News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 1.65094339623 | 97.52 | 100.14 | 97.46 | 577473 | 98.72638013 | SP |
| 4 | -3.66 | -3.56065765152 | 102.79 | 103.13 | 97.46 | 1070718 | 100.58564514 | SP |
| 12 | -7.68 | -7.19033798333 | 106.81 | 108.9099 | 97.46 | 744854 | 102.46307707 | SP |
| 26 | -5.36 | -5.1296774811 | 104.49 | 108.9099 | 94.99 | 793373 | 103.52783011 | SP |
| 52 | 7.04 | 7.64469540667 | 92.09 | 108.9099 | 91.51 | 700135 | 101.38730535 | SP |
| 156 | -9.1 | -8.4080199575 | 108.23 | 111.1357 | 70.2107 | 971092 | 91.8171297 | SP |
| 260 | 14.48 | 17.1057294743 | 84.65 | 114.1899 | 60.13 | 809705 | 92.10843048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 99.13 | -0.44 | -0.44 | 99.54 | 99.622 | 98.83 | 553653 |
| 1732577400 | 99.57 | 0.63 | 0.64 | 99.87 | 100.14 | 99.1856 | 587704 |
| 1732318200 | 98.94 | 0.57 | 0.58 | 98.53 | 99.169 | 98.319 | 528410 |
| 1732231800 | 98.37 | 0.07 | 0.07 | 98.07 | 98.52 | 97.72 | 583082 |
| 1732145400 | 98.3 | -0.17 | -0.17 | 98.15 | 98.3 | 97.5201 | 566208 |
| 1732059000 | 98.47 | 0.14 | 0.14 | 97.52 | 98.73 | 97.46 | 621963 |
| 1731972600 | 98.33 | 0.45 | 0.46 | 97.78 | 98.62 | 97.74 | 661907 |
| 1731713400 | 97.88 | -1.04 | -1.05 | 98.43 | 98.43 | 97.68 | 864012 |
| 1731627000 | 98.92 | -0.11 | -0.11 | 99.65 | 99.8 | 98.85 | 626625 |
| 1731540600 | 99.03 | -0.66 | -0.66 | 99.15 | 99.2497 | 98.41 | 644077 |
| 1731454200 | 99.69 | -1.89 | -1.86 | 100.56 | 100.6428 | 99.1275 | 944730 |
| 1731367800 | 101.58 | 0.23 | 0.23 | 101.85 | 101.9499 | 101.37 | 1007462 |
| 1731108600 | 101.35 | -1.09 | -1.06 | 101.58 | 101.58 | 100.8801 | 9394543 |
| 1731022200 | 102.44 | 1.72 | 1.71 | 101.73 | 102.7 | 101.73 | 358789 |
| 1730935800 | 100.72 | -1.34 | -1.31 | 100.68 | 100.9599 | 100.0063 | 258051 |
| 1730849400 | 102.06 | 1.07 | 1.06 | 101.2 | 102.2335 | 101.2 | 290415 |
| 1730763000 | 100.99 | -0.1 | -0.10 | 101.56 | 101.82 | 100.92 | 513364 |
| 1730500200 | 101.09 | 0.25 | 0.25 | 101.47 | 101.7799 | 101 | 857073 |
| 1730413800 | 100.84 | -0.98 | -0.96 | 101.31 | 101.31 | 100.1001 | 1030555 |
| 1730327400 | 101.82 | -1.05 | -1.02 | 101.65 | 102.56 | 101.6 | 550756 |
| 1730241000 | 102.87 | -0.42 | -0.41 | 102.79 | 103.13 | 102.5601 | 524629 |
| 1730154600 | 103.29 | 0.88 | 0.86 | 102.89 | 103.49 | 102.8 | 292953 |
| 1729895400 | 102.41 | -0.25 | -0.24 | 102.83 | 103.3099 | 102.17 | 410609 |
| 1729809000 | 102.66 | 0.53 | 0.52 | 102.92 | 103.16 | 102.2381 | 880756 |
| 1729722600 | 102.13 | -1.05 | -1.02 | 102.19 | 102.63 | 101.49 | 333322 |
| 1729636200 | 103.18 | -0.67 | -0.65 | 103.15 | 103.5587 | 103.04 | 255401 |
| 1729549800 | 103.85 | -1.24 | -1.18 | 104.39 | 104.75 | 103.6263 | 251539 |
| 1729290600 | 105.09 | 0.76 | 0.73 | 104.82 | 105.1988 | 104.6087 | 251395 |
| 1729204200 | 104.33 | 0.16 | 0.15 | 104.64 | 104.77 | 104.1663 | 262840 |
| 1729117800 | 104.17 | -0.11 | -0.11 | 104.19 | 104.45 | 103.98 | 275766 |
| 1729031400 | 104.28 | -2.24 | -2.10 | 106.31 | 106.57 | 104.06 | 306951 |
| 1728945000 | 106.52 | 0.34 | 0.32 | 105.93 | 106.77 | 105.93 | 243735 |
| 1728685800 | 106.18 | 0.83 | 0.79 | 105.4 | 106.29 | 105.4 | 243563 |
| 1728599400 | 105.35 | -0.56 | -0.53 | 105.02 | 105.44 | 104.7328 | 245610 |
| 1728513000 | 105.91 | 0.29 | 0.27 | 105.07 | 105.98 | 105.07 | 285401 |
| 1728426600 | 105.62 | 0.21 | 0.20 | 105.32 | 105.73 | 105.26 | 319864 |
| 1728340200 | 105.41 | -0.75 | -0.71 | 105.77 | 105.9594 | 105.06 | 330970 |
| 1728081000 | 106.16 | 0.53 | 0.50 | 105.54 | 106.29 | 105.4901 | 275703 |
| 1727994600 | 105.63 | -1.16 | -1.09 | 105.79 | 106.0987 | 105 | 326796 |
| 1727908200 | 106.79 | -0.09 | -0.08 | 106.35 | 107 | 106.01 | 363622 |
| 1727821800 | 106.88 | -0.77 | -0.72 | 107.82 | 107.97 | 106.12 | 396924 |
| 1727735400 | 107.65 | -0.25 | -0.23 | 107.93 | 108.18 | 106.99 | 309564 |
| 1727476200 | 107.9 | -0.87 | -0.80 | 108.07 | 108.82 | 107.74 | 317508 |
| 1727389800 | 108.77 | 2.87 | 2.71 | 108.51 | 108.9099 | 107.93 | 342942 |
| 1727303400 | 105.9 | -0.42 | -0.40 | 106.53 | 106.77 | 105.85 | 335764 |
| 1727217000 | 106.32 | 0.8 | 0.76 | 105.82 | 106.37 | 105.5029 | 278089 |
| 1727130600 | 105.52 | 0.25 | 0.24 | 105.56 | 105.74 | 105.2696 | 269014 |
| 1726871400 | 105.27 | -1.34 | -1.26 | 105.74 | 105.745 | 104.758 | 300085 |
| 1726785000 | 106.61 | 2.73 | 2.63 | 106.45 | 106.9053 | 105.9118 | 340734 |
| 1726698600 | 103.88 | -0.57 | -0.55 | 104.5 | 105.48 | 103.7757 | 294250 |
| 1726612200 | 104.45 | -0.76 | -0.72 | 105.03 | 105.15 | 104.12 | 448380 |
| 1726525800 | 105.21 | 0.61 | 0.58 | 105.1 | 105.24 | 104.64 | 349986 |
| 1726266600 | 104.6 | 0.14 | 0.13 | 104.46 | 104.98 | 104.42 | 311492 |
| 1726180200 | 104.46 | 0.89 | 0.86 | 103.6 | 104.62 | 103.178 | 389359 |
| 1726093800 | 103.57 | 1.08 | 1.05 | 102.73 | 103.64 | 101.515 | 591600 |
| 1726007400 | 102.49 | -0.33 | -0.32 | 102.51 | 102.57 | 101.54 | 645959 |
| 1725921000 | 102.82 | 1.26 | 1.24 | 102.53 | 103.1837 | 102.3853 | 706987 |
| 1725661800 | 101.56 | -2.1 | -2.03 | 103.56 | 104.04 | 101.42 | 1223441 |
| 1725575400 | 103.66 | -0.83 | -0.79 | 103.63 | 103.99 | 103.16 | 8540297 |
| 1725489000 | 104.49 | -0.73 | -0.69 | 104.16 | 105.04 | 104.03 | 414694 |
| 1725402600 | 105.22 | -2.24 | -2.08 | 106.81 | 106.935 | 105 | 313040 |
| 1725057000 | 107.46 | 0.28 | 0.26 | 107.55 | 107.86 | 106.8001 | 229301 |
| 1724970600 | 107.18 | 0.37 | 0.35 | 107.3 | 107.97 | 107 | 282755 |
| 1724884200 | 106.81 | -0.15 | -0.14 | 107.05 | 107.2605 | 106.1801 | 262665 |
| 1724797800 | 106.96 | 0.44 | 0.41 | 106.495 | 107.22 | 106.4432 | 272906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
