News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.038 | 11.1682242991 | 89.88 | 106.21 | 86.59 | 3942 | 96.5398988 | SP |
| 4 | 22.698 | 29.3939393939 | 77.22 | 106.21 | 74.7601 | 1594 | 90.95330623 | SP |
| 12 | 30.108 | 43.1284916201 | 69.81 | 106.21 | 60.65 | 1230 | 79.18791945 | SP |
| 26 | 26.488 | 36.0724499523 | 73.43 | 106.21 | 56.6 | 1480 | 73.99709223 | SP |
| 52 | 55.478 | 124.837983798 | 44.44 | 106.21 | 44.3218 | 4259 | 67.6596816 | SP |
| 156 | 75.028 | 301.438328646 | 24.89 | 106.21 | 19.7732 | 2511 | 58.74410734 | SP |
| 260 | 75.028 | 301.438328646 | 24.89 | 106.21 | 19.7732 | 2511 | 58.74410734 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 99.918 | -2.41 | -2.35 | 101.78 | 103 | 99.918 | 1786 |
| 1731540600 | 102.3272 | 0.1 | 0.10 | 102.75 | 106.21 | 102.3272 | 3969 |
| 1731454200 | 102.2252 | 3.11 | 3.13 | 99.05 | 102.2252 | 97.42 | 1908 |
| 1731367800 | 99.1181 | 11.8 | 13.52 | 88.33 | 99.1181 | 88.33 | 6039 |
| 1731108600 | 87.317 | 0.06 | 0.07 | 89.88 | 89.88 | 86.59 | 6009 |
| 1731022200 | 87.2579 | 0.31 | 0.35 | 85.57 | 87.2579 | 85.57 | 3231 |
| 1730935800 | 86.9521 | 7.84 | 9.90 | 84.78 | 86.9521 | 84.78 | 1419 |
| 1730849400 | 79.1161 | 2.4 | 3.13 | 78.86 | 79.1161 | 78.86 | 401 |
| 1730763000 | 76.7143 | -2.1 | -2.67 | 78.34 | 78.34 | 76.7143 | 374 |
| 1730500200 | 78.8173 | -1.09 | -1.37 | 79.85 | 79.85 | 78.8173 | 610 |
| 1730413800 | 79.9083 | -1.94 | -2.37 | 82.25 | 82.25 | 79.9083 | 813 |
| 1730327400 | 81.8509 | -1.07 | -1.29 | 81.98 | 81.98 | 81.81 | 196 |
| 1730241000 | 82.9227 | 3.68 | 4.64 | 81 | 82.9227 | 81 | 995 |
| 1730154600 | 79.2473 | 3.12 | 4.10 | 78.32 | 79.2473 | 78.32 | 413 |
| 1729895400 | 76.1241 | -1.62 | -2.08 | 77.68 | 77.68 | 75.57 | 127 |
| 1729809000 | 77.7434 | 2.17 | 2.87 | 77 | 77.7434 | 77 | 202 |
| 1729722600 | 75.5764 | -1.31 | -1.71 | 74.98 | 75.5764 | 74.7601 | 861 |
| 1729636200 | 76.8888 | -0.42 | -0.54 | 76.35 | 76.93 | 76.35 | 510 |
| 1729549800 | 77.3099 | -0.85 | -1.09 | 77.56 | 77.56 | 76.65 | 923 |
| 1729290600 | 78.1616 | 2.12 | 2.78 | 77.22 | 78.37 | 77.22 | 1085 |
| 1729204200 | 76.0448 | -1.23 | -1.59 | 77.11 | 77.11 | 76.02 | 1343 |
| 1729117800 | 77.271 | 0.94 | 1.23 | 77.28 | 77.48 | 77.09 | 556 |
| 1729031400 | 76.3313 | 1.13 | 1.51 | 75.85 | 77 | 75.4699 | 2406 |
| 1728945000 | 75.197 | 3.36 | 4.68 | 74 | 75.197 | 74 | 1194 |
| 1728685800 | 71.8366 | 3.83 | 5.62 | 70.19 | 71.8366 | 70.19 | 244 |
| 1728599400 | 68.011 | -1.52 | -2.19 | 69.69 | 69.69 | 67.43 | 1338 |
| 1728513000 | 69.5346 | -1.45 | -2.05 | 70.78 | 70.78 | 69.5346 | 97 |
| 1728426600 | 70.9866 | -1.2 | -1.67 | 71.54 | 71.54 | 70.9866 | 294 |
| 1728340200 | 72.1907 | 1.13 | 1.59 | 72.13 | 72.7 | 72.13 | 3797 |
| 1728081000 | 71.0599 | 1.53 | 2.20 | 70.09 | 71.0599 | 70.09 | 245 |
| 1727994600 | 69.5274 | 0.79 | 1.15 | 68.79 | 69.5274 | 68.79 | 441 |
| 1727908200 | 68.7346 | -1.7 | -2.42 | 69.61 | 69.61 | 68.7346 | 165 |
| 1727821800 | 70.4393 | -1.95 | -2.70 | 72.49 | 72.49 | 70.4393 | 733 |
| 1727735400 | 72.3942 | -2.5 | -3.34 | 73.17 | 73.17 | 72.3942 | 217 |
| 1727476200 | 74.8977 | 0.97 | 1.31 | 75 | 75 | 74.8977 | 979 |
| 1727389800 | 73.9314 | 1.84 | 2.56 | 73.28 | 74.285 | 73.28 | 866 |
| 1727303400 | 72.0878 | -1.22 | -1.66 | 72.83 | 73.15 | 72.0878 | 599 |
| 1727217000 | 73.3057 | 1.14 | 1.57 | 72.6 | 73.3057 | 71.6 | 2881 |
| 1727130600 | 72.1695 | 0.46 | 0.64 | 72.4 | 72.4 | 72.1695 | 244 |
| 1726871400 | 71.713 | -0.46 | -0.63 | 71.68 | 72.16 | 71.48 | 940 |
| 1726785000 | 72.1695 | 3.56 | 5.19 | 71.99 | 72.63 | 71.99 | 1076 |
| 1726698600 | 68.6115 | 0.14 | 0.20 | 68.47 | 68.6115 | 67.7201 | 729 |
| 1726612200 | 68.4747 | 2.35 | 3.55 | 67.56 | 69.6699 | 67.56 | 1538 |
| 1726525800 | 66.1286 | -1.77 | -2.61 | 66.709999 | 66.709999 | 65.8 | 735 |
| 1726266600 | 67.9 | 1.32 | 1.98 | 66.05 | 68.34 | 66 | 787 |
| 1726180200 | 66.583699 | 0.81 | 1.24 | 66.129999 | 66.583699 | 66.129999 | 538 |
| 1726093800 | 65.771199 | -0.37 | -0.56 | 65.04 | 65.771199 | 65.04 | 276 |
| 1726007400 | 66.139799 | 0.97 | 1.48 | 65.14 | 66.139799 | 64.9 | 975 |
| 1725921000 | 65.172 | 4.1 | 6.72 | 62.9 | 65.172 | 62.9 | 5975 |
| 1725661800 | 61.0708 | -2.8 | -4.39 | 64.66 | 64.66 | 60.65 | 1307 |
| 1725575400 | 63.872 | -2.35 | -3.55 | 65 | 65 | 63.872 | 756 |
| 1725489000 | 66.219899 | 0.04 | 0.06 | 64.65 | 66.45 | 63.8 | 495 |
| 1725402600 | 66.1808 | -0.94 | -1.40 | 69.13 | 69.13 | 65.61 | 1625 |
| 1725057000 | 67.1201 | -3.4 | -4.82 | 68.4 | 68.4 | 67.1201 | 183 |
| 1724970600 | 70.5176 | 3 | 4.44 | 68.74 | 70.5176 | 68.06 | 645 |
| 1724884200 | 67.5225 | -3.19 | -4.51 | 68.59 | 68.59 | 67.13 | 624 |
| 1724797800 | 70.7115 | -1.58 | -2.18 | 71.24 | 71.24 | 70.43 | 1563 |
| 1724711400 | 72.2869 | -0.33 | -0.45 | 72.82 | 72.82 | 72.21 | 498 |
| 1724452200 | 72.6168 | 3.8 | 5.52 | 69.81 | 72.6168 | 69.81 | 773 |
| 1724365800 | 68.8191 | -1.47 | -2.09 | 69.5 | 69.5 | 68.8191 | 407 |
| 1724279400 | 70.2847 | 2.32 | 3.42 | 67.82 | 70.2847 | 67.82 | 164 |
| 1724193000 | 67.9636 | 0.51 | 0.75 | 69.1 | 69.1 | 67.3901 | 574 |
| 1724106600 | 67.4578 | -0.74 | -1.09 | 67.29 | 67.4578 | 66.67 | 924 |
| 1723847400 | 68.1982 | 2.96 | 4.53 | 66.06 | 68.1982 | 65.93 | 814 |
| 1723761000 | 65.2416 | -2.12 | -3.14 | 67.75 | 67.75 | 65.2416 | 1261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
