News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.9609 | 4.63697026458 | 85.42 | 89.37 | 84.27 | 5453 | 87.33914869 | SP |
| 4 | 7.8009 | 9.56227016426 | 81.58 | 89.37 | 81.58 | 3205 | 85.5649037 | SP |
| 12 | 7.3109 | 8.90812720848 | 82.07 | 93.6 | 80.78 | 5103 | 85.18514364 | SP |
| 26 | 15.6209 | 21.1780097614 | 73.76 | 93.6 | 67.39 | 3029 | 83.52278934 | SP |
| 52 | 27.9609 | 45.5240963855 | 61.42 | 93.6 | 61 | 2739 | 77.59732347 | SP |
| 156 | 28.1809 | 46.0472222222 | 61.2 | 93.6 | 47.5769 | 1906 | 66.65821829 | SP |
| 260 | 38.7809 | 76.6420948617 | 50.6 | 93.6 | 21.65 | 2749 | 53.17285114 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342200 | 83.0991 | -0.95 | -1.13 | 83.5 | 83.779 | 82.59 | 2266 |
| 1735255800 | 84.0453 | 0.58 | 0.70 | 83.1 | 84.0454 | 83.1 | 1328 |
| 1735077840 | 83.4625 | 0.55 | 0.66 | 83.08 | 83.4625 | 82.91 | 1224 |
| 1734996600 | 82.9121 | -0.44 | -0.52 | 83.57 | 83.57 | 82.34 | 3008 |
| 1734737400 | 83.3473 | 1.63 | 1.99 | 81.58 | 83.57 | 81.58 | 2825 |
| 1734651000 | 81.72 | -2.73 | -3.23 | 84.77 | 84.77 | 81.72 | 3844 |
| 1734564600 | 84.4506 | -0.72 | -0.84 | 85.2467 | 85.32 | 82.31 | 142431 |
| 1734478200 | 85.1672 | -1.29 | -1.49 | 86.29 | 86.2999 | 84.8 | 2605 |
| 1734391800 | 86.4592 | 0.18 | 0.21 | 86.52 | 87.5787 | 86.3364 | 2166 |
| 1734132600 | 86.2812 | -0.81 | -0.94 | 87.14 | 87.14 | 86.0144 | 3423 |
| 1734046200 | 87.0956 | -0.63 | -0.72 | 87.61 | 87.61 | 87.0956 | 488 |
| 1733959800 | 87.7276 | 0.99 | 1.14 | 87.5 | 87.7276 | 87.43 | 835 |
| 1733873400 | 86.7359 | -0.45 | -0.51 | 87.29 | 88.655 | 86.7359 | 6116 |
| 1733787000 | 87.1845 | -0.79 | -0.89 | 88.41 | 88.41 | 86.8632 | 697 |
| 1733527800 | 87.9711 | -0.08 | -0.09 | 88.82 | 88.82 | 87.59 | 1246 |
| 1733441400 | 88.0544 | -0.54 | -0.61 | 88.71 | 88.71 | 88.0544 | 346 |
| 1733355000 | 88.5908 | 0.21 | 0.24 | 88.71 | 88.71 | 88.38 | 1354 |
| 1733268600 | 88.3816 | -0.15 | -0.17 | 88.53 | 88.61 | 88.27 | 879 |
| 1733182200 | 88.5282 | -0.38 | -0.42 | 89.99 | 90 | 88.5282 | 2603 |
| 1732917840 | 88.905 | 0.17 | 0.19 | 93.6 | 93.6 | 88.905 | 1474 |
| 1732750200 | 88.7397 | -1.43 | -1.58 | 90.5 | 91.82 | 88.51 | 2494 |
| 1732663800 | 90.1683 | 0.2 | 0.22 | 88.93 | 91.44 | 88.93 | 4697 |
| 1732577400 | 89.9715 | 0.73 | 0.82 | 90 | 91.5099 | 88.5 | 6181 |
| 1732318200 | 89.2365 | 2.59 | 2.98 | 87.03 | 89.2365 | 87.03 | 3483 |
| 1732231800 | 86.65 | 2.6 | 3.09 | 87.89 | 87.89 | 85.02 | 2487 |
| 1732145400 | 84.0515 | 0.63 | 0.76 | 83.36 | 84.0515 | 83.36 | 756 |
| 1732059000 | 83.42 | 0.67 | 0.81 | 81.96 | 83.42 | 81.79 | 3359 |
| 1731972600 | 82.7461 | -0.08 | -0.10 | 82.93 | 83.0639 | 82.5 | 1232 |
| 1731713400 | 82.8278 | -0.64 | -0.77 | 83.5 | 83.5 | 82.8278 | 1744 |
| 1731627000 | 83.4725 | -1.47 | -1.73 | 85.1 | 85.1 | 83.4725 | 3780 |
| 1731540600 | 84.94 | -0.23 | -0.27 | 86.68 | 86.68 | 84.85 | 2515 |
| 1731454200 | 85.17 | -1.67 | -1.92 | 86.55 | 86.55 | 85.14 | 2850 |
| 1731367800 | 86.8401 | 0.28 | 0.32 | 87.31 | 87.31 | 86.8113 | 8677 |
| 1731108600 | 86.5645 | 0.26 | 0.30 | 86.57 | 87.06 | 86.5645 | 1181 |
| 1731022200 | 86.3072 | 0.62 | 0.72 | 86.15 | 86.59 | 85.99 | 3195 |
| 1730935800 | 85.6868 | 2.93 | 3.54 | 85.39 | 85.79 | 85.16 | 1983 |
| 1730849400 | 82.76 | 1.98 | 2.45 | 80.94 | 82.82 | 80.94 | 1983 |
| 1730763000 | 80.78 | -1.32 | -1.61 | 81.54 | 81.54 | 80.78 | 541 |
| 1730500200 | 82.1004 | -0.58 | -0.70 | 82.92 | 83.3694 | 82.1004 | 1182 |
| 1730413800 | 82.6767 | -0.16 | -0.20 | 82.61 | 83.14 | 82.61 | 681 |
| 1730327400 | 82.8409 | 0.34 | 0.41 | 82.58 | 83.1 | 82.29 | 3677 |
| 1730241000 | 82.5 | 0.65 | 0.79 | 81.06 | 82.5 | 81.06 | 628 |
| 1730154600 | 81.8502 | 0.77 | 0.95 | 81.33 | 81.9142 | 81.33 | 536 |
| 1729895400 | 81.0792 | -0.61 | -0.75 | 82.07 | 82.17 | 81.0792 | 906 |
| 1729809000 | 81.6887 | 0.27 | 0.33 | 81.72 | 81.72 | 81.388 | 1104 |
| 1729722600 | 81.4212 | -0.1 | -0.13 | 81.28 | 81.43 | 80.94 | 1003 |
| 1729636200 | 81.526 | -1.09 | -1.32 | 82.28 | 82.28 | 81.5 | 981 |
| 1729549800 | 82.62 | -0.47 | -0.57 | 83.11 | 83.11 | 82.305 | 906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
