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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8023 | -60 | -0.74 | 8037 | 8146.5 | 8009.5 | 15625 |
| 1740677400 | 8083 | 31 | 0.38 | 8062 | 8154 | 7932 | 1553 |
| 1740591000 | 8052 | 34 | 0.42 | 8104 | 8104 | 8036.5 | 2783 |
| 1740504600 | 8018 | -66 | -0.82 | 8046 | 8065 | 8001 | 3346 |
| 1740418200 | 8084 | -4 | -0.05 | 8082 | 8092 | 8049 | 1119 |
| 1740159000 | 8088 | 7 | 0.09 | 8113 | 8169.5 | 8056.5 | 1086 |
| 1740072600 | 8081 | -46.5 | -0.57 | 8135 | 8142.5 | 8080 | 275 |
| 1739986200 | 8127.5 | 45.5 | 0.56 | 8090 | 8129.5 | 8074 | 252 |
| 1739899800 | 8082 | -14 | -0.17 | 8102 | 8114.5 | 8049 | 1416 |
| 1739813400 | 8096 | 8.5 | 0.11 | 8105 | 8121 | 8075 | 1113 |
| 1739554200 | 8087.5 | -42.5 | -0.52 | 8119 | 8132 | 8080.5 | 1379 |
| 1739467800 | 8130 | -15 | -0.18 | 8130 | 8279.5 | 8110 | 1776 |
| 1739381400 | 8145 | -38 | -0.46 | 8187 | 8305 | 8070.5 | 8810 |
| 1739295000 | 8183 | -8 | -0.10 | 8165 | 8192.5 | 8145 | 6075 |
| 1739208600 | 8191 | 31 | 0.38 | 8178 | 8215.5 | 8155 | 500 |
| 1738949400 | 8160 | 2 | 0.02 | 8156 | 8234.5 | 8117.5 | 27167 |
| 1738863000 | 8158 | 106 | 1.32 | 8133 | 8245.5 | 8126.5 | 3722 |
| 1738776600 | 8052 | 22.5 | 0.28 | 7989 | 8133 | 7974 | 7168 |
| 1738690200 | 8029.5 | -24.5 | -0.30 | 8041 | 8065.5 | 8006 | 13049 |
| 1738603800 | 8054 | -74.5 | -0.92 | 8039 | 8065.5 | 7988 | 3759 |
| 1738344600 | 8128.5 | 83.5 | 1.04 | 8133 | 8153.5 | 8110.5 | 1735 |
| 1738258200 | 8045 | -10 | -0.12 | 8059 | 8071 | 8021.5 | 1717 |
| 1738171800 | 8055 | 34.5 | 0.43 | 8023 | 8097.5 | 8023 | 600 |
| 1738085400 | 8020.5 | 64.5 | 0.81 | 8041 | 8076 | 7985.5 | 562 |
| 1737999000 | 7956 | -124.5 | -1.54 | 8055 | 8055 | 7865 | 3407 |
| 1737739800 | 8080.5 | -64.5 | -0.79 | 8114 | 8212 | 8070.5 | 131 |
| 1737653400 | 8145 | -12 | -0.15 | 8137 | 8156 | 8116 | 218 |
| 1737567000 | 8157 | 67 | 0.83 | 8132 | 8170.5 | 8093 | 6371 |
| 1737480600 | 8090 | 25 | 0.31 | 8101 | 8139.5 | 8075 | 3699 |
| 1737394200 | 8065 | -79 | -0.97 | 8075 | 8084.5 | 8057 | 3755 |
| 1737135000 | 8144 | 102 | 1.27 | 8137 | 8153 | 8097 | 2789 |
| 1737048600 | 8042 | 58 | 0.73 | 8034 | 8064 | 8016 | 663 |
| 1736962200 | 7984 | 82.5 | 1.04 | 7897 | 8105 | 7845 | 265 |
| 1736875800 | 7901.5 | 32.5 | 0.41 | 7946 | 7951 | 7885 | 8123 |
| 1736789400 | 7869 | 21 | 0.27 | 7855 | 7886 | 7841.5 | 2658 |
| 1736530200 | 7848 | -74 | -0.93 | 7926 | 8022 | 7812 | 853 |
| 1736443800 | 7922 | 49.5 | 0.63 | 7936 | 7999.5 | 7813 | 251 |
| 1736357400 | 7872.5 | 26 | 0.33 | 7814 | 7912.5 | 7814 | 3518 |
| 1736271000 | 7846.5 | -18.5 | -0.24 | 7837 | 7852 | 7821 | 2034 |
| 1736184600 | 7865 | -30.5 | -0.39 | 7868 | 7898.5 | 7852.5 | 1268 |
| 1735925400 | 7895.5 | -18 | -0.23 | 7881 | 7900.5 | 7846 | 1602 |
| 1735839000 | 7913.5 | 103.5 | 1.33 | 7838 | 7945 | 7817.5 | 1595 |
| 1735666200 | 7810 | 15 | 0.19 | 7801 | 7816 | 7790.5 | 211 |
| 1735579800 | 7795 | -48 | -0.61 | 7761 | 7802 | 7739.5 | 4110 |
| 1735320600 | 7843 | -20.5 | -0.26 | 7965 | 7965 | 7822 | 3530 |
| 1735061400 | 7863.5 | 43.5 | 0.56 | 7876 | 7891.5 | 7855.5 | 683 |
| 1734975000 | 7820 | 10 | 0.13 | 7855 | 7855 | 7782.5 | 675 |
| 1734715800 | 7810 | 49 | 0.63 | 7757 | 7811.5 | 7685 | 4796 |
| 1734629400 | 7761 | -81 | -1.03 | 7698 | 7762 | 7670 | 2820 |
| 1734543000 | 7842 | -10.5 | -0.13 | 7842 | 7842 | 7842 | 126 |
| 1734456600 | 7852.5 | -68 | -0.86 | 7876 | 7899 | 7831 | 4170 |
| 1734370200 | 7920.5 | -23 | -0.29 | 7948 | 7966 | 7911 | 1751 |
| 1734111000 | 7943.5 | 45.5 | 0.58 | 7942 | 7956 | 7913.5 | 1046 |
| 1734024600 | 7898 | -11.5 | -0.15 | 7860 | 7963.5 | 7826.5 | 1413 |
| 1733938200 | 7909.5 | 18 | 0.23 | 7876 | 7926.5 | 7858.5 | 533 |
| 1733851800 | 7891.5 | -60.5 | -0.76 | 7876 | 7901.5 | 7874 | 762 |
| 1733765400 | 7952 | -59 | -0.74 | 8006 | 8006 | 7930 | 6304 |
| 1733506200 | 8011 | -5 | -0.06 | 7996 | 8116 | 7903.5 | 2115 |
| 1733419800 | 8016 | -5.5 | -0.07 | 8000 | 8029 | 7996.5 | 1727 |
| 1733333400 | 8021.5 | -7.5 | -0.09 | 8061 | 8131 | 7953 | 947 |
| 1733247000 | 8029 | -33 | -0.41 | 8054 | 8102 | 8007.5 | 2475 |
| 1733160600 | 8062 | 28.5 | 0.35 | 8039 | 8074 | 8005 | 1065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
