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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 2205.25 | 41.5 | 1.92 | 2205.25 | 2205.25 | 2205.25 | 4658 |
| 1740072600 | 2163.75 | 22.25 | 1.04 | 2112.5 | 2190.25 | 2112.5 | 916 |
| 1739986200 | 2141.5 | 6.25 | 0.29 | 2140 | 2143.75 | 2140 | 3099 |
| 1739899800 | 2135.25 | -13.75 | -0.64 | 2138 | 2155 | 2125 | 7666 |
| 1739813400 | 2149 | 22 | 1.03 | 2145.5 | 2149.75 | 2133.75 | 575 |
| 1739554200 | 2127 | 36.75 | 1.76 | 2127 | 2127 | 2127 | 50 |
| 1739467800 | 2090.25 | -23 | -1.09 | 2087 | 2104.25 | 2054.25 | 509 |
| 1739381400 | 2113.25 | 35.75 | 1.72 | 2106.5 | 2129.25 | 2074 | 4287 |
| 1739295000 | 2077.5 | -4 | -0.19 | 2067.5 | 2085 | 2055.75 | 3498 |
| 1739208600 | 2081.5 | 29.5 | 1.44 | 2088.5 | 2088.5 | 2074.25 | 1059 |
| 1738949400 | 2052 | 31 | 1.53 | 2052 | 2052 | 2052 | 305 |
| 1738863000 | 2021 | 30.1 | 1.51 | 2018 | 2033.25 | 2018 | 299 |
| 1738776600 | 1990.9 | -48.85 | -2.39 | 1983 | 2015.8 | 1981.5 | 714 |
| 1738690200 | 2039.75 | 33 | 1.64 | 2039.75 | 2039.75 | 2039.75 | 35 |
| 1738603800 | 2006.75 | -23.5 | -1.16 | 1987.8 | 2017.75 | 1980.2 | 1268 |
| 1738344600 | 2030.25 | -3.25 | -0.16 | 2025.5 | 2034.25 | 2025.5 | 173 |
| 1738258200 | 2033.5 | 2 | 0.10 | 2013 | 2034 | 1978 | 141 |
| 1738171800 | 2031.5 | 45.3 | 2.28 | 2029.5 | 2038.25 | 2016.25 | 2454 |
| 1738085400 | 1986.2 | -6.3 | -0.32 | 2001.5 | 2001.5 | 1965.2 | 1080 |
| 1737999000 | 1992.5 | 15.8 | 0.80 | 1987.8 | 1996.2 | 1972.4 | 557 |
| 1737739800 | 1976.7 | 19 | 0.97 | 1986.2 | 1986.2 | 1967 | 38 |
| 1737653400 | 1957.7 | -8.3 | -0.42 | 1962.8 | 1962.8 | 1951.1 | 1 |
| 1737567000 | 1966 | -5.4 | -0.27 | 1960 | 1974 | 1949.9 | 420 |
| 1737480600 | 1971.4 | -47.6 | -2.36 | 1981.4 | 1998.8 | 1968.2 | 55 |
| 1737394200 | 2019 | 28.6 | 1.44 | 1997.4 | 2019 | 1971.7 | 160 |
| 1737135000 | 1990.4 | 47.6 | 2.45 | 1953.6 | 1999.2 | 1953.6 | 284 |
| 1737048600 | 1942.8 | -1.8 | -0.09 | 1942.8 | 1942.8 | 1942.8 | 26 |
| 1736962200 | 1944.6 | 1.5 | 0.08 | 1945.6 | 1947.3 | 1941.1 | 283 |
| 1736875800 | 1943.1 | 39 | 2.05 | 1931.6 | 1959.7 | 1931.6 | 3064 |
| 1736789400 | 1904.1 | 9.4 | 0.50 | 1904.8 | 1915 | 1902.6 | 795 |
| 1736530200 | 1894.7 | -27.1 | -1.41 | 1903.4 | 1907.7 | 1881.1 | 442 |
| 1736443800 | 1921.8 | 11.6 | 0.61 | 1921.8 | 1921.8 | 1921.8 | 23 |
| 1736357400 | 1910.2 | -0.6 | -0.03 | 1909.4 | 1911.3 | 1904.6 | 2364 |
| 1736271000 | 1910.8 | 0.1 | 0.01 | 1903.8 | 1924.1 | 1884.6 | 578 |
| 1736184600 | 1910.7 | -26.1 | -1.35 | 1912.8 | 1956.9 | 1908.2 | 307 |
| 1735925400 | 1936.8 | -12.5 | -0.64 | 1948 | 1948 | 1929 | 7509 |
| 1735839000 | 1949.3 | -18.8 | -0.96 | 1931.2 | 1954.7 | 1921.2 | 932 |
| 1735666200 | 1968.1 | -14.2 | -0.72 | 1953.8 | 1972.7 | 1953.8 | 198 |
| 1735579800 | 1982.3 | -11.7 | -0.59 | 1982.3 | 1982.3 | 1982.3 | 42 |
| 1735320600 | 1994 | 26.9 | 1.37 | 2003.5 | 2003.5 | 1976 | 14574 |
| 1735061400 | 1967.1 | 0 | 0.00 | 1967.1 | 1967.1 | 1967.1 | 3 |
| 1734975000 | 1967.1 | 3.4 | 0.17 | 1967.1 | 1967.1 | 1967.1 | 241 |
| 1734715800 | 1963.7 | 7 | 0.36 | 1959.8 | 1967.5 | 1949.6 | 11682 |
| 1734629400 | 1956.7 | 13.8 | 0.71 | 1956.7 | 1956.7 | 1956.7 | 12 |
| 1734543000 | 1942.9 | -1.8 | -0.09 | 1944.4 | 1947.4 | 1936.9 | 546 |
| 1734456600 | 1944.7 | 20.6 | 1.07 | 1918.2 | 1948.8 | 1918.2 | 58 |
| 1734370200 | 1924.1 | -25.1 | -1.29 | 1924.1 | 1924.1 | 1924.1 | 18 |
| 1734111000 | 1949.2 | -19.1 | -0.97 | 1949.2 | 1949.2 | 1949.2 | 12 |
| 1734024600 | 1968.3 | 12.2 | 0.62 | 1959.2 | 1972.9 | 1945.6 | 408 |
| 1733938200 | 1956.1 | -12.2 | -0.62 | 1956.1 | 1956.1 | 1956.1 | 48 |
| 1733851800 | 1968.3 | -107.7 | -5.19 | 1978 | 1980.3 | 1955.6 | 313 |
| 1733765400 | 2076 | 147.2 | 7.63 | 2045.5 | 2087.25 | 2038.5 | 392 |
| 1733506200 | 1928.8 | 19.4 | 1.02 | 1924 | 1937.1 | 1924 | 1400 |
| 1733419800 | 1909.4 | 4.6 | 0.24 | 1909.2 | 1913.7 | 1908.7 | 1484 |
| 1733333400 | 1904.8 | -28.8 | -1.49 | 1918.8 | 1918.8 | 1903.6 | 96 |
| 1733247000 | 1933.6 | 10.3 | 0.54 | 1933.6 | 1934.5 | 1921 | 118 |
| 1733160600 | 1923.3 | 8.4 | 0.44 | 1918.6 | 1925.6 | 1911.8 | 127 |
| 1732901400 | 1914.9 | 21.1 | 1.11 | 1910 | 1916.9 | 1910 | 73 |
| 1732815000 | 1893.8 | -22.5 | -1.17 | 1893.8 | 1893.8 | 1893.8 | 6 |
| 1732728600 | 1916.3 | 28 | 1.48 | 1916.3 | 1916.3 | 1916.3 | 145 |
| 1732642200 | 1888.3 | -2.6 | -0.14 | 1888.3 | 1888.3 | 1888.3 | 25 |
| 1732555800 | 1890.9 | -14 | -0.73 | 1890.9 | 1890.9 | 1890.9 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
