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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 410.075 | -0.03 | -0.01 | 410.075 | 410.075 | 410.075 | 386 |
| 1743096600 | 410.1 | -2.58 | -0.62 | 410.1 | 410.1 | 410.1 | 5672 |
| 1743010200 | 412.675 | 0.63 | 0.15 | 412.35 | 412.8 | 412.35 | 11503 |
| 1742923800 | 412.05 | -1 | -0.24 | 412.55 | 412.55 | 411.875 | 7433 |
| 1742837400 | 413.05 | 0.48 | 0.12 | 411.8 | 413.05 | 411.8 | 2431 |
| 1742578200 | 412.575 | 0.43 | 0.10 | 412.575 | 412.575 | 412.575 | 494 |
| 1742491800 | 412.15 | 0.72 | 0.18 | 413.35 | 413.35 | 411.85 | 8053 |
| 1742405400 | 411.425 | 0.2 | 0.05 | 411.05 | 411.675 | 410.875 | 20941 |
| 1742319000 | 411.225 | -0.18 | -0.04 | 413.45 | 413.45 | 410.75 | 15010 |
| 1742232600 | 411.4 | -1.15 | -0.28 | 413.85 | 413.85 | 410.525 | 3144 |
| 1741973400 | 412.55 | 2.05 | 0.50 | 408.45 | 412.55 | 408.45 | 3433 |
| 1741887000 | 410.5 | -0.7 | -0.17 | 410.5 | 410.5 | 410.5 | 2866 |
| 1741800600 | 411.2 | -1.4 | -0.34 | 410.35 | 418.25 | 410.25 | 2783 |
| 1741714200 | 412.6 | -1 | -0.24 | 412.6 | 412.6 | 412.6 | 824 |
| 1741627800 | 413.6 | 1.1 | 0.27 | 413.25 | 413.85 | 411.625 | 14119 |
| 1741368600 | 412.5 | 0.23 | 0.05 | 412.5 | 412.5 | 412.5 | 520 |
| 1741282200 | 412.275 | -1.13 | -0.27 | 410.7 | 413.2 | 410.7 | 1028 |
| 1741195800 | 413.4 | -1.35 | -0.33 | 413.9 | 414.45 | 412.975 | 3649 |
| 1741109400 | 414.75 | -0.85 | -0.20 | 415.9 | 415.9 | 414.05 | 3397 |
| 1741023000 | 415.6 | -2.88 | -0.69 | 419.3 | 419.3 | 414.85 | 338 |
| 1740763800 | 418.475 | 1.68 | 0.40 | 420.1 | 420.1 | 417.225 | 18791 |
| 1740677400 | 416.8 | 1.45 | 0.35 | 414.5 | 416.875 | 414.5 | 2508 |
| 1740591000 | 415.35 | 0.18 | 0.04 | 418.45 | 418.45 | 415.125 | 498 |
| 1740504600 | 415.175 | -0.13 | -0.03 | 418.2 | 418.2 | 414.9 | 8 |
| 1740418200 | 415.3 | -0.63 | -0.15 | 416 | 416 | 414.95 | 60 |
| 1740159000 | 415.925 | -0.03 | -0.01 | 415.925 | 415.925 | 415.925 | 21576 |
| 1740072600 | 415.95 | -0.68 | -0.16 | 415.95 | 415.95 | 415.95 | 1402 |
| 1739986200 | 416.625 | -0.3 | -0.07 | 418.7 | 418.7 | 415.975 | 449 |
| 1739899800 | 416.925 | -0.28 | -0.07 | 418.3 | 418.3 | 416.1 | 7608 |
| 1739813400 | 417.2 | -0.25 | -0.06 | 419.95 | 419.95 | 416.8 | 7011 |
| 1739554200 | 417.45 | -1 | -0.24 | 415.25 | 420.8 | 413.05 | 4633 |
| 1739467800 | 418.45 | -1.83 | -0.43 | 418.45 | 418.45 | 418.45 | 7864 |
| 1739381400 | 420.275 | -0.43 | -0.10 | 420.275 | 420.275 | 420.275 | 28 |
| 1739295000 | 420.7 | -1.2 | -0.28 | 420.7 | 420.7 | 420.7 | 12 |
| 1739208600 | 421.9 | 0.3 | 0.07 | 421 | 422.15 | 421 | 876 |
| 1738949400 | 421.6 | 0.33 | 0.08 | 421.2 | 423.7 | 415.1 | 16164 |
| 1738863000 | 421.275 | 2.45 | 0.58 | 421.85 | 423.2 | 416 | 5806 |
| 1738776600 | 418.825 | -0.1 | -0.02 | 418.825 | 418.825 | 418.825 | 1079 |
| 1738690200 | 418.925 | -0.33 | -0.08 | 418.925 | 418.925 | 418.925 | 8817 |
| 1738603800 | 419.25 | -2.1 | -0.50 | 423.2 | 423.2 | 418.725 | 7661 |
| 1738344600 | 421.35 | 1.85 | 0.44 | 420.15 | 422.3 | 420.15 | 20916 |
| 1738258200 | 419.5 | -0.38 | -0.09 | 419.5 | 419.5 | 419.5 | 8323 |
| 1738171800 | 419.875 | 0.4 | 0.10 | 420.95 | 420.95 | 419.425 | 21782 |
| 1738085400 | 419.475 | 0.4 | 0.10 | 417.7 | 420.35 | 417.7 | 1181 |
| 1737999000 | 419.075 | 0.88 | 0.21 | 417.85 | 419.35 | 416.2 | 12301 |
| 1737739800 | 418.2 | -3.95 | -0.94 | 419.4 | 419.4 | 418.125 | 467 |
| 1737653400 | 422.15 | -0.43 | -0.10 | 422.15 | 422.15 | 422.15 | 452 |
| 1737567000 | 422.575 | 0.22 | 0.05 | 422.6 | 422.6 | 421.7 | 1023 |
| 1737480600 | 422.35 | -0.33 | -0.08 | 422.85 | 423.9 | 422.35 | 2205 |
| 1737394200 | 422.675 | -1.9 | -0.45 | 426.25 | 426.25 | 416.35 | 3412 |
| 1737135000 | 424.575 | 1.9 | 0.45 | 423.15 | 425.575 | 423.15 | 1271 |
| 1737048600 | 422.675 | 1.73 | 0.41 | 425.45 | 425.45 | 415.3 | 210483 |
| 1736962200 | 420.95 | 0.7 | 0.17 | 422.35 | 426.3 | 415.025 | 1393 |
| 1736875800 | 420.25 | -0.73 | -0.17 | 421.5 | 421.875 | 415.3 | 5736 |
| 1736789400 | 420.975 | 0.7 | 0.17 | 421.15 | 421.325 | 420.675 | 3282 |
| 1736530200 | 420.275 | 1.72 | 0.41 | 419.8 | 420.575 | 418.9 | 3210 |
| 1736443800 | 418.55 | 1.78 | 0.43 | 417.95 | 420.4 | 417.9 | 5194 |
| 1736357400 | 416.775 | 2.95 | 0.71 | 414.85 | 417.325 | 413.8 | 3250 |
| 1736271000 | 413.825 | -0.03 | -0.01 | 410 | 413.975 | 410 | 38 |
| 1736184600 | 413.85 | -1.95 | -0.47 | 415.3 | 415.3 | 413.7 | 1382 |
| 1735925400 | 415.8 | -0.48 | -0.11 | 415.8 | 415.8 | 415.8 | 1240 |
| 1735839000 | 416.275 | 3.42 | 0.83 | 415.9 | 417.25 | 413.1 | 986 |
| 1735666200 | 412.85 | 0 | 0.00 | 412.85 | 412.85 | 412.85 | 527 |
| 1735579800 | 412.85 | 1.18 | 0.29 | 412.8 | 412.85 | 410.475 | 1806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
