News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -1.11601349598 | 77.06 | 77.74 | 74.65 | 167583 | 76.09853294 | CS |
| 4 | 3.915 | 5.41606142353 | 72.285 | 78.23 | 70.86 | 138354 | 75.82027364 | CS |
| 12 | -5.78 | -7.05050012198 | 81.98 | 86.49 | 70.86 | 146010 | 77.64772063 | CS |
| 26 | 4.02 | 5.56940980881 | 72.18 | 86.49 | 69.56 | 146602 | 76.56234825 | CS |
| 52 | 6.76 | 9.73502304147 | 69.44 | 90.295 | 67.92 | 156501 | 77.40407449 | CS |
| 156 | 8.89 | 13.2075471698 | 67.31 | 90.295 | 48.61 | 169045 | 65.37379727 | CS |
| 260 | 19.59 | 34.6051934287 | 56.61 | 90.295 | 27.28 | 161106 | 63.46495239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 76.2 | 0.31 | 0.41 | 76.31 | 76.39 | 74.89 | 247445 |
| 1738798800 | 75.89 | -0.01 | -0.01 | 76.16 | 76.31 | 75.48 | 96621 |
| 1738712400 | 75.9 | 0.64 | 0.85 | 75.09 | 76.19 | 74.65 | 140930 |
| 1738626000 | 75.26 | -1.43 | -1.86 | 74.85 | 76.205 | 74.73 | 129873 |
| 1738366800 | 76.69 | -0.56 | -0.72 | 77.06 | 77.74 | 76 | 223044 |
| 1738280400 | 77.25 | 0.6 | 0.78 | 77.25 | 77.75 | 76.86 | 76823 |
| 1738194000 | 76.65 | -1.02 | -1.31 | 77.47 | 78.23 | 76.13 | 136587 |
| 1738107600 | 77.67 | 1.39 | 1.82 | 77.6 | 77.97 | 77.06 | 104372 |
| 1738021200 | 76.28 | 0.37 | 0.49 | 75.91 | 77.03 | 75.35 | 146514 |
| 1737762000 | 75.91 | -0.32 | -0.42 | 75.49 | 76.36 | 74.99 | 165713 |
| 1737675600 | 76.23 | 0 | 0.00 | 76.23 | 76.23 | 76.23 | 0 |
| 1737589200 | 76.23 | -0.83 | -1.08 | 77.52 | 77.63 | 76.07 | 115610 |
| 1737502800 | 77.06 | 0.9 | 1.18 | 77.015 | 77.25 | 76.245 | 119308 |
| 1737157200 | 76.16 | 0.61 | 0.81 | 76.4 | 76.817 | 75.65 | 102227 |
| 1737070800 | 75.55 | -0.06 | -0.08 | 75.21 | 75.855 | 75.01 | 146840 |
| 1736984400 | 75.61 | -0.01 | -0.01 | 77.33 | 77.33 | 75.265 | 135086 |
| 1736898000 | 75.62 | 2.08 | 2.83 | 73.98 | 75.67 | 73.71 | 126587 |
| 1736811600 | 73.54 | 1.59 | 2.21 | 71.15 | 73.65 | 71.15 | 127720 |
| 1736552400 | 71.95 | -1.32 | -1.80 | 72.285 | 72.59 | 70.86 | 149068 |
| 1736379600 | 73.27 | -0.44 | -0.60 | 73.12 | 73.6656 | 72.46 | 128071 |
| 1736293200 | 73.71 | -0.69 | -0.93 | 75.22 | 75.33 | 73.04 | 208639 |
| 1736206800 | 74.4 | -0.76 | -1.01 | 75.785 | 76.0357 | 74.24 | 189013 |
| 1735947600 | 75.16 | 0.18 | 0.24 | 75.04 | 75.73 | 74.54 | 123230 |
| 1735861200 | 74.98 | -1.23 | -1.61 | 76.235 | 76.62 | 74.98 | 192444 |
| 1735688400 | 76.21 | 0.19 | 0.25 | 76.35 | 77.05 | 75.61 | 122814 |
| 1735602000 | 76.02 | -0.85 | -1.11 | 76.14 | 76.64 | 75.225 | 102195 |
| 1735342800 | 76.87 | -0.52 | -0.67 | 77.5 | 77.65 | 76.18 | 104510 |
| 1735256400 | 77.39 | 0.66 | 0.86 | 76.39 | 77.8 | 76.05 | 84183 |
| 1735077840 | 76.73 | 0.68 | 0.89 | 76.19 | 76.87 | 75.08 | 50828 |
| 1734997200 | 76.05 | 0.43 | 0.57 | 75.35 | 76.22 | 75.21 | 127405 |
| 1734738000 | 75.62 | -0.29 | -0.38 | 74.71 | 76.705 | 74.51 | 767182 |
| 1734651600 | 75.91 | 0.46 | 0.61 | 77.26 | 77.44 | 75.47 | 139407 |
| 1734565200 | 75.45 | -3.37 | -4.28 | 78.77 | 79.595 | 75 | 177986 |
| 1734478800 | 78.82 | -0.92 | -1.15 | 79.59 | 79.925 | 78.45 | 148805 |
| 1734392400 | 79.74 | 0.63 | 0.80 | 79.6715 | 80.28 | 79.19 | 104434 |
| 1734133200 | 79.11 | -0.37 | -0.47 | 79.074403 | 79.83 | 78.4691 | 128818 |
| 1734046800 | 79.48 | -0.27 | -0.34 | 79.7 | 80.34 | 79.41 | 80903 |
| 1733960400 | 79.75 | 0.37 | 0.47 | 79.94 | 81.04 | 79.21 | 175199 |
| 1733874000 | 79.38 | -0.62 | -0.78 | 80.11 | 80.71 | 79.07 | 159739 |
| 1733787600 | 80 | 0.31 | 0.39 | 80.525 | 82.15 | 79.95 | 134845 |
| 1733528400 | 79.69 | -0.52 | -0.65 | 80.84 | 81.48 | 79.605 | 87724 |
| 1733442000 | 80.21 | -2.04 | -2.48 | 82.2 | 82.2 | 80.02 | 128386 |
| 1733355600 | 82.25 | -0.35 | -0.42 | 82.29 | 82.84 | 81.75 | 129368 |
| 1733269200 | 82.6 | -0.54 | -0.65 | 83.11 | 83.6355 | 81.655 | 129187 |
| 1733182800 | 83.14 | 1.57 | 1.92 | 81.645 | 84.045 | 81.36 | 161687 |
| 1732917840 | 81.57 | 0.44 | 0.54 | 81.975 | 82.46 | 81.1 | 78615 |
| 1732750800 | 81.13 | -2.07 | -2.49 | 83.16 | 84.16 | 81.05 | 102649 |
| 1732664400 | 83.2 | -1.4 | -1.65 | 83.77 | 84.073 | 82.76 | 120989 |
| 1732578000 | 84.6 | 1.21 | 1.45 | 84.77 | 86.49 | 84.395 | 305605 |
| 1732318800 | 83.39 | 0.96 | 1.16 | 83.07 | 84.02 | 82.55 | 121800 |
| 1732232400 | 82.43 | 2.53 | 3.17 | 80.15677 | 82.45 | 80.15677 | 140928 |
| 1732146000 | 79.9 | 0.36 | 0.45 | 79.66 | 80.02 | 78.82 | 85298 |
| 1732059600 | 79.54 | -0.72 | -0.90 | 79.43 | 80.1 | 78.98 | 98170 |
| 1731973200 | 80.26 | -0.41 | -0.51 | 80.945 | 81.675 | 80.19 | 120154 |
| 1731714000 | 80.67 | -1.05 | -1.28 | 81.98 | 82.165 | 80.64 | 132935 |
| 1731627600 | 81.72 | 0.03 | 0.04 | 82.49 | 82.49 | 81.02 | 141079 |
| 1731541200 | 81.69 | 0.86 | 1.06 | 81.5 | 82.7 | 81.12 | 108445 |
| 1731454800 | 80.83 | -2.08 | -2.51 | 82.86 | 83.12 | 80.45 | 173954 |
| 1731368400 | 82.91 | 0.42 | 0.51 | 83.36 | 84.07 | 82.39 | 162572 |
| 1731109200 | 82.49 | 0.87 | 1.07 | 81.22 | 82.9 | 81.22 | 151827 |
| 1731022800 | 81.62 | -2.48 | -2.95 | 83.69 | 83.69 | 80.69 | 145427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
