News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.115273775216 | 86.75 | 87.49 | 84.75 | 38504 | 86.23382405 | FU |
| 4 | -0.85 | -0.971428571429 | 87.5 | 88.9 | 84.75 | 45404 | 86.72623911 | FU |
| 12 | -9.05 | -9.4566353187 | 95.7 | 95.91 | 84.75 | 44959 | 90.48286041 | FU |
| 26 | -14.05 | -13.9523336643 | 100.7 | 100.85 | 84.75 | 36953 | 93.63162595 | FU |
| 52 | -11.86 | -12.0393868643 | 98.51 | 103.75 | 84.75 | 29089 | 96.04317222 | FU |
| 156 | -12.36 | -12.4835875164 | 99.01 | 105.69 | 84.75 | 15222 | 97.40706593 | FU |
| 260 | -15.85 | -15.4634146341 | 102.5 | 121 | 84.75 | 13493 | 97.61498023 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 86.65 | 0.71 | 0.83 | 85.94 | 86.65 | 84.75 | 35997 |
| 1732829400 | 85.94 | -0.07 | -0.08 | 86 | 86.36 | 84.75 | 35843 |
| 1732743000 | 86.01 | -0.64 | -0.74 | 87 | 87.49 | 86.01 | 38724 |
| 1732656600 | 86.65 | 0.16 | 0.18 | 86 | 87.49 | 85.9 | 29532 |
| 1732570140 | 86.49 | 0.4 | 0.46 | 86 | 86.88 | 85.34 | 49064 |
| 1732310940 | 86.09 | -0.91 | -1.05 | 86.75 | 86.82 | 85.63 | 39358 |
| 1732224600 | 87 | 0.8 | 0.93 | 86.2 | 87.01 | 85.35 | 49933 |
| 1732051800 | 86.2 | -0.14 | -0.16 | 86.13 | 86.49 | 85.51 | 38610 |
| 1731965340 | 86.34 | 0.05 | 0.06 | 85.93 | 86.45 | 85.1 | 47487 |
| 1731619800 | 86.29 | 0.69 | 0.81 | 85.07 | 86.29 | 85.04 | 40764 |
| 1731533400 | 85.6 | -0.76 | -0.88 | 85.46 | 86.3 | 85 | 41369 |
| 1731446940 | 86.36 | -1.24 | -1.42 | 87.32 | 87.78 | 85.5 | 64411 |
| 1731360540 | 87.6 | -0.99 | -1.12 | 88.9 | 88.9 | 87.2 | 59366 |
| 1731101400 | 88.59 | 1.33 | 1.52 | 86.65 | 88.59 | 86.65 | 46185 |
| 1731014940 | 87.26 | 0.36 | 0.41 | 86.9 | 87.26 | 85.8 | 72119 |
| 1730928600 | 86.9 | 0.08 | 0.09 | 86.9 | 86.9 | 86.21 | 40734 |
| 1730842200 | 86.82 | -0.12 | -0.14 | 86.9 | 86.9 | 86.03 | 52283 |
| 1730755800 | 86.94 | -0.1 | -0.11 | 87.04 | 87.13 | 86.02 | 31028 |
| 1730496600 | 87.04 | -1.59 | -1.79 | 87.5 | 87.94 | 86.15 | 40469 |
| 1730410200 | 88.63 | 1.03 | 1.18 | 88.15 | 88.85 | 87.45 | 37220 |
| 1730323800 | 87.6 | -0.19 | -0.22 | 87.89 | 88.28 | 87.22 | 27539 |
| 1730237340 | 87.79 | 0.41 | 0.47 | 87.8 | 88.19 | 87.2 | 36074 |
| 1730151000 | 87.38 | 0.88 | 1.02 | 87.06 | 88.43 | 86.7 | 39007 |
| 1729891800 | 86.5 | -0.3 | -0.35 | 87.04 | 87.63 | 85.56 | 49710 |
| 1729805400 | 86.8 | -1.24 | -1.41 | 88.11 | 88.84 | 86.5 | 47463 |
| 1729719000 | 88.04 | -1 | -1.12 | 89 | 89.82 | 88.01 | 45071 |
| 1729632600 | 89.04 | -0.47 | -0.53 | 89.21 | 89.81 | 88.5 | 39853 |
| 1729546140 | 89.51 | 0.34 | 0.38 | 89.27 | 90.39 | 89.27 | 26379 |
| 1729287000 | 89.17 | -0.5 | -0.56 | 89.3 | 90.03 | 89 | 33995 |
| 1729200540 | 89.67 | -0.11 | -0.12 | 89.78 | 90.18 | 89.1 | 30356 |
| 1729114140 | 89.78 | -0.22 | -0.24 | 90.4 | 90.4 | 89.22 | 39230 |
| 1729027740 | 90 | -0.28 | -0.31 | 90.28 | 90.45 | 89.43 | 44880 |
| 1728941340 | 90.28 | 0.28 | 0.31 | 90.02 | 90.73 | 89.87 | 42549 |
| 1728682200 | 90 | -0.64 | -0.71 | 90.64 | 91.22 | 89.91 | 41554 |
| 1728595740 | 90.64 | -1.46 | -1.59 | 91.53 | 91.98 | 90.4 | 36328 |
| 1728509400 | 92.1 | -0.62 | -0.67 | 92.27 | 92.64 | 91.51 | 37445 |
| 1728422940 | 92.72 | 0.66 | 0.72 | 92.74 | 92.99 | 91.63 | 44420 |
| 1728336600 | 92.06 | -0.52 | -0.56 | 92.4 | 93.29 | 92.06 | 48315 |
| 1728077400 | 92.58 | -0.48 | -0.52 | 93.19 | 93.47 | 92.21 | 48031 |
| 1727991000 | 93.06 | -0.52 | -0.56 | 93 | 93.95 | 92.08 | 44960 |
| 1727904540 | 93.58 | 0.25 | 0.27 | 93.42 | 93.95 | 92.8 | 47258 |
| 1727818200 | 93.33 | -1.96 | -2.06 | 94.3 | 94.3 | 93.33 | 41442 |
| 1727731800 | 95.29 | 1.38 | 1.47 | 93.9 | 95.3 | 93.8 | 31825 |
| 1727472600 | 93.91 | -0.89 | -0.94 | 94.79 | 94.79 | 93.7 | 58875 |
| 1727386140 | 94.8 | 0.24 | 0.25 | 94.56 | 95.49 | 94.16 | 37745 |
| 1727299740 | 94.56 | 0.21 | 0.22 | 94.46 | 94.95 | 93.88 | 43858 |
| 1727213400 | 94.35 | -1.09 | -1.14 | 95.5 | 95.65 | 94.34 | 116091 |
| 1727127000 | 95.44 | 0.22 | 0.23 | 94.82 | 95.88 | 94.6 | 38046 |
| 1726867800 | 95.22 | 1.06 | 1.13 | 94.61 | 95.23 | 94.2 | 25671 |
| 1726781400 | 94.16 | -0.19 | -0.20 | 94.23 | 94.72 | 93.99 | 42422 |
| 1726695000 | 94.35 | 0.01 | 0.01 | 94.4 | 94.91 | 94.01 | 52611 |
| 1726608600 | 94.34 | 0.34 | 0.36 | 93.85 | 94.8 | 93.85 | 46917 |
| 1726522200 | 94 | 0.25 | 0.27 | 94.26 | 94.26 | 93.75 | 44246 |
| 1726263000 | 93.75 | -0.25 | -0.27 | 94.18 | 94.49 | 92.99 | 60325 |
| 1726176540 | 94 | -0.08 | -0.09 | 94.1 | 94.7 | 93.51 | 39124 |
| 1726090140 | 94.08 | -0.22 | -0.23 | 94.5 | 95.11 | 93.89 | 53784 |
| 1726003740 | 94.3 | -0.86 | -0.90 | 95.16 | 95.17 | 93.93 | 71604 |
| 1725917400 | 95.16 | -0.26 | -0.27 | 95.42 | 95.73 | 94.8 | 39937 |
| 1725658200 | 95.42 | -0.3 | -0.31 | 95.7 | 95.91 | 94.95 | 58186 |
| 1725571800 | 95.72 | -0.27 | -0.28 | 95.97 | 96 | 95.51 | 29903 |
| 1725485400 | 95.99 | -0.01 | -0.01 | 95.96 | 96 | 95.51 | 33212 |
| 1725399000 | 96 | 0.1 | 0.10 | 96.27 | 96.39 | 95.9 | 23056 |
| 1725312600 | 95.9 | -1.36 | -1.40 | 96.2 | 96.79 | 95.81 | 32768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
