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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 473.95 | -5.45 | -1.14 | 481.2 | 481.65 | 473.75 | 3273 |
| 1722011400 | 479.4 | -1.95 | -0.41 | 481.9 | 481.9 | 477.15 | 1749 |
| 1721925000 | 481.35 | -6.65 | -1.36 | 483.9 | 485.3 | 480.85 | 7128 |
| 1721838600 | 488 | -10.4 | -2.09 | 486.8 | 490.55 | 483.6 | 11770 |
| 1721752200 | 498.4 | -5.48 | -1.09 | 497.8 | 499.025 | 494.85 | 4437 |
| 1721665800 | 503.875 | 11.28 | 2.29 | 498.7 | 505 | 496.45 | 25027 |
| 1721406600 | 492.6 | -7.53 | -1.50 | 493 | 498.25 | 492.25 | 2709 |
| 1721320200 | 500.125 | -2.88 | -0.57 | 505.25 | 509.25 | 498.3 | 821 |
| 1721233800 | 503 | -9.88 | -1.93 | 503.5 | 507 | 499.325 | 9225 |
| 1721147400 | 512.875 | 0.88 | 0.17 | 512.875 | 512.875 | 512.875 | 6124 |
| 1721061000 | 512 | -3.25 | -0.63 | 512 | 512 | 512 | 0 |
| 1720801800 | 515.25 | 6.88 | 1.35 | 509.75 | 515.375 | 509.125 | 4355 |
| 1720715400 | 508.375 | 1.13 | 0.22 | 510.75 | 517.375 | 507.625 | 6767 |
| 1720629000 | 507.25 | 10.15 | 2.04 | 506.25 | 508 | 506.25 | 3636 |
| 1720542600 | 497.1 | 8.5 | 1.74 | 496.2 | 498.2 | 495 | 2818 |
| 1720456200 | 488.6 | 5.25 | 1.09 | 487 | 489.35 | 485.05 | 1304 |
| 1720197000 | 483.35 | -8.05 | -1.64 | 483.35 | 483.35 | 483.35 | 6691 |
| 1720110600 | 491.4 | 1.35 | 0.28 | 491.4 | 491.4 | 491.4 | 21672 |
| 1720024200 | 490.05 | 7.55 | 1.56 | 490.05 | 490.05 | 490.05 | 650 |
| 1719937800 | 482.5 | -2 | -0.41 | 482.5 | 482.5 | 482.5 | 970 |
| 1719851400 | 484.5 | 2.6 | 0.54 | 482.9 | 486.25 | 481.15 | 5398 |
| 1719592200 | 481.9 | -0.25 | -0.05 | 484.1 | 484.1 | 481.9 | 592 |
| 1719505800 | 482.15 | -3.6 | -0.74 | 478.5 | 482.7 | 476.65 | 4181 |
| 1719419400 | 485.75 | 4.95 | 1.03 | 485.75 | 485.75 | 485.75 | 5806 |
| 1719333000 | 480.8 | -10.35 | -2.11 | 480.8 | 480.8 | 480.8 | 509 |
| 1719246600 | 491.15 | 3.4 | 0.70 | 489 | 493.85 | 487.85 | 7124 |
| 1718987400 | 487.75 | 3.65 | 0.75 | 487.8 | 491.8 | 486.85 | 8556 |
| 1718901000 | 484.1 | 2.4 | 0.50 | 483 | 484.55 | 480.65 | 5683 |
| 1718814600 | 481.7 | -3.9 | -0.80 | 482.6 | 482.95 | 480.4 | 31531 |
| 1718728200 | 485.6 | 16.1 | 3.43 | 475 | 485.9 | 474.75 | 11586 |
| 1718641800 | 469.5 | -2.7 | -0.57 | 470.1 | 471.75 | 466.5 | 43134 |
| 1718382600 | 472.2 | -1.25 | -0.26 | 467.9 | 473.8 | 466.6 | 17279 |
| 1718296200 | 473.45 | 4.35 | 0.93 | 469.4 | 477.15 | 466.15 | 20397 |
| 1718209800 | 469.1 | -11.95 | -2.48 | 474.5 | 480.35 | 462.05 | 221705 |
| 1718123400 | 481.05 | -1.85 | -0.38 | 475.8 | 482.2 | 473.35 | 65563 |
| 1718037000 | 482.9 | -12.15 | -2.45 | 483 | 484.85 | 475.8 | 50998 |
| 1717777800 | 495.05 | -30.2 | -5.75 | 508.75 | 511.5 | 494.8 | 12231 |
| 1717691400 | 525.25 | 6.63 | 1.28 | 526 | 526 | 523.875 | 10292 |
| 1717605000 | 518.625 | 18.28 | 3.65 | 501.25 | 518.625 | 500.65 | 15462 |
| 1717518600 | 500.35 | -0.4 | -0.08 | 488.8 | 501.625 | 472.65 | 37138 |
| 1717432200 | 500.75 | -36.75 | -6.84 | 535.25 | 535.25 | 500.15 | 47955 |
| 1717173000 | 537.5 | -3 | -0.56 | 537.5 | 537.5 | 537.5 | 379 |
| 1717086600 | 540.5 | 5 | 0.93 | 538.25 | 543.875 | 537.625 | 3335 |
| 1717000200 | 535.5 | -15.5 | -2.81 | 545.5 | 545.75 | 535.125 | 13365 |
| 1716913800 | 551 | -3.88 | -0.70 | 550.5 | 551.75 | 549.5 | 20560 |
| 1716568200 | 554.875 | -8.88 | -1.57 | 554.875 | 554.875 | 554.875 | 62 |
| 1716481800 | 563.75 | -1.5 | -0.27 | 563.5 | 565.5 | 561.625 | 2657 |
| 1716395400 | 565.25 | -8.63 | -1.50 | 565.25 | 565.25 | 565.25 | 1736 |
| 1716309000 | 573.875 | -7.88 | -1.35 | 573.875 | 573.875 | 573.875 | 686 |
| 1716222600 | 581.75 | -0.25 | -0.04 | 581.75 | 581.75 | 581.75 | 1937 |
| 1715963400 | 582 | 7.13 | 1.24 | 580 | 583.75 | 578 | 2564 |
| 1715877000 | 574.875 | -8.25 | -1.41 | 575.75 | 576.875 | 573.75 | 6853 |
| 1715790600 | 583.125 | 6.38 | 1.11 | 582.5 | 583.625 | 582.375 | 12366 |
| 1715704200 | 576.75 | -6.88 | -1.18 | 582.25 | 585.125 | 575.25 | 4194 |
| 1715617800 | 583.625 | -3.13 | -0.53 | 585.75 | 588.25 | 581.75 | 2049 |
| 1715358600 | 586.75 | 9 | 1.56 | 586.75 | 588 | 565.125 | 20645 |
| 1715272200 | 577.75 | 6.5 | 1.14 | 572.25 | 579 | 558.625 | 6997 |
| 1715185800 | 571.25 | 3.25 | 0.57 | 571.25 | 571.25 | 571.25 | 16206 |
| 1715099400 | 568 | 4.88 | 0.87 | 568 | 568 | 568 | 890 |
| 1714753800 | 563.125 | -4.63 | -0.81 | 565 | 572.125 | 555.625 | 10826 |
| 1714667400 | 567.75 | 5.38 | 0.96 | 570.25 | 571 | 567.75 | 4222 |
| 1714581000 | 562.375 | -5.13 | -0.90 | 562.375 | 562.375 | 562.375 | 704 |
| 1714494600 | 567.5 | -3.5 | -0.61 | 567.5 | 567.5 | 567.5 | 8470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
