News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.06 | -5.5770292656 | 108.66 | 108.729 | 102.6 | 434664 | 106.31060733 | SP |
| 4 | 0.24 | 0.234466588511 | 102.36 | 108.729 | 101.3006 | 301639 | 105.83914947 | SP |
| 12 | 1.22 | 1.2033931742 | 101.38 | 108.729 | 99.45 | 273207 | 104.81093756 | SP |
| 26 | 8.83 | 9.41665777967 | 93.77 | 108.729 | 86.62 | 255736 | 100.23229967 | SP |
| 52 | 18.68857607 | 22.271789936 | 83.91142393 | 108.729 | 79.675 | 280370 | 93.44509664 | SP |
| 156 | 45.01470867 | 78.1704974141 | 57.58529133 | 108.729 | 43.616714 | 127991 | 83.31872814 | SP |
| 260 | 60.85836904 | 145.797774645 | 41.74163096 | 108.729 | 30.5327827 | 96765 | 76.93912254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 102.81 | -1.6 | -1.53 | 104.97 | 104.97 | 102.455 | 426472 |
| 1740180600 | 104.41 | -2.99 | -2.78 | 107.52 | 107.5899 | 104.3582 | 847001 |
| 1740094200 | 107.4 | -0.77 | -0.71 | 107.97 | 108 | 106.41 | 213557 |
| 1740007800 | 108.17 | -0.29 | -0.27 | 108.3 | 108.495 | 107.29 | 277000 |
| 1739921400 | 108.46 | 0.35 | 0.32 | 108.66 | 108.729 | 107.629 | 401098 |
| 1739575800 | 108.11 | 0.31 | 0.29 | 107.73 | 108.28 | 107.47 | 382674 |
| 1739489400 | 107.8 | 1.46 | 1.37 | 106.79 | 107.88 | 106.5 | 185487 |
| 1739403000 | 106.34 | -0.19 | -0.18 | 105.06 | 106.49 | 105.01 | 308015 |
| 1739316600 | 106.53 | -0.29 | -0.27 | 106.02 | 106.8659 | 105.94 | 263920 |
| 1739230200 | 106.82 | 1.46 | 1.39 | 106.36 | 106.9683 | 106.3356 | 238312 |
| 1738971000 | 105.36 | -0.97 | -0.91 | 106.72 | 107.33 | 105.16 | 399102 |
| 1738884600 | 106.33 | 0.17 | 0.16 | 106.14 | 106.71 | 105.55 | 257589 |
| 1738798200 | 106.16 | 0.53 | 0.50 | 105.1 | 106.205 | 104.82 | 196352 |
| 1738711800 | 105.63 | 1.64 | 1.58 | 104.52 | 105.7 | 104.47 | 249497 |
| 1738625400 | 103.99 | -1.01 | -0.96 | 102.68 | 104.6599 | 102.47 | 341536 |
| 1738366200 | 105 | -0.15 | -0.14 | 106.11 | 106.99 | 104.74 | 240665 |
| 1738279800 | 105.15 | 0.84 | 0.81 | 104.77 | 105.82 | 104.09 | 196459 |
| 1738193400 | 104.31 | -0.62 | -0.59 | 104.81 | 104.885 | 103.52 | 150582 |
| 1738107000 | 104.93 | 2.63 | 2.57 | 103.07 | 105.15 | 102.09 | 314115 |
| 1738020600 | 102.3 | -4.64 | -4.34 | 102.36 | 103.938 | 101.3006 | 318657 |
| 1737761400 | 106.94 | -0.11 | -0.10 | 107.79 | 107.8717 | 106.55 | 182740 |
| 1737675000 | 107.05 | 0 | 0.00 | 107.05 | 107.05 | 107.05 | 0 |
| 1737588600 | 107.05 | 2.1 | 2.00 | 106.7 | 107.5391 | 106.64 | 904243 |
| 1737502200 | 104.95 | 1.03 | 0.99 | 104.68 | 105.3289 | 103.8692 | 293450 |
| 1737156600 | 103.92 | 1.47 | 1.43 | 104.51 | 104.51 | 103.3075 | 223122 |
| 1737070200 | 102.45 | -0.53 | -0.51 | 103.72 | 103.72 | 102.4 | 401273 |
| 1736983800 | 102.98 | 2.24 | 2.22 | 102.41 | 103.38 | 102 | 326817 |
| 1736897400 | 100.74 | 0.08 | 0.08 | 101.31 | 101.61 | 99.98 | 269360 |
| 1736811000 | 100.66 | -0.77 | -0.76 | 99.93 | 100.78 | 99.45 | 288089 |
| 1736551800 | 101.43 | -1.86 | -1.80 | 102.4 | 102.4 | 100.6 | 291366 |
| 1736379000 | 103.29 | -0.29 | -0.28 | 103.48 | 103.69 | 102.34 | 172104 |
| 1736292600 | 103.58 | -2.03 | -1.92 | 106.09 | 106.09 | 103.13 | 204422 |
| 1736206200 | 105.61 | 1.72 | 1.66 | 105.19 | 106.18 | 105 | 227912 |
| 1735947000 | 103.89 | 1.63 | 1.59 | 102.96 | 104.0495 | 102.6219 | 151180 |
| 1735860600 | 102.26 | 0.17 | 0.17 | 103 | 103.5072 | 101.28 | 265937 |
| 1735687800 | 102.09 | -0.86 | -0.84 | 103.23 | 103.23 | 101.8 | 184141 |
| 1735601400 | 102.95 | -1.4 | -1.34 | 102.67 | 103.715 | 102.05 | 173292 |
| 1735342200 | 104.35 | -1.42 | -1.34 | 105.21 | 105.21 | 103.24 | 211850 |
| 1735255800 | 105.77 | 0.02 | 0.02 | 105.43 | 106.07 | 104.965 | 194850 |
| 1735077840 | 105.75 | 1.2 | 1.15 | 104.86 | 105.76 | 104.77 | 451536 |
| 1734996600 | 104.55 | 1.07 | 1.03 | 103.85 | 104.61 | 103.31 | 216307 |
| 1734737400 | 103.48 | 1.31 | 1.28 | 101.45 | 104.475 | 101.12 | 248910 |
| 1734651000 | 102.17 | -0.07 | -0.07 | 103.57 | 103.6449 | 102.1 | 285174 |
| 1734564600 | 102.24 | -3.76 | -3.55 | 106.31 | 106.49 | 101.93 | 322109 |
| 1734478200 | 106 | -0.95 | -0.89 | 106.36 | 106.61 | 105.7099 | 240231 |
| 1734391800 | 106.95 | 1.53 | 1.45 | 105.86 | 107.19 | 105.8544 | 288949 |
| 1734132600 | 105.42 | 0.33 | 0.31 | 106 | 106.295 | 104.77 | 170808 |
| 1734046200 | 105.09 | -0.66 | -0.62 | 105.25 | 105.5 | 104.9 | 212185 |
| 1733959800 | 105.75 | 2.14 | 2.07 | 104.65 | 106.02 | 104.53 | 185376 |
| 1733873400 | 103.61 | -0.83 | -0.79 | 104.52 | 104.9 | 103.28 | 135931 |
| 1733787000 | 104.44 | -0.92 | -0.87 | 105.18 | 105.31 | 104.07 | 260533 |
| 1733527800 | 105.36 | 0.93 | 0.89 | 104.71 | 105.6517 | 104.58 | 195705 |
| 1733441400 | 104.43 | -0.72 | -0.68 | 105.19 | 105.19 | 104.34 | 192156 |
| 1733355000 | 105.15 | 1.99 | 1.93 | 104.35 | 105.18 | 104.2 | 210570 |
| 1733268600 | 103.16 | 0.65 | 0.63 | 102.19 | 103.17 | 102 | 216879 |
| 1733182200 | 102.51 | 1.18 | 1.16 | 101.38 | 102.82 | 101.38 | 319433 |
| 1732917840 | 101.33 | 0.87 | 0.87 | 100.78 | 101.58 | 100.675 | 71074 |
| 1732750200 | 100.46 | -1.07 | -1.05 | 101.27 | 101.27 | 99.538 | 342257 |
| 1732663800 | 101.53 | 0.33 | 0.33 | 101.42 | 101.8876 | 101.22 | 309710 |
| 1732577400 | 101.2 | 0.25 | 0.25 | 101.9 | 102.0901 | 100.76 | 205664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
