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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 1041.75 | -6.75 | -0.64 | 1047.5 | 1059.25 | 1037.5 | 5938 |
| 1722270600 | 1048.5 | 1 | 0.10 | 1056.5 | 1063.25 | 1046 | 29788 |
| 1722011400 | 1047.5 | 1.25 | 0.12 | 1044 | 1053.25 | 1043.25 | 2215 |
| 1721925000 | 1046.25 | -14.25 | -1.34 | 1040.5 | 1049.25 | 1024 | 22909 |
| 1721838600 | 1060.5 | -33.75 | -3.08 | 1080.5 | 1082 | 1059.25 | 40638 |
| 1721752200 | 1094.25 | 19.75 | 1.84 | 1079.5 | 1095.75 | 1078.5 | 33415 |
| 1721665800 | 1074.5 | 5 | 0.47 | 1071 | 1084 | 1069.5 | 6186 |
| 1721406600 | 1069.5 | 6.5 | 0.61 | 1067 | 1079.5 | 1066.75 | 47385 |
| 1721320200 | 1063 | -22.75 | -2.10 | 1079 | 1085.25 | 1063 | 10855 |
| 1721233800 | 1085.75 | -30.75 | -2.75 | 1083 | 1086 | 1081.25 | 2572 |
| 1721147400 | 1116.5 | 0.25 | 0.02 | 1116 | 1119.25 | 1109.25 | 293 |
| 1721061000 | 1116.25 | 5.5 | 0.50 | 1110.5 | 1119 | 1108.25 | 9878 |
| 1720801800 | 1110.75 | -0.75 | -0.07 | 1112 | 1112.25 | 1090.75 | 28521 |
| 1720715400 | 1111.5 | -13.5 | -1.20 | 1131 | 1142.75 | 1111.25 | 12736 |
| 1720629000 | 1125 | -4 | -0.35 | 1125 | 1125 | 1125 | 3753 |
| 1720542600 | 1129 | 8.5 | 0.76 | 1124 | 1131 | 1124 | 19426 |
| 1720456200 | 1120.5 | 7.5 | 0.67 | 1119 | 1121.25 | 1116.75 | 8638 |
| 1720197000 | 1113 | -2.75 | -0.25 | 1119.5 | 1119.5 | 1110.25 | 7774 |
| 1720110600 | 1115.75 | 2.5 | 0.22 | 1116 | 1119.75 | 1115.5 | 8469 |
| 1720024200 | 1113.25 | 7 | 0.63 | 1112 | 1114.75 | 1107.75 | 4778 |
| 1719937800 | 1106.25 | 0.5 | 0.05 | 1108.5 | 1108.5 | 1100.5 | 18288 |
| 1719851400 | 1105.75 | -10 | -0.90 | 1109 | 1110.75 | 1094 | 23072 |
| 1719592200 | 1115.75 | 9.5 | 0.86 | 1113 | 1125.5 | 1111 | 5513 |
| 1719505800 | 1106.25 | -1 | -0.09 | 1108.5 | 1112 | 1105.25 | 3798 |
| 1719419400 | 1107.25 | 0.25 | 0.02 | 1110 | 1112 | 1105.25 | 5744 |
| 1719333000 | 1107 | 1.25 | 0.11 | 1100 | 1107.75 | 1097.25 | 13178 |
| 1719246600 | 1105.75 | -8.5 | -0.76 | 1115.5 | 1115.75 | 1101 | 32833 |
| 1718987400 | 1114.25 | -16.5 | -1.46 | 1124 | 1124 | 1105.5 | 9288 |
| 1718901000 | 1130.75 | 4.25 | 0.38 | 1135 | 1137.5 | 1125.75 | 2390 |
| 1718814600 | 1126.5 | 2 | 0.18 | 1127 | 1128.5 | 1124.75 | 28957 |
| 1718728200 | 1124.5 | 14 | 1.26 | 1124 | 1126.25 | 1118.25 | 6381 |
| 1718641800 | 1110.5 | 9.5 | 0.86 | 1109.5 | 1110.75 | 1104.75 | 5666 |
| 1718382600 | 1101 | 5.5 | 0.50 | 1100.5 | 1117.5 | 1095.25 | 6356 |
| 1718296200 | 1095.5 | 8.75 | 0.81 | 1098 | 1111 | 1091.5 | 11126 |
| 1718209800 | 1086.75 | 8.5 | 0.79 | 1083.5 | 1104 | 1039 | 19732 |
| 1718123400 | 1078.25 | -4.75 | -0.44 | 1078.25 | 1078.25 | 1078.25 | 49917 |
| 1718037000 | 1083 | 7 | 0.65 | 1074 | 1083.25 | 1071.5 | 1745 |
| 1717777800 | 1076 | 5 | 0.47 | 1076 | 1076 | 1076 | 813 |
| 1717691400 | 1071 | 3.5 | 0.33 | 1072 | 1089.5 | 1069.5 | 69872 |
| 1717605000 | 1067.5 | 23 | 2.20 | 1057.5 | 1071 | 1047.5 | 142 |
| 1717518600 | 1044.5 | -5.25 | -0.50 | 1051.5 | 1054.25 | 1044.25 | 730 |
| 1717432200 | 1049.75 | 4.5 | 0.43 | 1065.5 | 1067.25 | 1045.75 | 34641 |
| 1717173000 | 1045.25 | -21.75 | -2.04 | 1061 | 1065.5 | 1042.75 | 32322 |
| 1717086600 | 1067 | -14.25 | -1.32 | 1067 | 1067 | 1067 | 13383 |
| 1717000200 | 1081.25 | 1.75 | 0.16 | 1078.5 | 1083 | 1073.75 | 7866 |
| 1716913800 | 1079.5 | -0.5 | -0.05 | 1083 | 1083 | 1071.25 | 865 |
| 1716568200 | 1080 | 1.25 | 0.12 | 1073 | 1080 | 1069 | 17061 |
| 1716481800 | 1078.75 | 9.25 | 0.86 | 1077 | 1082.75 | 1071.5 | 9008 |
| 1716395400 | 1069.5 | 1.5 | 0.14 | 1066.5 | 1071 | 1066 | 9874 |
| 1716309000 | 1068 | -1 | -0.09 | 1068.5 | 1069.75 | 1063.25 | 4380 |
| 1716222600 | 1069 | 7 | 0.66 | 1065 | 1069 | 1061 | 3335 |
| 1715963400 | 1062 | -11.5 | -1.07 | 1065.5 | 1068.75 | 1061.5 | 57334 |
| 1715877000 | 1073.5 | 8.5 | 0.80 | 1074 | 1077.75 | 1070.25 | 1786 |
| 1715790600 | 1065 | 13.5 | 1.28 | 1056 | 1066.5 | 1054.25 | 20735 |
| 1715704200 | 1051.5 | -2 | -0.19 | 1049 | 1054.25 | 1045.75 | 36080 |
| 1715617800 | 1053.5 | -6.5 | -0.61 | 1059 | 1061.75 | 1050.75 | 57356 |
| 1715358600 | 1060 | -0.75 | -0.07 | 1065.5 | 1068.25 | 1059.25 | 1925 |
| 1715272200 | 1060.75 | 1.25 | 0.12 | 1059.5 | 1061.75 | 1054.5 | 11605 |
| 1715185800 | 1059.5 | 3 | 0.28 | 1061.5 | 1062.75 | 1058.75 | 7083 |
| 1715099400 | 1056.5 | 26 | 2.52 | 1053 | 1057.5 | 1049.75 | 42750 |
| 1714753800 | 1030.5 | 14 | 1.38 | 1017 | 1055.75 | 1003.25 | 98819 |
| 1714667400 | 1016.5 | 3.75 | 0.37 | 1016.5 | 1023 | 1009.75 | 3091 |
| 1714581000 | 1012.75 | -18.25 | -1.77 | 1015.5 | 1020.25 | 1011.5 | 12501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
