News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1998 | -3.67413021013 | 87.09 | 87.09 | 83.94 | 4586 | 85.63258064 | SP |
| 4 | -0.9398 | -1.10786278439 | 84.83 | 87.31 | 83.69 | 7525 | 85.52171975 | SP |
| 12 | 0.1602 | 0.191329272662 | 83.73 | 87.31 | 71.015 | 10399 | 81.045176 | SP |
| 26 | 3.4202 | 4.25027960731 | 80.47 | 87.31 | 71.015 | 12496 | 81.25846179 | SP |
| 52 | -1.1598 | -1.36366843034 | 85.05 | 94.38 | 71.015 | 10478 | 83.48512039 | SP |
| 156 | 6.9802 | 9.07580288649 | 76.91 | 94.38 | 66.02 | 18700 | 79.87181301 | SP |
| 260 | 22.1502 | 35.8765792031 | 61.74 | 99.0299 | 60.7683 | 37603 | 84.15055376 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750285800 | 83.8902 | -0.22 | -0.26 | 84 | 84.33 | 83.8902 | 5974 |
| 1750199400 | 84.1057 | -0.99 | -1.16 | 84.81 | 84.81 | 84.1057 | 1177 |
| 1750113000 | 85.0926 | -0.65 | -0.76 | 85.18 | 85.591 | 85.01 | 11334 |
| 1749853800 | 85.7434 | -1.06 | -1.22 | 85.74 | 86.4493 | 85.73 | 2827 |
| 1749767400 | 86.8044 | 0.33 | 0.38 | 86.31 | 86.8258 | 86.31 | 3677 |
| 1749681000 | 86.4747 | -0.39 | -0.45 | 87.09 | 87.09 | 86.271 | 3913 |
| 1749594600 | 86.8689 | 0.39 | 0.45 | 86.64 | 86.8689 | 86.631 | 2676 |
| 1749508200 | 86.48 | 0.48 | 0.56 | 86.08 | 86.75 | 86.07 | 3392 |
| 1749249000 | 85.995 | -0.26 | -0.30 | 86.63 | 86.63 | 85.8416 | 8764 |
| 1749162600 | 86.25 | -0.05 | -0.06 | 86.89 | 87.31 | 86.21 | 11455 |
| 1749076200 | 86.3 | 0.66 | 0.77 | 85.98 | 86.47 | 85.98 | 7927 |
| 1748989800 | 85.6403 | -0.2 | -0.23 | 85.17 | 85.6403 | 84.91 | 23843 |
| 1748903400 | 85.84 | 0.87 | 1.02 | 85.35 | 85.84 | 85.31 | 11097 |
| 1748644200 | 84.9747 | 0 | 0.01 | 84.79 | 84.99 | 84.46 | 2543 |
| 1748557800 | 84.97 | 0.34 | 0.40 | 85.16 | 85.27 | 84.63 | 6948 |
| 1748471400 | 84.63 | -1.09 | -1.27 | 85.09 | 85.09 | 84.59 | 25688 |
| 1748385000 | 85.72 | 0.95 | 1.12 | 85.51 | 85.91 | 85.3 | 7590 |
| 1748039400 | 84.77 | 0.36 | 0.43 | 83.69 | 85.0204 | 83.69 | 2108 |
| 1747953000 | 84.4075 | -0.15 | -0.18 | 84.4 | 84.56 | 84.1514 | 2690 |
| 1747866600 | 84.5556 | -0.55 | -0.65 | 84.83 | 85.4 | 84.47 | 3321 |
| 1747780200 | 85.11 | 0.22 | 0.26 | 84.74 | 85.14 | 84.74 | 1480 |
| 1747693800 | 84.8864 | 0.44 | 0.52 | 83.91 | 84.89 | 83.91 | 2887 |
| 1747434600 | 84.45 | 0.21 | 0.25 | 84.1 | 84.45 | 83.855 | 2620 |
| 1747348200 | 84.2398 | 0.86 | 1.03 | 83.61 | 84.26 | 83.61 | 7000 |
| 1747261800 | 83.3783 | -0.79 | -0.94 | 84.01 | 84.01 | 83.36 | 2433 |
| 1747175400 | 84.1714 | 0.51 | 0.61 | 84.11 | 84.33 | 84.08 | 18066 |
| 1747089000 | 83.66 | 0.69 | 0.83 | 84.64 | 84.64 | 83.47 | 2738 |
| 1746829800 | 82.97 | 0.56 | 0.68 | 82.89 | 83.09 | 82.81 | 12510 |
| 1746743400 | 82.41 | 0.08 | 0.10 | 80.5 | 82.86 | 80.5 | 1571 |
| 1746657000 | 82.3305 | -0.82 | -0.99 | 82.9 | 82.9 | 81.95 | 4823 |
| 1746570600 | 83.15 | 0.2 | 0.24 | 82.73 | 83.28 | 82.73 | 27894 |
| 1746484200 | 82.95 | 0.02 | 0.02 | 82.87 | 83.18 | 82.87 | 4220 |
| 1746225000 | 82.93 | 1.31 | 1.60 | 83.12 | 83.1964 | 82.93 | 1631 |
| 1746138600 | 81.62 | -0.47 | -0.57 | 81.83 | 82.0693 | 81.62 | 1977 |
| 1746052200 | 82.09 | -0.41 | -0.49 | 81.18 | 82.195 | 80.97 | 9202 |
| 1745965800 | 82.4968 | 0.11 | 0.13 | 82.4 | 82.64 | 82.2877 | 3984 |
| 1745879400 | 82.39 | 0.63 | 0.77 | 81.58 | 82.39 | 81.58 | 5074 |
| 1745620200 | 81.76 | -0.38 | -0.46 | 81.74 | 81.83 | 81.5395 | 9084 |
| 1745533800 | 82.14 | 1.8 | 2.24 | 80.69 | 82.14 | 80.69 | 5122 |
| 1745447400 | 80.34 | -0.13 | -0.16 | 81.04 | 81.276 | 80.3 | 11575 |
| 1745361000 | 80.47 | 1.36 | 1.72 | 79.89 | 80.855 | 79.88 | 26613 |
| 1745274600 | 79.11 | -0.6 | -0.76 | 79.48 | 80.49 | 78.49 | 13863 |
| 1744929000 | 79.7129 | 0.55 | 0.69 | 79.44 | 80.13 | 79.44 | 2757 |
| 1744842600 | 79.1674 | -0.17 | -0.22 | 79.25 | 79.98 | 78.7304 | 10334 |
| 1744756200 | 79.34 | -0.25 | -0.31 | 79.65 | 79.87 | 79.25 | 70045 |
| 1744669800 | 79.5889 | 0.64 | 0.81 | 78.16 | 79.83 | 78.16 | 49953 |
| 1744410600 | 78.95 | 2.94 | 3.87 | 76.11 | 79.15 | 76.11 | 11834 |
| 1744324200 | 76.01 | -1.31 | -1.69 | 75.65 | 76.26 | 74.76 | 4256 |
| 1744237800 | 77.32 | 5.69 | 7.94 | 71.22 | 77.85 | 71.22 | 42542 |
| 1744151400 | 71.63 | -1.39 | -1.90 | 75.17 | 75.17 | 71.015 | 16666 |
| 1744065000 | 73.02 | -1.16 | -1.56 | 72.09 | 74.37 | 71.63 | 10883 |
| 1743805800 | 74.18 | -5.51 | -6.92 | 77.07 | 77.26 | 74.05 | 30024 |
| 1743719400 | 79.692 | -2.62 | -3.18 | 80.33 | 80.52 | 79.692 | 6531 |
| 1743633000 | 82.31 | 0.32 | 0.39 | 81.46 | 82.31 | 81.46 | 5584 |
| 1743546600 | 81.99 | 0.26 | 0.32 | 81.87 | 82.18 | 81.3956 | 9004 |
| 1743460200 | 81.73 | -0.17 | -0.21 | 80.94 | 81.97 | 80.885 | 4676 |
| 1743201000 | 81.9 | -1.21 | -1.46 | 83.12 | 83.12 | 81.87 | 2567 |
| 1743114600 | 83.11 | -0.17 | -0.20 | 83.03 | 83.375 | 83 | 3831 |
| 1743028200 | 83.28 | -0.59 | -0.71 | 83.73 | 83.73 | 83.2058 | 2314 |
| 1742941800 | 83.8737 | 0.3 | 0.36 | 83.94 | 84.07 | 83.7417 | 9412 |
| 1742855400 | 83.57 | 0.53 | 0.64 | 83.56 | 83.8378 | 83.43 | 7214 |
| 1742596200 | 83.0422 | -1.16 | -1.37 | 83.1 | 83.1 | 82.5387 | 75195 |
| 1742509800 | 84.1974 | -0.78 | -0.92 | 83.93 | 84.42 | 83.93 | 18407 |
| 1742423400 | 84.9766 | 0.23 | 0.27 | 84.52 | 85.0102 | 84.404 | 39828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
