News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -2.36190952262 | 80.02 | 80.72 | 77.88 | 560585 | 79.66043281 | CS |
| 4 | 3 | 3.99307866365 | 75.13 | 82.6 | 73.87 | 688512 | 78.93111655 | CS |
| 12 | -1.01 | -1.2762193581 | 79.14 | 82.6 | 72.51 | 734658 | 77.7316819 | CS |
| 26 | 15.66 | 25.0680326557 | 62.47 | 85.44 | 62.13 | 862252 | 77.38879519 | CS |
| 52 | 30.88 | 65.3544973545 | 47.25 | 85.44 | 46.97 | 739561 | 68.99550162 | CS |
| 156 | 37.87 | 94.0635866865 | 40.26 | 85.44 | 29.25 | 528941 | 53.63639537 | CS |
| 260 | 41.83 | 115.23415978 | 36.3 | 85.44 | 24.67 | 467396 | 48.14736065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 78.13 | -0.56 | -0.71 | 78.59 | 78.8011 | 77.88 | 483600 |
| 1720478400 | 78.69 | -0.95 | -1.19 | 80.1 | 80.36 | 78.6 | 535398 |
| 1720219200 | 79.64 | -0.97 | -1.20 | 80.1 | 80.5224 | 79.17 | 533452 |
| 1720040640 | 80.61 | 0.63 | 0.79 | 79.98 | 80.72 | 79.44 | 246760 |
| 1719960000 | 79.98 | -0.22 | -0.27 | 80.02 | 80.7 | 79.55 | 926730 |
| 1719873600 | 80.2 | -1.79 | -2.18 | 82.11 | 82.6 | 80.18 | 731263 |
| 1719614400 | 81.99 | 0 | 0.00 | 81.99 | 81.99 | 81.99 | 0 |
| 1719528000 | 81.99 | 0.81 | 1.00 | 81.4 | 82.2 | 80.48 | 673948 |
| 1719441600 | 81.18 | -0.1 | -0.12 | 80.77 | 82.19 | 80.6 | 858773 |
| 1719355200 | 81.28 | 1.79 | 2.25 | 81.45 | 82 | 80 | 1189532 |
| 1719268800 | 79.49 | 1.4 | 1.79 | 78.32 | 79.775 | 78.05 | 507795 |
| 1719009600 | 78.09 | -0.54 | -0.69 | 78.63 | 78.84 | 77.71 | 999590 |
| 1718923200 | 78.63 | 0.89 | 1.14 | 78.47 | 79.47 | 78.09 | 831257 |
| 1718750400 | 77.74 | 0.92 | 1.20 | 76.65 | 78.45 | 76.23 | 510471 |
| 1718664000 | 76.82 | 0.51 | 0.67 | 76.23 | 76.92 | 75.65 | 436297 |
| 1718404800 | 76.31 | -0.08 | -0.10 | 75.65 | 76.58 | 75.04 | 574118 |
| 1718318400 | 76.39 | -0.55 | -0.71 | 76.84 | 76.84 | 75.08 | 832064 |
| 1718232000 | 76.94 | 1.35 | 1.79 | 76.19 | 77.46 | 76.04 | 745593 |
| 1718145600 | 75.59 | 0.29 | 0.39 | 75.13 | 76.02 | 73.87 | 571664 |
| 1718059200 | 75.3 | 0.78 | 1.05 | 74.09 | 75.94 | 73.85 | 713919 |
| 1717800000 | 74.52 | 0.51 | 0.69 | 74.19 | 76.4 | 73.26 | 1238630 |
| 1717713600 | 74.01 | -0.58 | -0.78 | 74.73 | 75.42 | 73.68 | 578532 |
| 1717627200 | 74.59 | 0.31 | 0.42 | 74.67 | 74.81 | 73.72 | 592651 |
| 1717540800 | 74.28 | -0.55 | -0.73 | 74.72 | 74.835 | 73.97 | 706077 |
| 1717454400 | 74.83 | -1.32 | -1.73 | 76.31 | 76.31 | 72.51 | 1053545 |
| 1717195200 | 76.15 | -0.53 | -0.69 | 76.82 | 77.46 | 74.4 | 1063681 |
| 1717108800 | 76.68 | -1.02 | -1.31 | 77.3 | 77.96 | 76.5 | 870005 |
| 1717022400 | 77.7 | 0.33 | 0.43 | 77.05 | 77.74 | 76.66 | 723916 |
| 1716936000 | 77.37 | -1.88 | -2.37 | 79.65 | 79.73 | 77.255 | 708630 |
| 1716590400 | 79.25 | 1.76 | 2.27 | 78.13 | 79.63 | 77.67 | 822374 |
| 1716504000 | 77.49 | 0.39 | 0.51 | 77.65 | 78.69 | 77.22 | 729930 |
| 1716417600 | 77.1 | -0.03 | -0.04 | 77.05 | 77.32 | 76.69 | 897868 |
| 1716331200 | 77.13 | -0.08 | -0.10 | 77.27 | 77.755 | 76.76 | 469879 |
| 1716244800 | 77.21 | 0.7 | 0.91 | 76.52 | 77.27 | 76.4658 | 441734 |
| 1715985600 | 76.51 | -0.04 | -0.05 | 76.66 | 77.1 | 76.09 | 514785 |
| 1715899200 | 76.55 | -0.85 | -1.10 | 77.25 | 78 | 76.44 | 765420 |
| 1715812800 | 77.4 | 0.57 | 0.74 | 77.01 | 78.26 | 76.8 | 818774 |
| 1715726400 | 76.83 | 0.07 | 0.09 | 76.52 | 77.05 | 75.73 | 752288 |
| 1715640000 | 76.76 | -1.82 | -2.32 | 78.71 | 78.8 | 76.69 | 590656 |
| 1715380800 | 78.58 | 1.57 | 2.04 | 77.48 | 78.63 | 77.08 | 957643 |
| 1715294400 | 77.01 | -0.59 | -0.76 | 77.37 | 77.37 | 76.45 | 880421 |
| 1715208000 | 77.6 | -0.65 | -0.83 | 78.24 | 78.625 | 77.03 | 724874 |
| 1715121600 | 78.25 | -1.35 | -1.70 | 79.01 | 79.515 | 78.08 | 595641 |
| 1715035200 | 79.6 | 1.13 | 1.44 | 78.57 | 79.86 | 78.5 | 801272 |
| 1714776000 | 78.47 | 1.17 | 1.51 | 78.8 | 79.15 | 77.32 | 827616 |
| 1714689600 | 77.3 | -0.33 | -0.43 | 78.54 | 78.89 | 76.65 | 1255238 |
| 1714603200 | 77.63 | -0.88 | -1.12 | 80 | 80.265 | 74.04 | 2363787 |
| 1714516800 | 78.51 | -0.85 | -1.07 | 79.37 | 79.9 | 78.48 | 796419 |
| 1714430400 | 79.36 | -0.37 | -0.46 | 80 | 80.55 | 79.15 | 595893 |
| 1714171200 | 79.73 | 0.45 | 0.57 | 79.06 | 80.16 | 78.825 | 430153 |
| 1714084800 | 79.28 | 0.38 | 0.48 | 78.41 | 79.86 | 77.76 | 474748 |
| 1713998400 | 78.9 | -0.42 | -0.53 | 79.88 | 79.92 | 78.66 | 341147 |
| 1713912000 | 79.32 | 1.44 | 1.85 | 78.34 | 79.48 | 78.16 | 434045 |
| 1713825600 | 77.88 | 0.39 | 0.50 | 77.89 | 78.52 | 77.33 | 452941 |
| 1713566400 | 77.49 | -0.31 | -0.40 | 77.8 | 77.89 | 77.14 | 691306 |
| 1713480000 | 77.8 | -0.76 | -0.97 | 78.63 | 79.33 | 77.46 | 607523 |
| 1713393600 | 78.56 | -0.38 | -0.48 | 79.28 | 79.49 | 78.36 | 516992 |
| 1713307200 | 78.94 | 0.03 | 0.04 | 79.14 | 79.21 | 78.18 | 635173 |
| 1713220800 | 78.91 | -1.5 | -1.87 | 81 | 81.23 | 78.53 | 759355 |
| 1712961600 | 80.41 | -0.26 | -0.32 | 80.49 | 80.9 | 79.96 | 494635 |
| 1712875200 | 80.67 | 0.4 | 0.50 | 80.69 | 81.1 | 80.03 | 394010 |
| 1712788800 | 80.27 | -0.21 | -0.26 | 79.48 | 81.055 | 79 | 931051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
