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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 2099.25 | -35.5 | -1.66 | 2110.5 | 2146 | 2082 | 4136 |
| 1739295000 | 2134.75 | -6.25 | -0.29 | 2141.5 | 2141.5 | 2126.25 | 5239 |
| 1739208600 | 2141 | 20.75 | 0.98 | 2128 | 2144.25 | 2125.75 | 13775 |
| 1738949400 | 2120.25 | -22 | -1.03 | 2129 | 2156 | 2083.5 | 25127 |
| 1738863000 | 2142.25 | 39.25 | 1.87 | 2132 | 2148.75 | 2127.5 | 1989 |
| 1738776600 | 2103 | 5 | 0.24 | 2098 | 2142.25 | 2075.75 | 14096 |
| 1738690200 | 2098 | -6.5 | -0.31 | 2087 | 2120.5 | 2072.75 | 5028 |
| 1738603800 | 2104.5 | -28.5 | -1.34 | 2090.5 | 2108.75 | 2086 | 268890 |
| 1738344600 | 2133 | 5.75 | 0.27 | 2138.5 | 2163.5 | 2099.5 | 3803 |
| 1738258200 | 2127.25 | 21.5 | 1.02 | 2127.5 | 2127.5 | 2126.5 | 3430 |
| 1738171800 | 2105.75 | 11.25 | 0.54 | 2114.5 | 2114.75 | 2105 | 9188 |
| 1738085400 | 2094.5 | -1.75 | -0.08 | 2094.5 | 2105 | 2088.75 | 19239 |
| 1737999000 | 2096.25 | -61 | -2.83 | 2107.5 | 2107.5 | 2081.5 | 1266 |
| 1737739800 | 2157.25 | 18.75 | 0.88 | 2150.5 | 2178.25 | 2107 | 3693 |
| 1737653400 | 2138.5 | -2.5 | -0.12 | 2141.5 | 2143.75 | 2134.5 | 4033 |
| 1737567000 | 2141 | 25.75 | 1.22 | 2134 | 2143.75 | 2127.75 | 16320 |
| 1737480600 | 2115.25 | 5.75 | 0.27 | 2114 | 2122 | 2109.5 | 5015 |
| 1737394200 | 2109.5 | -3.5 | -0.17 | 2120.5 | 2136.25 | 2077.5 | 10333 |
| 1737135000 | 2113 | 17 | 0.81 | 2098.5 | 2115.25 | 2097.25 | 8030 |
| 1737048600 | 2096 | 8 | 0.38 | 2100.5 | 2121.5 | 2091.25 | 10612 |
| 1736962200 | 2088 | 15.25 | 0.74 | 2083 | 2091.5 | 2076.5 | 48464 |
| 1736875800 | 2072.75 | -2.5 | -0.12 | 2077.5 | 2086.25 | 2067.75 | 19473 |
| 1736789400 | 2075.25 | -5 | -0.24 | 2079.5 | 2083 | 2074 | 10169 |
| 1736530200 | 2080.25 | -22.75 | -1.08 | 2084.5 | 2119.75 | 2071 | 22514 |
| 1736443800 | 2103 | -9.5 | -0.45 | 2106 | 2113.75 | 2100.25 | 24618 |
| 1736357400 | 2112.5 | 16.25 | 0.78 | 2107 | 2112.75 | 2103.75 | 3403 |
| 1736271000 | 2096.25 | 6.5 | 0.31 | 2086 | 2105 | 2086 | 52164 |
| 1736184600 | 2089.75 | -2.25 | -0.11 | 2074.5 | 2090.75 | 2069 | 33818 |
| 1735925400 | 2092 | -8.5 | -0.40 | 2086.5 | 2096.75 | 2080.25 | 6569 |
| 1735839000 | 2100.5 | 25.25 | 1.22 | 2087.5 | 2104.75 | 2075.5 | 6204 |
| 1735666200 | 2075.25 | 0.5 | 0.02 | 2076.5 | 2077.5 | 2067 | 709 |
| 1735579800 | 2074.75 | -13 | -0.62 | 2072 | 2081.25 | 2060.25 | 5148 |
| 1735320600 | 2087.75 | 35.5 | 1.73 | 2088 | 2105.25 | 2077.25 | 8696 |
| 1735061400 | 2052.25 | 2.25 | 0.11 | 2057.5 | 2057.5 | 2052.25 | 1847 |
| 1734975000 | 2050 | -1.5 | -0.07 | 2050 | 2050 | 2050 | 1600 |
| 1734715800 | 2051.5 | 3.5 | 0.17 | 2042 | 2055 | 2021.75 | 7124 |
| 1734629400 | 2048 | -33.75 | -1.62 | 2058 | 2095.25 | 2012.75 | 21372 |
| 1734543000 | 2081.75 | -1.25 | -0.06 | 2085 | 2086.75 | 2079.25 | 3720 |
| 1734456600 | 2083 | -11 | -0.53 | 2083 | 2090.75 | 2078.5 | 4150 |
| 1734370200 | 2094 | -10.25 | -0.49 | 2103 | 2106 | 2093 | 7841 |
| 1734111000 | 2104.25 | -20 | -0.94 | 2116.5 | 2117.5 | 2102.75 | 8322 |
| 1734024600 | 2124.25 | -1.5 | -0.07 | 2114.5 | 2129.75 | 2057.5 | 2311 |
| 1733938200 | 2125.75 | 24.25 | 1.15 | 2124.5 | 2126.5 | 2124.5 | 2867 |
| 1733851800 | 2101.5 | -7 | -0.33 | 2110.5 | 2110.5 | 2101 | 3255 |
| 1733765400 | 2108.5 | -15 | -0.71 | 2123 | 2123 | 2101.5 | 13293 |
| 1733506200 | 2123.5 | -8.25 | -0.39 | 2124 | 2128.5 | 2122 | 14413 |
| 1733419800 | 2131.75 | -8.25 | -0.39 | 2138.5 | 2141.25 | 2128 | 3540 |
| 1733333400 | 2140 | 1.5 | 0.07 | 2135 | 2148.5 | 2065 | 10026 |
| 1733247000 | 2138.5 | 27.25 | 1.29 | 2133.5 | 2141.75 | 2131 | 20531 |
| 1733160600 | 2111.25 | 32.25 | 1.55 | 2085 | 2112.25 | 2080.5 | 6552 |
| 1732901400 | 2079 | 18.5 | 0.90 | 2079.5 | 2079.5 | 2078.5 | 11084 |
| 1732815000 | 2060.5 | 18.25 | 0.89 | 2065.5 | 2068.25 | 2059.5 | 5067 |
| 1732728600 | 2042.25 | -13 | -0.63 | 2042 | 2043 | 2041.25 | 10058 |
| 1732642200 | 2055.25 | -11.75 | -0.57 | 2052 | 2061 | 2047.5 | 6995 |
| 1732555800 | 2067 | 17 | 0.83 | 2063.5 | 2074.25 | 2059 | 4874 |
| 1732296600 | 2050 | 20.5 | 1.01 | 2045 | 2054.75 | 2043.75 | 33485 |
| 1732210200 | 2029.5 | 31 | 1.55 | 2012.5 | 2029.75 | 2012 | 10575 |
| 1732123800 | 1998.5 | -21.75 | -1.08 | 2014 | 2014.25 | 1993.25 | 21305 |
| 1732037400 | 2020.25 | -8 | -0.39 | 2025.5 | 2030.5 | 2009.25 | 41588 |
| 1731951000 | 2028.25 | 12.75 | 0.63 | 2024 | 2032 | 2012.75 | 17896 |
| 1731691800 | 2015.5 | -19.75 | -0.97 | 2022.5 | 2032.75 | 2010 | 9598 |
| 1731605400 | 2035.25 | 4 | 0.20 | 2023.5 | 2041.25 | 2021.75 | 11906 |
| 1731519000 | 2031.25 | -24.25 | -1.18 | 2028 | 2041.25 | 2023.25 | 20051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
