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 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 503 | -6.63 | -1.30 | 520.25 | 530.375 | 492.125 | 99 |
| 1740763800 | 509.625 | -10.13 | -1.95 | 508.25 | 521.375 | 488.625 | 13 |
| 1740677400 | 519.75 | -3.75 | -0.72 | 527 | 539.875 | 506.85 | 18 |
| 1740591000 | 523.5 | 24.9 | 4.99 | 520.25 | 536.25 | 516.125 | 2 |
| 1740504600 | 498.6 | -20.65 | -3.98 | 516.25 | 522.125 | 486.4 | 3 |
| 1740418200 | 519.25 | -12.25 | -2.30 | 519.25 | 519.25 | 519.25 | 0 |
| 1740159000 | 531.5 | -8.25 | -1.53 | 540.75 | 555 | 509.875 | 1441 |
| 1740072600 | 539.75 | -7.25 | -1.33 | 545 | 566.75 | 517.85 | 680 |
| 1739986200 | 547 | 0.75 | 0.14 | 549 | 571.75 | 524.25 | 38 |
| 1739899800 | 546.25 | -9.25 | -1.67 | 557 | 577.375 | 526.75 | 783 |
| 1739813400 | 555.5 | 0 | 0.00 | 555.5 | 555.5 | 555.5 | 2 |
| 1739554200 | 555.5 | -3.38 | -0.60 | 555.5 | 555.5 | 555.5 | 10 |
| 1739467800 | 558.875 | -7.63 | -1.35 | 558.875 | 558.875 | 558.875 | 56 |
| 1739381400 | 566.5 | -4.38 | -0.77 | 568.5 | 625 | 545.125 | 188 |
| 1739295000 | 570.875 | -5.42 | -0.94 | 573.75 | 596.625 | 553 | 255 |
| 1739208600 | 576.29999 | 10.32 | 1.82 | 566.6 | 628.4 | 518.875 | 995 |
| 1738949400 | 565.975 | -8.45 | -1.47 | 568.9 | 627.125 | 507.8 | 1461 |
| 1738863000 | 574.42499 | -2.53 | -0.44 | 588.1 | 649.025 | 525.5 | 137 |
| 1738776600 | 576.95 | -18 | -3.03 | 583.1 | 645.975 | 517.45 | 169 |
| 1738690200 | 594.95 | 9.78 | 1.67 | 586.5 | 651.025 | 530.125 | 275 |
| 1738603800 | 585.17499 | -3.38 | -0.57 | 575.4 | 649.825 | 516.42499 | 432 |
| 1738344600 | 588.54999 | 14.75 | 2.57 | 579.75 | 647.95 | 524.325 | 831 |
| 1738258200 | 573.79999 | -12.15 | -2.07 | 580.95 | 634.65 | 518.75 | 2255 |
| 1738171800 | 585.95 | -4.95 | -0.84 | 585.95 | 585.95 | 585.95 | 2 |
| 1738085400 | 590.9 | 21.32 | 3.74 | 577.35 | 652 | 519.29999 | 165 |
| 1737999000 | 569.575 | -5.47 | -0.95 | 562 | 632.475 | 479.475 | 127 |
| 1737739800 | 575.04999 | -7.15 | -1.23 | 582.9 | 641.9 | 568.375 | 31 |
| 1737653400 | 582.2 | -1.53 | -0.26 | 583.54999 | 644.325 | 569.375 | 34 |
| 1737567000 | 583.725 | 12.78 | 2.24 | 574.04999 | 636.75 | 515.95 | 1594 |
| 1737480600 | 570.95 | -1.6 | -0.28 | 572.95 | 632.42499 | 510.55 | 788 |
| 1737394200 | 572.54999 | 6.22 | 1.10 | 571.95 | 581.25 | 551.45 | 7 |
| 1737135000 | 566.325 | 5.28 | 0.94 | 556.7 | 626.375 | 507.1 | 41 |
| 1737048600 | 561.04999 | 5.77 | 1.04 | 563.25 | 622.79999 | 502.8 | 74 |
| 1736962200 | 555.275 | 6.1 | 1.11 | 555.275 | 555.275 | 555.275 | 0 |
| 1736875800 | 549.17499 | 2.15 | 0.39 | 549.17499 | 549.17499 | 549.17499 | 0 |
| 1736789400 | 547.025 | 0 | 0.00 | 550.2 | 604.725 | 507.65 | 14 |
| 1736530200 | 547.025 | -2.65 | -0.48 | 547.025 | 547.025 | 547.025 | 0 |
| 1736443800 | 549.67499 | 0 | 0.00 | 549.67499 | 549.67499 | 549.67499 | 0 |
| 1736357400 | 549.67499 | 0.3 | 0.05 | 545.15 | 611.92499 | 490.25 | 4 |
| 1736271000 | 549.375 | -9.45 | -1.69 | 553.65 | 616.5 | 489.5 | 138 |
| 1736184600 | 558.825 | 7 | 1.27 | 558.825 | 558.825 | 558.825 | 7 |
| 1735925400 | 551.825 | -0.45 | -0.08 | 548.04999 | 610.04999 | 489.325 | 3 |
| 1735839000 | 552.275 | 12.63 | 2.34 | 543.65 | 608.04999 | 484.55 | 143 |
| 1735666200 | 539.65 | 0 | 0.00 | 539.65 | 539.65 | 539.65 | 0 |
| 1735579800 | 539.65 | -2.18 | -0.40 | 539.65 | 539.65 | 539.65 | 3 |
| 1735320600 | 541.825 | -8.7 | -1.58 | 555.79999 | 608.67499 | 483.25 | 1337 |
| 1735061400 | 550.525 | -2.63 | -0.47 | 553.15 | 607.775 | 493.375 | 1 |
| 1734975000 | 553.15 | 6.52 | 1.19 | 552.4 | 608.825 | 491.05 | 79 |
| 1734715800 | 546.625 | -2.9 | -0.53 | 541.1 | 602.825 | 476.975 | 81 |
| 1734629400 | 549.525 | -6.3 | -1.13 | 543.4 | 606.4 | 480.35 | 90 |
| 1734543000 | 555.825 | -1.33 | -0.24 | 555.825 | 555.825 | 555.825 | 0 |
| 1734456600 | 557.15 | -0.2 | -0.04 | 559.65 | 619.125 | 493.575 | 69 |
| 1734370200 | 557.35 | 6.45 | 1.17 | 555.45 | 612.75 | 496.225 | 15 |
| 1734111000 | 550.9 | -4.5 | -0.81 | 555.79999 | 613.9 | 491.925 | 102 |
| 1734024600 | 555.4 | 2.8 | 0.51 | 551.85 | 614.1 | 491.8 | 52 |
| 1733938200 | 552.6 | 6.55 | 1.20 | 548.45 | 611.17499 | 493.4 | 1 |
| 1733851800 | 546.04999 | -1.33 | -0.24 | 546.04999 | 546.04999 | 546.04999 | 0 |
| 1733765400 | 547.375 | 6.5 | 1.20 | 527.35 | 606.75 | 486.525 | 36 |
| 1733506200 | 540.875 | 13.05 | 2.47 | 532.65 | 595.35 | 475.7 | 60 |
| 1733419800 | 527.825 | 1.88 | 0.36 | 527.825 | 527.825 | 527.825 | 0 |
| 1733333400 | 525.95 | 10.3 | 2.00 | 516.5 | 583.25 | 467.025 | 218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
