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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732744800 | 22104.79 | -26.69 | -0.12 | 22318.44 | 22383.82 | 22089.51 | 0 |
| 1732658400 | 22131.48 | -452.53 | -2.00 | 22388.89 | 22391.19 | 21988.34 | 0 |
| 1732572000 | 22584.01 | 1 | 4.96 | 21819.29 | 22764.54 | 21819.29 | 0 |
| 1732312800 | 21517.08 | 341.21 | 1.61 | 21295.78 | 21526.36 | 21288.41 | 0 |
| 1732226400 | 21175.87 | 176.24 | 0.84 | 21078.2 | 21357.11 | 21031.84 | 0 |
| 1732140000 | 20999.63 | 29.69 | 0.14 | 20954.37 | 21032.96 | 20875.64 | 0 |
| 1732053600 | 20969.94 | -26.15 | -0.12 | 20871.99 | 21022.66 | 20669.96 | 0 |
| 1731967200 | 20996.09 | -37.77 | -0.18 | 20922.2 | 21133.61 | 20889.11 | 0 |
| 1731708000 | 21033.86 | -234.53 | -1.10 | 21191.46 | 21230.31 | 21009.93 | 0 |
| 1731621600 | 21268.39 | 147.74 | 0.70 | 21169.02 | 21488.22 | 21169.02 | 0 |
| 1731535200 | 21120.65 | 2.96 | 0.01 | 21325.23 | 21454.02 | 21094.29 | 0 |
| 1731448800 | 21117.69 | -600.34 | -2.76 | 21609.14 | 21635.32 | 21104.8 | 0 |
| 1731362400 | 21718.03 | 58.08 | 0.27 | 21790.92 | 21882.12 | 21685.11 | 0 |
| 1731103200 | 21659.95 | 200.88 | 0.94 | 21478.73 | 21760.94 | 21465.12 | 0 |
| 1731016800 | 21459.07 | 179.07 | 0.84 | 21270.15 | 21596.06 | 21270.15 | 0 |
| 1730930400 | 21280 | -455.3 | -2.09 | 21548.9 | 21548.9 | 20784.22 | 0 |
| 1730844000 | 21735.3 | 484.54 | 2.28 | 21128.46 | 21748.38 | 21123.05 | 0 |
| 1730757600 | 21250.76 | 296.32 | 1.41 | 21097.24 | 21638.39 | 21092.74 | 0 |
| 1730494800 | 20954.44 | 0.72 | 0.00 | 21183.48 | 21379.78 | 20932.06 | 0 |
| 1730408400 | 20953.72 | -99.73 | -0.47 | 20961.94 | 21076.37 | 20886.1 | 0 |
| 1730322000 | 21053.45 | 50.91 | 0.24 | 20960.09 | 21317.21 | 20901.85 | 0 |
| 1730235600 | 21002.54 | -631.19 | -2.92 | 20815.12 | 21011.64 | 20271.85 | 0 |
| 1730149200 | 21633.73 | 207.06 | 0.97 | 21615.43 | 21843.79 | 21533.08 | 0 |
| 1729890000 | 21426.67 | -329.54 | -1.51 | 21845.06 | 21847.9 | 21411.4 | 0 |
| 1729803600 | 21756.21 | 244.32 | 1.14 | 21639.27 | 21830.56 | 21568.1 | 0 |
| 1729717200 | 21511.89 | -77.17 | -0.36 | 21481.52 | 21694.43 | 21356.15 | 0 |
| 1729630800 | 21589.06 | -748.23 | -3.35 | 22133.7 | 22133.7 | 21589.06 | 0 |
| 1729544400 | 22337.29 | -790.53 | -3.42 | 23059.3 | 23065.07 | 22299.13 | 0 |
| 1729285200 | 23127.82 | 264.81 | 1.16 | 22962.27 | 23217.11 | 22874.13 | 0 |
| 1729198800 | 22863.01 | -184.5 | -0.80 | 23054.21 | 23054.88 | 22779.57 | 0 |
| 1729112400 | 23047.51 | 317.33 | 1.40 | 22891.25 | 23118.26 | 22891.25 | 0 |
| 1729026000 | 22730.18 | 155.63 | 0.69 | 22664.11 | 23032.16 | 22664.11 | 0 |
| 1728939600 | 22574.55 | 442.99 | 2.00 | 22160.19 | 22610.17 | 22122.07 | 0 |
| 1728680400 | 22131.56 | 123.76 | 0.56 | 22020.66 | 22267.52 | 22020.66 | 0 |
| 1728594000 | 22007.8 | -304.86 | -1.37 | 22059.59 | 22192.29 | 21927.52 | 0 |
| 1728507600 | 22312.66 | 51.64 | 0.23 | 22329.67 | 22393.72 | 22196.52 | 0 |
| 1728421200 | 22261.02 | 152.77 | 0.69 | 22179.5 | 22459.02 | 22054.94 | 0 |
| 1728334800 | 22108.25 | -14.8 | -0.07 | 21992.22 | 22119.23 | 21753.06 | 0 |
| 1728075600 | 22123.05 | -419.01 | -1.86 | 22628.62 | 22658.57 | 21862.8 | 0 |
| 1727989200 | 22542.06 | -73.88 | -0.33 | 22524.14 | 22630.94 | 22298.6 | 0 |
| 1727902800 | 22615.94 | -201.16 | -0.88 | 22662.02 | 22732.87 | 22416.13 | 0 |
| 1727816400 | 22817.1 | 69.37 | 0.30 | 22801.97 | 22900.38 | 22485.15 | 0 |
| 1727730000 | 22747.73 | 61.35 | 0.27 | 22607.5 | 22763.92 | 22460.74 | 0 |
| 1727470800 | 22686.38 | 339.12 | 1.52 | 22532.7 | 22916.14 | 22479.51 | 0 |
| 1727384400 | 22347.26 | 125.4 | 0.56 | 22383.74 | 22509.58 | 22280.62 | 0 |
| 1727298000 | 22221.86 | -384.35 | -1.70 | 22496.25 | 22496.25 | 22184.34 | 0 |
| 1727211600 | 22606.21 | -47.31 | -0.21 | 22653.01 | 22723.11 | 22464.72 | 0 |
| 1727125200 | 22653.52 | 214.35 | 0.96 | 22610.64 | 22756.73 | 22416.98 | 0 |
| 1726866000 | 22439.17 | -553.96 | -2.41 | 22669.97 | 22712.04 | 22374.1 | 0 |
| 1726779600 | 22993.13 | 558.27 | 2.49 | 22825.84 | 23000.09 | 22592.16 | 0 |
| 1726693200 | 22434.86 | -48.14 | -0.21 | 22555.32 | 22927.5 | 22292.64 | 0 |
| 1726606800 | 22483 | 200.21 | 0.90 | 22423.94 | 22578.1 | 22238.19 | 0 |
| 1726520400 | 22282.79 | 131.69 | 0.59 | 22296.29 | 22367.71 | 22003.46 | 0 |
| 1726261200 | 22151.1 | 636.76 | 2.96 | 21751.52 | 22224.12 | 21751.52 | 0 |
| 1726174800 | 21514.34 | 432.38 | 2.05 | 21150 | 21581.72 | 21132.52 | 0 |
| 1726088400 | 21081.96 | -95.68 | -0.45 | 21003.24 | 21116.58 | 20532.2 | 0 |
| 1726002000 | 21177.64 | 119.24 | 0.57 | 21178.67 | 21222.82 | 20958.32 | 0 |
| 1725915600 | 21058.4 | 85.74 | 0.41 | 21007.44 | 21308.06 | 20958.87 | 0 |
| 1725656400 | 20972.66 | 96.69 | 0.46 | 20937.93 | 21383.3 | 20937.93 | 0 |
| 1725570000 | 20875.97 | -130.11 | -0.62 | 21042.01 | 21088.24 | 20802.53 | 0 |
| 1725483600 | 21006.08 | -31.01 | -0.15 | 20927.73 | 21050.31 | 20752.58 | 0 |
| 1725397200 | 21037.09 | -577.81 | -2.67 | 21583.28 | 21729.11 | 20904.57 | 0 |
| 1725051600 | 21614.9 | 236.39 | 1.11 | 21529.09 | 21641.43 | 21221.39 | 0 |
| 1724965200 | 21378.51 | -62.43 | -0.29 | 21528.68 | 21581.5 | 21247.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
