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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 8219 | -65 | -0.78 | 8245 | 8274 | 8217.5 | 393 |
| 1721320200 | 8284 | -41 | -0.49 | 8370 | 8467 | 8276 | 855 |
| 1721233800 | 8325 | -128.5 | -1.52 | 8414 | 8423 | 8307.5 | 801 |
| 1721147400 | 8453.5 | 0.5 | 0.01 | 8440 | 8480 | 8422 | 24 |
| 1721061000 | 8453 | -65 | -0.76 | 8555 | 8555 | 8328 | 1289 |
| 1720801800 | 8518 | -21.5 | -0.25 | 8458 | 8521.5 | 8458 | 430 |
| 1720715400 | 8539.5 | 46 | 0.54 | 8548 | 8672.5 | 8452 | 536 |
| 1720629000 | 8493.5 | 39.5 | 0.47 | 8454 | 8516.5 | 8453.5 | 524 |
| 1720542600 | 8454 | -5 | -0.06 | 8470 | 8472 | 8425 | 52 |
| 1720456200 | 8459 | 25 | 0.30 | 8486 | 8486 | 8437.5 | 347 |
| 1720197000 | 8434 | -21.5 | -0.25 | 8434 | 8434 | 8434 | 13 |
| 1720110600 | 8455.5 | 28.5 | 0.34 | 8469 | 8471.5 | 8415 | 45 |
| 1720024200 | 8427 | 88.5 | 1.06 | 8389 | 8502 | 8265.5 | 248 |
| 1719937800 | 8338.5 | -12 | -0.14 | 8289 | 8341.5 | 8280.5 | 338 |
| 1719851400 | 8350.5 | -18 | -0.22 | 8371 | 8396 | 8329.5 | 502 |
| 1719592200 | 8368.5 | 31 | 0.37 | 8383 | 8391 | 8323.5 | 262 |
| 1719505800 | 8337.5 | 20 | 0.24 | 8379 | 8460 | 8319 | 834 |
| 1719419400 | 8317.5 | 39.5 | 0.48 | 8317.5 | 8317.5 | 8317.5 | 723 |
| 1719333000 | 8278 | -107 | -1.28 | 8360 | 8360 | 8267.5 | 131 |
| 1719246600 | 8385 | 9 | 0.11 | 8384 | 8416.5 | 8350 | 426 |
| 1718987400 | 8376 | 21 | 0.25 | 8378 | 8408.5 | 8339 | 1359 |
| 1718901000 | 8355 | -45 | -0.54 | 8425 | 8436.5 | 8343.5 | 135 |
| 1718814600 | 8400 | 45 | 0.54 | 8403 | 8422 | 8346.5 | 234 |
| 1718728200 | 8355 | 94.5 | 1.14 | 8355 | 8355 | 8355 | 6 |
| 1718641800 | 8260.5 | 32 | 0.39 | 8303 | 8303.5 | 8219 | 9 |
| 1718382600 | 8228.5 | 74 | 0.91 | 8188 | 8235 | 8185.5 | 325 |
| 1718296200 | 8154.5 | -24.5 | -0.30 | 8171 | 8297 | 8129.5 | 832 |
| 1718209800 | 8179 | 57.5 | 0.71 | 8167 | 8270.5 | 8019.5 | 216 |
| 1718123400 | 8121.5 | -51 | -0.62 | 8144 | 8149 | 8099 | 130 |
| 1718037000 | 8172.5 | 36.5 | 0.45 | 8202 | 8202 | 8110 | 105 |
| 1717777800 | 8136 | -48.5 | -0.59 | 8138 | 8261 | 7983 | 686 |
| 1717691400 | 8184.5 | 79 | 0.97 | 8119 | 8251 | 8119 | 61 |
| 1717605000 | 8105.5 | 131.5 | 1.65 | 8083 | 8118.5 | 8027 | 756 |
| 1717518600 | 7974 | -114 | -1.41 | 7974 | 7974 | 7974 | 407 |
| 1717432200 | 8088 | 86.5 | 1.08 | 8202 | 8202 | 8077 | 156 |
| 1717173000 | 8001.5 | -141.5 | -1.74 | 8096 | 8096 | 8001 | 330 |
| 1717086600 | 8143 | 2 | 0.02 | 8135 | 8170 | 8077 | 1027 |
| 1717000200 | 8141 | -104.5 | -1.27 | 8122 | 8154 | 8122 | 298 |
| 1716913800 | 8245.5 | -42 | -0.51 | 8235 | 8299.5 | 8220 | 168 |
| 1716568200 | 8287.5 | -29 | -0.35 | 8291 | 8298.5 | 8251 | 137 |
| 1716481800 | 8316.5 | -30 | -0.36 | 8337 | 8375.5 | 8290 | 205 |
| 1716395400 | 8346.5 | -23.5 | -0.28 | 8377 | 8384.5 | 8338.5 | 366 |
| 1716309000 | 8370 | -70.5 | -0.84 | 8419 | 8419 | 8352 | 333 |
| 1716222600 | 8440.5 | -37.5 | -0.44 | 8414 | 8445.5 | 8396 | 1144 |
| 1715963400 | 8478 | 18.5 | 0.22 | 8472 | 8489 | 8446 | 286 |
| 1715877000 | 8459.5 | 19 | 0.23 | 8432 | 8476.5 | 8412.5 | 695 |
| 1715790600 | 8440.5 | 42 | 0.50 | 8463 | 8463 | 8362.5 | 200 |
| 1715704200 | 8398.5 | 16 | 0.19 | 8385 | 8413.5 | 8329 | 226 |
| 1715617800 | 8382.5 | 60 | 0.72 | 8382.5 | 8382.5 | 8382.5 | 5 |
| 1715358600 | 8322.5 | 15 | 0.18 | 8273 | 8375 | 8273 | 58 |
| 1715272200 | 8307.5 | 38 | 0.46 | 8259 | 8341 | 8253 | 15 |
| 1715185800 | 8269.5 | -5 | -0.06 | 8280 | 8290 | 8229 | 521 |
| 1715099400 | 8274.5 | 8.5 | 0.10 | 8297 | 8297 | 8235 | 410 |
| 1714753800 | 8266 | 66.5 | 0.81 | 8321 | 8321 | 8191.5 | 299 |
| 1714667400 | 8199.5 | 121.5 | 1.50 | 8140 | 8210.5 | 8126 | 1917 |
| 1714581000 | 8078 | 21.5 | 0.27 | 8110 | 8112 | 8027.5 | 849 |
| 1714494600 | 8056.5 | -48.5 | -0.60 | 8124 | 8124 | 8045.5 | 2883 |
| 1714408200 | 8105 | 14 | 0.17 | 8122 | 8130 | 8087 | 2220 |
| 1714149000 | 8091 | 114 | 1.43 | 8052 | 8094 | 8052 | 136 |
| 1714062600 | 7977 | -14.5 | -0.18 | 7970 | 7978.5 | 7949 | 172 |
| 1713976200 | 7991.5 | 15 | 0.19 | 7991.5 | 7991.5 | 7991.5 | 90 |
| 1713889800 | 7976.5 | 36.5 | 0.46 | 8002 | 8002 | 7938.5 | 266 |
| 1713803400 | 7940 | 81.5 | 1.04 | 7955 | 7955 | 7881.5 | 881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
