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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 509.625 | -7.75 | -1.50 | 514.25 | 523.5 | 508.75 | 253349 |
| 1735925400 | 517.375 | -0.63 | -0.12 | 516.5 | 518.125 | 515.875 | 105501 |
| 1735839000 | 518 | -0.75 | -0.14 | 510.5 | 519.125 | 509.25 | 80302 |
| 1735666200 | 518.75 | -2.63 | -0.50 | 515.25 | 519.5 | 515.25 | 136289 |
| 1735579800 | 521.375 | -2.88 | -0.55 | 521.75 | 523 | 519.5 | 75195 |
| 1735320600 | 524.25 | 2 | 0.38 | 526 | 526.75 | 521.25 | 97036 |
| 1735061400 | 522.25 | 0 | 0.00 | 522.25 | 522.25 | 522.25 | 86515 |
| 1734975000 | 522.25 | 1.75 | 0.34 | 521.5 | 522.5 | 520.25 | 106887 |
| 1734715800 | 520.5 | 2.25 | 0.43 | 518.5 | 522 | 516.25 | 76008 |
| 1734629400 | 518.25 | 4.5 | 0.88 | 516 | 521.25 | 496.625 | 455953 |
| 1734543000 | 513.75 | -0.75 | -0.15 | 516 | 516.5 | 512 | 65256 |
| 1734456600 | 514.5 | 4.75 | 0.93 | 509.5 | 515.25 | 506.25 | 95568 |
| 1734370200 | 509.75 | -7 | -1.35 | 514.75 | 515.125 | 509.125 | 430094 |
| 1734111000 | 516.75 | -6.63 | -1.27 | 519.5 | 521 | 516.125 | 567474 |
| 1734024600 | 523.375 | 4.63 | 0.89 | 525.5 | 529.375 | 517.625 | 213869 |
| 1733938200 | 518.75 | -5.5 | -1.05 | 522 | 525.5 | 516.375 | 58291 |
| 1733851800 | 524.25 | -25.38 | -4.62 | 522.75 | 527.25 | 519.625 | 527486 |
| 1733765400 | 549.625 | 38.38 | 7.51 | 530.5 | 551.875 | 527.625 | 310314 |
| 1733506200 | 511.25 | 7.13 | 1.41 | 510.75 | 513 | 509.125 | 44084 |
| 1733419800 | 504.125 | 1.38 | 0.27 | 504.5 | 505.625 | 502.75 | 72322 |
| 1733333400 | 502.75 | -8.88 | -1.73 | 509.25 | 511 | 502.25 | 38167 |
| 1733247000 | 511.625 | 5.13 | 1.01 | 509 | 511.75 | 508.25 | 78604 |
| 1733160600 | 506.5 | 2.25 | 0.45 | 505 | 507.5 | 504.625 | 90628 |
| 1732901400 | 504.25 | 4.48 | 0.90 | 501.25 | 504.625 | 500.25 | 156089 |
| 1732815000 | 499.775 | -5.6 | -1.11 | 499.1 | 500.75 | 498.7 | 90668 |
| 1732728600 | 505.375 | 6.88 | 1.38 | 510.25 | 511.625 | 504.5 | 90275 |
| 1732642200 | 498.5 | -1.33 | -0.27 | 501.25 | 501.375 | 496.75 | 33705 |
| 1732555800 | 499.825 | -2.93 | -0.58 | 498.4 | 501.125 | 497.3 | 61797 |
| 1732296600 | 502.75 | -9.5 | -1.85 | 503 | 504.75 | 500.25 | 69130 |
| 1732210200 | 512.25 | -1.13 | -0.22 | 512.5 | 513.125 | 508.75 | 128505 |
| 1732123800 | 513.375 | 1.5 | 0.29 | 513 | 514 | 513 | 22510 |
| 1732037400 | 511.875 | -2.13 | -0.41 | 513.5 | 514.375 | 510 | 99924 |
| 1731951000 | 514 | 4.88 | 0.96 | 513.5 | 515.75 | 511.75 | 76080 |
| 1731691800 | 509.125 | 1.63 | 0.32 | 508.25 | 514.125 | 507.5 | 92300 |
| 1731605400 | 507.5 | -4.25 | -0.83 | 508.75 | 514.75 | 505.25 | 69886 |
| 1731519000 | 511.75 | 1 | 0.20 | 517.25 | 520.75 | 511.75 | 61620 |
| 1731432600 | 510.75 | -11.75 | -2.25 | 514.25 | 516.375 | 510.625 | 480633 |
| 1731346200 | 522.5 | 2.5 | 0.48 | 527.5 | 528 | 522 | 156250 |
| 1731087000 | 520 | -23.25 | -4.28 | 531 | 531.25 | 518.75 | 275613 |
| 1731000600 | 543.25 | 17.75 | 3.38 | 538 | 545.25 | 537.625 | 186664 |
| 1730914200 | 525.5 | -7.5 | -1.41 | 524.75 | 528.375 | 518.875 | 709443 |
| 1730827800 | 533 | 8 | 1.52 | 536 | 537.25 | 530.5 | 76975 |
| 1730741400 | 525 | 4.38 | 0.84 | 522.25 | 528 | 522.25 | 128948 |
| 1730482200 | 520.625 | 2.38 | 0.46 | 521.75 | 523 | 518.75 | 120775 |
| 1730395800 | 518.25 | 2 | 0.39 | 515.25 | 518.375 | 512.125 | 83375 |
| 1730309400 | 516.25 | -9.5 | -1.81 | 515.75 | 517.75 | 513.25 | 454546 |
| 1730223000 | 525.75 | -2.25 | -0.43 | 527.5 | 536.125 | 523.125 | 253746 |
| 1730136600 | 528 | 6 | 1.15 | 524.5 | 529.625 | 522.125 | 135000 |
| 1729873800 | 522 | 4.13 | 0.80 | 523.25 | 525.375 | 520.75 | 36883 |
| 1729787400 | 517.875 | -7.13 | -1.36 | 521.5 | 522.125 | 515.75 | 55065 |
| 1729701000 | 525 | -1 | -0.19 | 530.25 | 531.75 | 524.625 | 114301 |
| 1729614600 | 526 | 9.63 | 1.86 | 521.25 | 530.25 | 519.5 | 76780 |
| 1729528200 | 516.375 | -7.88 | -1.50 | 517.75 | 520.125 | 515.375 | 321067 |
| 1729269000 | 524.25 | 20.5 | 4.07 | 525.5 | 530.25 | 523 | 542182 |
| 1729182600 | 503.75 | -17.13 | -3.29 | 514 | 514 | 501.625 | 360855 |
| 1729096200 | 520.875 | 10.88 | 2.13 | 517.25 | 521 | 513.625 | 236777 |
| 1729009800 | 510 | -28.88 | -5.36 | 515.25 | 518.75 | 509.5 | 290148 |
| 1728923400 | 538.875 | -7.13 | -1.30 | 537.75 | 548.875 | 533.125 | 231364 |
| 1728664200 | 546 | 3.38 | 0.62 | 525.75 | 546.375 | 525.5 | 243737 |
| 1728577800 | 542.625 | 4.88 | 0.91 | 541 | 554 | 534.875 | 159127 |
| 1728491400 | 537.75 | -10.25 | -1.87 | 527.25 | 539.625 | 523.75 | 409276 |
| 1728405000 | 548 | -47.75 | -8.02 | 550.25 | 553.125 | 529.5 | 766781 |
| 1728318600 | 595.75 | 14 | 2.41 | 602.75 | 606.375 | 593.375 | 533224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
