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 | 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 3621 | -49.5 | -1.35 | 3617 | 3631 | 3608 | 660 |
| 1718901000 | 3670.5 | 55.75 | 1.54 | 3642 | 3671.25 | 3637.25 | 2546 |
| 1718814600 | 3614.75 | -21.25 | -0.58 | 3617 | 3623.75 | 3612.25 | 1000 |
| 1718728200 | 3636 | 40.5 | 1.13 | 3619 | 3637.25 | 3599.25 | 103529 |
| 1718641800 | 3595.5 | 5.5 | 0.15 | 3607 | 3609.5 | 3574 | 140753 |
| 1718382600 | 3590 | -89.25 | -2.43 | 3660.5 | 3666.75 | 3567 | 57602 |
| 1718296200 | 3679.25 | -155.75 | -4.06 | 3723 | 3731.25 | 3674.5 | 1102 |
| 1718209800 | 3835 | 54.5 | 1.44 | 3776 | 3837 | 3756 | 3713 |
| 1718123400 | 3780.5 | -51 | -1.33 | 3795.5 | 3795.5 | 3766.25 | 2624 |
| 1718037000 | 3831.5 | -48.75 | -1.26 | 3831.5 | 3831.5 | 3831.5 | 1038 |
| 1717777800 | 3880.25 | -39.25 | -1.00 | 3880.25 | 3880.25 | 3880.25 | 185 |
| 1717691400 | 3919.5 | 11.5 | 0.29 | 3925 | 3927 | 3909 | 155 |
| 1717605000 | 3908 | 13.5 | 0.35 | 3902.5 | 3914.5 | 3893 | 230 |
| 1717518600 | 3894.5 | -29.75 | -0.76 | 3884 | 3909.75 | 3880 | 1765 |
| 1717432200 | 3924.25 | 26.75 | 0.69 | 3923 | 3959 | 3901.25 | 290 |
| 1717173000 | 3897.5 | -3 | -0.08 | 3897 | 3910.75 | 3882.5 | 992 |
| 1717086600 | 3900.5 | 40.75 | 1.06 | 3892.5 | 3901.75 | 3892.5 | 303 |
| 1717000200 | 3859.75 | -65.25 | -1.66 | 3863 | 3871.25 | 3858.5 | 8671 |
| 1716913800 | 3925 | 0 | 0.00 | 3927 | 3932.5 | 3923.5 | 1865 |
| 1716568200 | 3925 | -1.75 | -0.04 | 3925 | 3925 | 3925 | 803 |
| 1716481800 | 3926.75 | -1.5 | -0.04 | 3939.5 | 3945 | 3919.5 | 2840 |
| 1716395400 | 3928.25 | -17.25 | -0.44 | 3921 | 3930 | 3911.5 | 296 |
| 1716309000 | 3945.5 | -25.75 | -0.65 | 3937 | 3945.5 | 3929 | 532 |
| 1716222600 | 3971.25 | 11 | 0.28 | 3983 | 3987.5 | 3969.75 | 7844 |
| 1715963400 | 3960.25 | -23 | -0.58 | 3959 | 3965.25 | 3953.5 | 12273 |
| 1715877000 | 3983.25 | 1.75 | 0.04 | 3988 | 3988.75 | 3979 | 301 |
| 1715790600 | 3981.5 | 19.5 | 0.49 | 3981.5 | 3981.5 | 3981.5 | 1028 |
| 1715704200 | 3962 | 47.75 | 1.22 | 3965 | 3966 | 3959.75 | 1056 |
| 1715617800 | 3914.25 | -1.75 | -0.04 | 3918.5 | 3919.75 | 3901.5 | 25403 |
| 1715358600 | 3916 | 17 | 0.44 | 3910.5 | 3924 | 3904.25 | 487 |
| 1715272200 | 3899 | 23 | 0.59 | 3873.5 | 3908.5 | 3836.5 | 440 |
| 1715185800 | 3876 | -12.5 | -0.32 | 3898 | 3900.5 | 3866.75 | 136 |
| 1715099400 | 3888.5 | 66.5 | 1.74 | 3872 | 3888.5 | 3865.5 | 352 |
| 1714753800 | 3822 | 25 | 0.66 | 3822 | 3822 | 3822 | 96 |
| 1714667400 | 3797 | 39.5 | 1.05 | 3797 | 3797 | 3797 | 82 |
| 1714581000 | 3757.5 | -22.75 | -0.60 | 3757.5 | 3757.5 | 3757.5 | 1140 |
| 1714494600 | 3780.25 | -20.25 | -0.53 | 3780.25 | 3780.25 | 3780.25 | 427 |
| 1714408200 | 3800.5 | 5.75 | 0.15 | 3793.5 | 3803 | 3787.75 | 169 |
| 1714149000 | 3794.75 | 39.5 | 1.05 | 3796.5 | 3802 | 3777 | 473 |
| 1714062600 | 3755.25 | -47 | -1.24 | 3755.25 | 3755.25 | 3755.25 | 23 |
| 1713976200 | 3802.25 | -33.75 | -0.88 | 3802.25 | 3802.25 | 3802.25 | 386 |
| 1713889800 | 3836 | 26.5 | 0.70 | 3829.5 | 3850 | 3822.5 | 4409 |
| 1713803400 | 3809.5 | 46 | 1.22 | 3802.5 | 3821.75 | 3790.25 | 118198 |
| 1713544200 | 3763.5 | -8.5 | -0.23 | 3725 | 3765.25 | 3718.75 | 69719 |
| 1713457800 | 3772 | 39.5 | 1.06 | 3746 | 3776.75 | 3737.5 | 85333 |
| 1713371400 | 3732.5 | 7 | 0.19 | 3749 | 3754.5 | 3727.5 | 1311 |
| 1713285000 | 3725.5 | -49 | -1.30 | 3725.5 | 3731.75 | 3702.25 | 245 |
| 1713198600 | 3774.5 | 3.5 | 0.09 | 3785 | 3809.75 | 3765.25 | 1474 |
| 1712939400 | 3771 | -15.25 | -0.40 | 3771 | 3771 | 3771 | 136 |
| 1712853000 | 3786.25 | -33.5 | -0.88 | 3786.25 | 3786.25 | 3786.25 | 2 |
| 1712766600 | 3819.75 | -12.75 | -0.33 | 3819.75 | 3819.75 | 3819.75 | 876 |
| 1712680200 | 3832.5 | -14.5 | -0.38 | 3840 | 3854.5 | 3825.5 | 564 |
| 1712593800 | 3847 | 39.75 | 1.04 | 3820.5 | 3851 | 3813 | 2210 |
| 1712334600 | 3807.25 | -42.25 | -1.10 | 3801 | 3823.75 | 3767.5 | 2401 |
| 1712248200 | 3849.5 | 10.75 | 0.28 | 3844.5 | 3852.5 | 3833.25 | 577 |
| 1712161800 | 3838.75 | 31.25 | 0.82 | 3798 | 3839.5 | 3791 | 13603 |
| 1712075400 | 3807.5 | -21 | -0.55 | 3846 | 3846 | 3807.5 | 3392 |
| 1711647000 | 3828.5 | -9 | -0.23 | 3832.5 | 3837.75 | 3824.5 | 478 |
| 1711560600 | 3837.5 | 19.75 | 0.52 | 3819.5 | 3840.25 | 3819.25 | 672 |
| 1711474200 | 3817.75 | 23.5 | 0.62 | 3812 | 3819.25 | 3812 | 488 |
| 1711387800 | 3794.25 | -0.25 | -0.01 | 3765 | 3795.75 | 3765 | 538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
