News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9254 | -2.46561659624 | 78.09 | 78.8 | 76.2 | 1341 | 77.82730165 | SP |
| 4 | -7.0454 | -8.46701117654 | 83.21 | 83.21 | 73.9492 | 9392 | 80.28905317 | SP |
| 12 | -6.8854 | -8.29066827213 | 83.05 | 92.13 | 73.9492 | 6164 | 83.68238849 | SP |
| 26 | -4.1754 | -5.19716206124 | 80.34 | 93.6 | 73.9492 | 5284 | 84.0544013 | SP |
| 52 | 5.9346 | 8.45023494233 | 70.23 | 93.6 | 66.95 | 3735 | 80.38755596 | SP |
| 156 | 15.6346 | 25.8295060301 | 60.53 | 93.6 | 47.5769 | 2160 | 70.3499563 | SP |
| 260 | 48.2446 | 172.795845272 | 27.92 | 93.6 | 25.1977 | 2506 | 59.56577201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 76.1646 | -0.7 | -0.91 | 76.23 | 76.535 | 76.08 | 1759 |
| 1743028200 | 76.8668 | -1.29 | -1.65 | 77.59 | 77.61 | 76.69 | 773 |
| 1742941800 | 78.1576 | -0.57 | -0.72 | 78.8 | 78.8 | 78.02 | 1920 |
| 1742855400 | 78.7277 | 1.63 | 2.12 | 78.33 | 78.76 | 78.24 | 1306 |
| 1742596200 | 77.0948 | -0.65 | -0.83 | 76.74 | 77.13 | 76.39 | 1294 |
| 1742509800 | 77.7426 | -0.74 | -0.95 | 78.09 | 78.69 | 77.74 | 1414 |
| 1742423400 | 78.487 | 1.59 | 2.06 | 77 | 78.91 | 77 | 3107 |
| 1742337000 | 76.9009 | -0.76 | -0.98 | 77.05 | 77.05 | 76.5142 | 2733 |
| 1742250600 | 77.6591 | 1.34 | 1.76 | 76.23 | 77.91 | 76.23 | 2146 |
| 1741991400 | 76.3149 | 2.06 | 2.78 | 75.17 | 76.3149 | 75.17 | 1160 |
| 1741905000 | 74.2525 | -1.09 | -1.44 | 75.32 | 75.32 | 73.9492 | 3464 |
| 1741818600 | 75.3401 | 0.29 | 0.38 | 76.21 | 76.21 | 75.3401 | 2438 |
| 1741732200 | 75.0528 | -0.1 | -0.13 | 75.37 | 75.96 | 74.69 | 1807 |
| 1741645800 | 75.1529 | -1.47 | -1.91 | 75.46 | 75.87 | 74.44 | 3555 |
| 1741390200 | 76.62 | 0.44 | 0.58 | 75.72 | 76.82 | 74.7 | 6208 |
| 1741303800 | 76.1764 | -2.05 | -2.62 | 76.8 | 77.03 | 76 | 2882 |
| 1741217400 | 78.2252 | 0.71 | 0.92 | 77.39 | 78.4 | 77.39 | 1014 |
| 1741131000 | 77.5111 | -1.14 | -1.45 | 77.75 | 77.82 | 76.4201 | 1562 |
| 1741044600 | 78.652 | -2.67 | -3.28 | 80.91 | 80.91 | 78.4669 | 3678 |
| 1740785400 | 81.32 | 0.38 | 0.47 | 80.35 | 81.32 | 80.085 | 144142 |
| 1740699000 | 80.9383 | -1.89 | -2.28 | 83.21 | 83.21 | 80.9383 | 1234 |
| 1740612600 | 82.8279 | 0.58 | 0.70 | 82.92 | 83.73 | 82.8279 | 1444 |
| 1740526200 | 82.25 | 0.59 | 0.72 | 81.52 | 82.51 | 81.44 | 2386 |
| 1740439800 | 81.6646 | -0.85 | -1.03 | 82.56 | 82.56 | 81.47 | 2562 |
| 1740180600 | 82.5122 | -2.9 | -3.40 | 85.77 | 85.77 | 82.1832 | 3412 |
| 1740094200 | 85.4121 | -1.63 | -1.88 | 86.39 | 86.39 | 84.97 | 3969 |
| 1740007800 | 87.0457 | -0.9 | -1.03 | 87.53 | 87.53 | 86.97 | 1557 |
| 1739921400 | 87.95 | 1.02 | 1.17 | 87.43 | 88.04 | 87.0235 | 7638 |
| 1739575800 | 86.9306 | 0.18 | 0.21 | 86.91 | 86.9306 | 86.67 | 6728 |
| 1739489400 | 86.75 | 0.74 | 0.86 | 86.82 | 86.82 | 86.3 | 1535 |
| 1739403000 | 86.0081 | -0.86 | -0.99 | 85.38 | 86.46 | 85.38 | 7430 |
| 1739316600 | 86.872 | -1.04 | -1.19 | 87.54 | 87.54 | 86.7401 | 3463 |
| 1739230200 | 87.914 | 0.62 | 0.72 | 87.85 | 87.914 | 87.48 | 978 |
| 1738971000 | 87.2898 | -0.91 | -1.03 | 88.85 | 88.85 | 87.2898 | 9085 |
| 1738884600 | 88.2 | 0.06 | 0.07 | 88.44 | 88.44 | 87.775 | 1654 |
| 1738798200 | 88.14 | 0.54 | 0.62 | 88.06 | 88.1447 | 87.35 | 3873 |
| 1738711800 | 87.6 | -2.79 | -3.09 | 90.73 | 90.73 | 86.64 | 4447 |
| 1738625400 | 90.3932 | 1.92 | 2.17 | 86.38 | 90.3932 | 86 | 31547 |
| 1738366200 | 88.4703 | -1.2 | -1.34 | 89.78 | 89.78 | 88.28 | 1947 |
| 1738279800 | 89.6734 | 1.95 | 2.22 | 87.82 | 90.0002 | 87.82 | 2358 |
| 1738193400 | 87.7272 | -0.3 | -0.34 | 88 | 88.3 | 87.52 | 2982 |
| 1738107000 | 88.0269 | 1.03 | 1.18 | 87.77 | 88.13 | 87.5084 | 2811 |
| 1738020600 | 86.998 | -4.64 | -5.06 | 88.14 | 88.4 | 86.86 | 4088 |
| 1737761400 | 91.6355 | 0.22 | 0.24 | 92.13 | 92.13 | 91.3872 | 3596 |
| 1737675000 | 91.4152 | 0 | 0.00 | 91.4152 | 91.4152 | 91.4152 | 0 |
| 1737588600 | 91.4152 | 0.1 | 0.11 | 91.7 | 91.7899 | 91.4152 | 2149 |
| 1737502200 | 91.3106 | 1.93 | 2.16 | 90.19 | 91.3106 | 90.19 | 3245 |
| 1737156600 | 89.3809 | 0.25 | 0.28 | 90.01 | 90.01 | 89.37 | 2514 |
| 1737070200 | 89.13 | 0.93 | 1.05 | 88.25 | 89.25 | 88.25 | 5169 |
| 1736983800 | 88.2 | 1.41 | 1.63 | 88.8 | 88.9399 | 88.2 | 11397 |
| 1736897400 | 86.7861 | 1.68 | 1.97 | 85.88 | 86.92 | 85.88 | 1429 |
| 1736811000 | 85.11 | -0.38 | -0.44 | 84.67 | 85.11 | 84.27 | 2955 |
| 1736551800 | 85.4882 | 0.32 | 0.38 | 85.42 | 85.6499 | 84.96 | 6316 |
| 1736379000 | 85.1657 | -0.08 | -0.10 | 85 | 85.1657 | 84.28 | 2351 |
| 1736292600 | 85.2497 | -0.68 | -0.79 | 86.15 | 86.52 | 84.865 | 1523 |
| 1736206200 | 85.93 | 1.03 | 1.21 | 85.88 | 86.24 | 85.76 | 3825 |
| 1735947000 | 84.8999 | 1.88 | 2.26 | 83.65 | 84.9315 | 83.65 | 1627 |
| 1735860600 | 83.0237 | 0.86 | 1.05 | 83.05 | 83.07 | 82.58 | 1345 |
| 1735687800 | 82.16 | -0.42 | -0.51 | 82.81 | 82.81 | 82.16 | 4350 |
| 1735601400 | 82.5804 | -0.52 | -0.62 | 82.23 | 82.8544 | 81.93 | 1548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
