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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 2437 | 14.5 | 0.60 | 2425 | 2440 | 2417.25 | 11145 |
| 1721061000 | 2422.5 | -20.5 | -0.84 | 2436.5 | 2441.75 | 2419.5 | 13703 |
| 1720801800 | 2443 | 10 | 0.41 | 2445.5 | 2446 | 2426.75 | 41652 |
| 1720715400 | 2433 | 46.5 | 1.95 | 2400.5 | 2433 | 2367 | 10971 |
| 1720629000 | 2386.5 | 6 | 0.25 | 2386.5 | 2392.75 | 2381 | 15504 |
| 1720542600 | 2380.5 | 6.25 | 0.26 | 2388.5 | 2388.5 | 2371 | 17131 |
| 1720456200 | 2374.25 | -11.25 | -0.47 | 2381 | 2390.5 | 2371.5 | 30720 |
| 1720197000 | 2385.5 | -12.5 | -0.52 | 2404 | 2415.5 | 2376.5 | 28829 |
| 1720110600 | 2398 | 0.5 | 0.02 | 2396 | 2406 | 2394 | 15664 |
| 1720024200 | 2397.5 | 12.5 | 0.52 | 2393 | 2429.25 | 2361 | 19678 |
| 1719937800 | 2385 | -9 | -0.38 | 2390.5 | 2398.75 | 2378.75 | 162940 |
| 1719851400 | 2394 | -13.5 | -0.56 | 2401 | 2413 | 2390 | 11704 |
| 1719592200 | 2407.5 | -0.75 | -0.03 | 2412.5 | 2420.5 | 2400.5 | 10163 |
| 1719505800 | 2408.25 | 5.75 | 0.24 | 2403 | 2410 | 2395.5 | 12604 |
| 1719419400 | 2402.5 | 5.75 | 0.24 | 2399 | 2403.5 | 2387.75 | 21702 |
| 1719333000 | 2396.75 | -25.75 | -1.06 | 2404 | 2423 | 2393.75 | 284832 |
| 1719246600 | 2422.5 | 10 | 0.41 | 2401 | 2426.5 | 2396.25 | 5675 |
| 1718987400 | 2412.5 | 19 | 0.79 | 2406.5 | 2415.75 | 2399.75 | 17556 |
| 1718901000 | 2393.5 | 19 | 0.80 | 2380 | 2404 | 2372 | 5916 |
| 1718814600 | 2374.5 | -12 | -0.50 | 2378.5 | 2381 | 2372.75 | 15391 |
| 1718728200 | 2386.5 | -7 | -0.29 | 2378 | 2391.5 | 2358.5 | 18832 |
| 1718641800 | 2393.5 | -2.25 | -0.09 | 2401 | 2404.5 | 2379.75 | 29709 |
| 1718382600 | 2395.75 | 10.25 | 0.43 | 2393 | 2404.25 | 2380.5 | 17769 |
| 1718296200 | 2385.5 | -8.5 | -0.36 | 2389.5 | 2398.25 | 2351.75 | 26393 |
| 1718209800 | 2394 | -13.5 | -0.56 | 2400.5 | 2429.25 | 2363.75 | 27562 |
| 1718123400 | 2407.5 | -12.5 | -0.52 | 2416 | 2416 | 2394.25 | 9172 |
| 1718037000 | 2420 | -8 | -0.33 | 2418.5 | 2420 | 2402.75 | 57696 |
| 1717777800 | 2428 | -9.5 | -0.39 | 2429.5 | 2446.25 | 2402 | 15607 |
| 1717691400 | 2437.5 | 3.5 | 0.14 | 2427.5 | 2453.75 | 2417 | 13972 |
| 1717605000 | 2434 | 11.5 | 0.47 | 2443 | 2443 | 2423.75 | 18728 |
| 1717518600 | 2422.5 | -25.5 | -1.04 | 2434.5 | 2436.75 | 2419.25 | 5715 |
| 1717432200 | 2448 | 14 | 0.58 | 2468.5 | 2475.5 | 2438.5 | 45670 |
| 1717173000 | 2434 | 36.5 | 1.52 | 2417 | 2436.75 | 2410 | 11913 |
| 1717086600 | 2397.5 | 8.5 | 0.36 | 2391.5 | 2399.75 | 2384.25 | 12746 |
| 1717000200 | 2389 | -28.5 | -1.18 | 2404 | 2404 | 2386.25 | 13979 |
| 1716913800 | 2417.5 | -8.5 | -0.35 | 2411 | 2427.25 | 2408.25 | 35629 |
| 1716568200 | 2426 | -13 | -0.53 | 2423 | 2432.75 | 2417.5 | 14444 |
| 1716481800 | 2439 | -38.25 | -1.54 | 2466 | 2469.25 | 2434.25 | 79238 |
| 1716395400 | 2477.25 | -5.75 | -0.23 | 2480 | 2484.25 | 2466.25 | 7333 |
| 1716309000 | 2483 | -14.5 | -0.58 | 2495.5 | 2495.5 | 2480.75 | 7874 |
| 1716222600 | 2497.5 | 2 | 0.08 | 2507.5 | 2507.5 | 2488.25 | 10000 |
| 1715963400 | 2495.5 | -5.25 | -0.21 | 2506 | 2507.75 | 2491.5 | 8851 |
| 1715877000 | 2500.75 | -13.75 | -0.55 | 2502.5 | 2503.75 | 2489.25 | 26089 |
| 1715790600 | 2514.5 | 12.75 | 0.51 | 2509.5 | 2517.75 | 2496.75 | 295373 |
| 1715704200 | 2501.75 | -0.75 | -0.03 | 2507 | 2521.75 | 2498 | 9574 |
| 1715617800 | 2502.5 | -8.25 | -0.33 | 2506 | 2516.25 | 2502.25 | 10569 |
| 1715358600 | 2510.75 | 9.25 | 0.37 | 2508.5 | 2526 | 2504 | 17163 |
| 1715272200 | 2501.5 | 14.75 | 0.59 | 2489.5 | 2504.75 | 2481.5 | 16829 |
| 1715185800 | 2486.75 | 14.75 | 0.60 | 2481.5 | 2488.75 | 2469.75 | 26538 |
| 1715099400 | 2472 | 28 | 1.15 | 2446.5 | 2472 | 2446.5 | 24902 |
| 1714753800 | 2444 | 16 | 0.66 | 2440 | 2459.25 | 2431 | 23849 |
| 1714667400 | 2428 | 20.25 | 0.84 | 2425 | 2440.5 | 2419 | 21351 |
| 1714581000 | 2407.75 | -0.75 | -0.03 | 2415.5 | 2416.25 | 2393 | 21170 |
| 1714494600 | 2408.5 | -14 | -0.58 | 2428 | 2430 | 2402.75 | 18605 |
| 1714408200 | 2422.5 | -1.75 | -0.07 | 2419.5 | 2431 | 2408.25 | 21139 |
| 1714149000 | 2424.25 | 8 | 0.33 | 2420.5 | 2432.75 | 2417.75 | 24712 |
| 1714062600 | 2416.25 | -5.25 | -0.22 | 2417.5 | 2428.5 | 2400.25 | 8079 |
| 1713976200 | 2421.5 | -21 | -0.86 | 2439.5 | 2439.5 | 2405.5 | 14997 |
| 1713889800 | 2442.5 | 9.25 | 0.38 | 2447 | 2451.25 | 2427.25 | 40965 |
| 1713803400 | 2433.25 | 30.75 | 1.28 | 2422 | 2444.25 | 2421 | 215344 |
| 1713544200 | 2402.5 | 32.25 | 1.36 | 2372.5 | 2406 | 2366.25 | 12354 |
| 1713457800 | 2370.25 | 25.25 | 1.08 | 2373.5 | 2376.25 | 2361.5 | 6573 |
| 1713371400 | 2345 | -6 | -0.26 | 2331.5 | 2360.25 | 2331.5 | 23734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
