.3 | 2.8 | 0.61 | 462.9 | 465.425 | 461.05 | 409700 |
| 1723480200 | 461.5 | -3.3 | -0.71 | 465.5 | 465.725 | 460.325 | 262295 |
| 1723221000 | 464.8 | 4.2 | 0.91 | 462.5 | 468.025 | 461.275 | 283969 |
| 1723134600 | 460.6 | -2.6 | -0.56 | 461.7 | 461.7 | 453.8 | 477251 |
| 1723048200 | 463.2 | 6.05 | 1.32 | 460 | 463.2 | 457.525 | 100693 |
| 1722961800 | 457.15 | -1.2 | -0.26 | 461.15 | 463.275 | 452.6 | 516874 |
| 1722875400 | 458.35 | -13.85 | -2.93 | 464.9 | 464.925 | 451.6 | 318641 |
| 1722616200 | 472.2 | 0.45 | 0.10 | 470.25 | 477.775 | 465.175 | 108960 |
| 1722529800 | 471.75 | 2 | 0.43 | 472.4 | 479.9 | 468.925 | 167084 |
| 1722443400 | 469.75 | 0.2 | 0.04 | 470.25 | 477.675 | 469.75 | 215067 |
| 1722357000 | 469.55 | 3.3 | 0.71 | 465 | 470.525 | 464.825 | 90019 |
| 1722270600 | 466.25 | 4.2 | 0.91 | 463 | 471.65 | 463 | 219340 |
| 1722011400 | 462.05 | 3.75 | 0.82 | 458.75 | 463.35 | 456.175 | 263474 |
| 1721925000 | 458.3 | 0.4 | 0.09 | 455.8 | 458.7 | 452.025 | 134059 |
| 1721838600 | 457.9 | -4.25 | -0.92 | 460.55 | 461.75 | 456.7 | 201861 |
| 1721752200 | 462.15 | -5.4 | -1.15 | 468.25 | 468.25 | 460.725 | 147785 |
| 1721665800 | 467.55 | 0.35 | 0.07 | 468.9 | 472.775 | 467.55 | 133815 |
| 1721406600 | 467.2 | -4.65 | -0.99 | 469.15 | 469.725 | 465.775 | 264893 |
| 1721320200 | 471.85 | 0.7 | 0.15 | 474.7 | 475.325 | 471.85 | 154255 |
| 1721233800 | 471.15 | -3.15 | -0.66 | 471.2 | 473.025 | 469 | 358316 |
| 1721147400 | 474.3 | -0.3 | -0.06 | 473.95 | 477.125 | 471.55 | 323916 |
| 1721061000 | 474.6 | 1.35 | 0.29 | 472.85 | 475.1 | 470.225 | 231531 |
| 1720801800 | 473.25 | -0.2 | -0.04 | 473.8 | 474.9 | 469.2 | 240931 |
| 1720715400 | 473.45 | 7.6 | 1.63 | 466.5 | 473.65 | 464.875 | 381212 |
| 1720629000 | 465.85 | 8.4 | 1.84 | 462 | 468.625 | 461.4 | 135937 |
| 1720542600 | 457.45 | -1.8 | -0.39 | 460.2 | 463.35 | 456.05 | 175538 |
| 1720456200 | 459.25 | -5.1 | -1.10 | 461.3 | 465.275 | 458.1 | 191255 |
| 1720197000 | 464.35 | 4.2 | 0.91 | 460 | 468.2 | 460 | 373846 |
| 1720110600 | 460.15 | -0.9 | -0.20 | 464.8 | 464.8 | 459 | 325328 |
| 1720024200 | 461.05 | 8.55 | 1.89 | 454.8 | 461.275 | 454.325 | 373103 |
| 1719937800 | 452.5 | 0.15 | 0.03 | 451.65 | 455.3 | 450.125 | 621559 |
| 1719851400 | 452.35 | -2.15 | -0.47 | 461.6 | 461.625 | 452.35 | 299489 |
| 1719592200 | 454.5 | 4 | 0.89 | 451.7 | 454.5 | 451 | 479183 |
| 1719505800 | 450.5 | 0.45 | 0.10 | 449.95 | 451.65 | 448.1 | 72669 |
| 1719419400 | 450.05 | -3.9 | -0.86 | 457.4 | 457.4 | 448.975 | 218842 |
| 1719333000 | 453.95 | -4.5 | -0.98 | 458.45 | 460.35 | 452.65 | 124281 |
| 1719246600 | 458.45 | 5.05 | 1.11 | 450 | 459.025 | 450 | 84715 |
| 1718987400 | 453.4 | -4.45 | -0.97 | 456.5 | 456.8 | 450.625 | 118872 |
| 1718901000 | 457.85 | 6 | 1.33 | 452.55 | 458.525 | 452.075 | 339507 |
| 1718814600 | 451.85 | -7.75 | -1.69 | 455.75 | 458.675 | 451.55 | 355841 |
| 1718728200 | 459.6 | 5.9 | 1.30 | 457.2 | 460.65 | 455.4 | 124875 |
| 1718641800 | 453.7 | -1.85 | -0.41 | 456.9 | 458.375 | 453.35 | 166233 |
| 1718382600 | 455.55 | 0.4 | 0.09 | 455.95 | 456.175 | 452.375 | 375561 |
| 1718296200 | 455.15 | -6.65 | -1.44 | 459.2 | 461.025 | 454.95 | 277532 |
| 1718209800 | 461.8 | 9.95 | 2.20 | 455.35 | 462.35 | 450.575 | 366116 |
| 1718123400 | 451.85 | -7.7 | -1.68 | 459.85 | 462.7 | 451.85 | 257411 |
| 1718037000 | 459.55 | -0.75 | -0.16 | 457 | 461.5 | 455.95 | 79752 |
| 1717777800 | 460.3 | -9.3 | -1.98 | 468 | 468.725 | 459.175 | 232885 |
| 1717691400 | 469.6 | 0 | 0.00 | 472.85 | 472.875 | 467.1 | 605918 |
| 1717605000 | 469.6 | -1.1 | -0.23 | 470.35 | 474.025 | 465.7 | 624010 |
| 1717518600 | 470.7 | -2.4 | -0.51 | 472.75 | 472.75 | 469.55 | 225799 |
| 1717432200 | 473.1 | 8.13 | 1.75 | 467.5 | 473.4 | 466.25 | 513719 |
| 1717173000 | 464.975 | -0.48 | -0.10 | 469 | 469 | 463.825 | 132047 |
| 1717086600 | 465.45 | 9.35 | 2.05 | 451.85 | 467.175 | 451.85 | 1409923 |
| 1717000200 | 456.1 | -5.8 | -1.26 | 463.45 | 463.45 | 456.1 | 389566 |
| 1716913800 | 461.9 | 3.4 | 0.74 | 459.9 | 465.7 | 457.6 | 853417 |
| 1716568200 | 458.5 | 4 | 0.88 | 452.3 | 460.3 | 452.3 | 241758 |
| 1716481800 | 454.5 | -9.2 | -1.98 | 461.8 | 463.3 | 454.5 | 272311 |
| 1716395400 | 463.7 | -0.6 | -0.13 | 458.45 | 464.75 | 458.45 | 404575 |
| 1716309000 | 464.3 | -0.9 | -0.19 | 466.75 | 466.75 | 463.225 | 248325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
