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 |
|---|---|---|---|---|---|---|---|
| 1723825800 | 1486 | -0.2 | -0.01 | 1487.8 | 1488.8 | 1479.9 | 687 |
| 1723739400 | 1486.2 | 13.2 | 0.90 | 1486.2 | 1486.2 | 1486.2 | 4325 |
| 1723653000 | 1473 | 13.2 | 0.90 | 1471.8 | 1486 | 1467.2 | 285 |
| 1723566600 | 1459.8 | 6.8 | 0.47 | 1460.8 | 1477.3 | 1447.5 | 16942 |
| 1723480200 | 1453 | -1.8 | -0.12 | 1458.2 | 1460.9 | 1451.3 | 12935 |
| 1723221000 | 1454.8 | 5.7 | 0.39 | 1459.6 | 1459.6 | 1449.6 | 13831 |
| 1723134600 | 1449.1 | -34.7 | -2.34 | 1444.4 | 1461.9 | 1439.4 | 36042 |
| 1723048200 | 1483.8 | 22 | 1.50 | 1464.6 | 1488.6 | 1464.6 | 5123 |
| 1722961800 | 1461.8 | 5 | 0.34 | 1466.6 | 1469.7 | 1450.6 | 14858 |
| 1722875400 | 1456.8 | -20.4 | -1.38 | 1454 | 1465.2 | 1419.2 | 18012 |
| 1722616200 | 1477.2 | -22.7 | -1.51 | 1498.2 | 1506.8 | 1474.3 | 211 |
| 1722529800 | 1499.9 | -18.8 | -1.24 | 1519 | 1523.3 | 1497.7 | 5518 |
| 1722443400 | 1518.7 | 13 | 0.86 | 1523.2 | 1526.7 | 1516.1 | 9374 |
| 1722357000 | 1505.7 | 6.2 | 0.41 | 1503.4 | 1529.2 | 1502.7 | 56984 |
| 1722270600 | 1499.5 | -8 | -0.53 | 1511.4 | 1515.5 | 1498.3 | 4240 |
| 1722011400 | 1507.5 | 15.3 | 1.03 | 1507.4 | 1508.7 | 1506.3 | 4505 |
| 1721925000 | 1492.2 | -5.6 | -0.37 | 1475.4 | 1497.9 | 1467.3 | 6257 |
| 1721838600 | 1497.8 | -9.1 | -0.60 | 1495.2 | 1502.1 | 1493 | 649 |
| 1721752200 | 1506.9 | -3.3 | -0.22 | 1516 | 1517.4 | 1503.6 | 3934 |
| 1721665800 | 1510.2 | 15.4 | 1.03 | 1503.6 | 1515.2 | 1502.3 | 3210 |
| 1721406600 | 1494.8 | -9.1 | -0.61 | 1502.8 | 1502.8 | 1493 | 4238 |
| 1721320200 | 1503.9 | -2.9 | -0.19 | 1515.8 | 1521.2 | 1503.6 | 9244 |
| 1721233800 | 1506.8 | -6 | -0.40 | 1504.2 | 1509.4 | 1497.8 | 11333 |
| 1721147400 | 1512.8 | -8.5 | -0.56 | 1509 | 1515.5 | 1508.6 | 24933 |
| 1721061000 | 1521.3 | -13.9 | -0.91 | 1521.3 | 1521.3 | 1521.3 | 6878 |
| 1720801800 | 1535.2 | 10.5 | 0.69 | 1524.2 | 1536.3 | 1519.8 | 15415 |
| 1720715400 | 1524.7 | 5.5 | 0.36 | 1523.8 | 1536.9 | 1520.2 | 11590 |
| 1720629000 | 1519.2 | 12.2 | 0.81 | 1510.2 | 1519.2 | 1508.8 | 976 |
| 1720542600 | 1507 | -14 | -0.92 | 1517.2 | 1517.2 | 1506.4 | 24690 |
| 1720456200 | 1521 | -1.1 | -0.07 | 1527.6 | 1527.6 | 1519.8 | 3679 |
| 1720197000 | 1522.1 | -6.9 | -0.45 | 1538 | 1552.1 | 1517.7 | 23466 |
| 1720110600 | 1529 | 11.1 | 0.73 | 1526.4 | 1530.7 | 1525.6 | 557946 |
| 1720024200 | 1517.9 | 9.5 | 0.63 | 1517.9 | 1517.9 | 1517.9 | 680 |
| 1719937800 | 1508.4 | -11.4 | -0.75 | 1514.4 | 1525.4 | 1501.1 | 9950 |
| 1719851400 | 1519.8 | 7.9 | 0.52 | 1526 | 1533.3 | 1503.5 | 2658 |
| 1719592200 | 1511.9 | -0.9 | -0.06 | 1515.6 | 1519.2 | 1509.2 | 697 |
| 1719505800 | 1512.8 | -6.9 | -0.45 | 1522.6 | 1534.6 | 1512.8 | 6 |
| 1719419400 | 1519.7 | -3.5 | -0.23 | 1531.8 | 1534.5 | 1512.2 | 19 |
| 1719333000 | 1523.2 | -7.1 | -0.46 | 1525 | 1526.2 | 1518.6 | 2675 |
| 1719246600 | 1530.3 | 11.4 | 0.75 | 1530.3 | 1530.3 | 1530.3 | 1056 |
| 1718987400 | 1518.9 | -9.5 | -0.62 | 1516 | 1522.9 | 1509.2 | 22524 |
| 1718901000 | 1528.4 | 15.2 | 1.00 | 1514.4 | 1537.1 | 1514.4 | 743 |
| 1718814600 | 1513.2 | -5 | -0.33 | 1515 | 1515.8 | 1510.1 | 788 |
| 1718728200 | 1518.2 | 11.2 | 0.74 | 1517 | 1519 | 1509.1 | 2579 |
| 1718641800 | 1507 | 4.6 | 0.31 | 1511.2 | 1515.6 | 1498.7 | 20681 |
| 1718382600 | 1502.4 | -12.8 | -0.84 | 1516.6 | 1518 | 1494.5 | 819 |
| 1718296200 | 1515.2 | -24 | -1.56 | 1535.2 | 1541.7 | 1515.2 | 262 |
| 1718209800 | 1539.2 | 17.7 | 1.16 | 1539.2 | 1539.2 | 1539.2 | 11176 |
| 1718123400 | 1521.5 | -13.8 | -0.90 | 1543.4 | 1543.4 | 1515.9 | 59380 |
| 1718037000 | 1535.3 | -15.5 | -1.00 | 1526.8 | 1547.4 | 1526.8 | 3578 |
| 1717777800 | 1550.8 | -7.3 | -0.47 | 1552.6 | 1569.5 | 1543.7 | 581 |
| 1717691400 | 1558.1 | 9.2 | 0.59 | 1554.4 | 1564.2 | 1550 | 39084 |
| 1717605000 | 1548.9 | 15.1 | 0.98 | 1544 | 1552 | 1543.6 | 11086 |
| 1717518600 | 1533.8 | -7.8 | -0.51 | 1532.8 | 1555.4 | 1525.8 | 2021 |
| 1717432200 | 1541.6 | 4.7 | 0.31 | 1553 | 1553 | 1538.3 | 10128 |
| 1717173000 | 1536.9 | 5.3 | 0.35 | 1533.2 | 1541.6 | 1532.2 | 15173 |
| 1717086600 | 1531.6 | 10.4 | 0.68 | 1516.6 | 1534.6 | 1516.6 | 26477 |
| 1717000200 | 1521.2 | -15.2 | -0.99 | 1531.6 | 1532.8 | 1518.9 | 24608 |
| 1716913800 | 1536.4 | -5.2 | -0.34 | 1548 | 1551.5 | 1532 | 7473 |
| 1716568200 | 1541.6 | -2.7 | -0.17 | 1539.8 | 1542.7 | 1535.8 | 2622 |
| 1716481800 | 1544.3 | 2.4 | 0.16 | 1547.2 | 1555.4 | 1541.6 | 7416 |
| 1716395400 | 1541.9 | -10.9 | -0.70 | 1545 | 1545 | 1538 | 8490 |
| 1716309000 | 1552.8 | -4 | -0.26 | 1552 | 1552.8 | 1543.5 | 78 |
| 1716222600 | 1556.8 | 4.1 | 0.26 | 1558.8 | 1559.2 | 1555.5 | 19399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
