News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 2.94337740085 | 80.18 | 83.39 | 78.4944 | 200053 | 80.98211369 | SP |
| 4 | 5.05 | 6.5169699316 | 77.49 | 83.39 | 74.99 | 170070 | 78.69007383 | SP |
| 12 | -0.00999999999999 | -0.0121138703816 | 82.55 | 85.68 | 74.95 | 204198 | 78.91302045 | SP |
| 26 | 19.3 | 30.5186590765 | 63.24 | 86.023 | 58.2 | 192251 | 74.96306406 | SP |
| 52 | 22.52 | 37.5208263912 | 60.02 | 86.023 | 50.62 | 149807 | 69.15188209 | SP |
| 156 | 23.24 | 39.1905564924 | 59.3 | 86.023 | 44.0901 | 150058 | 62.95979177 | SP |
| 260 | 38.98 | 89.4857667585 | 43.56 | 86.023 | 42.98 | 156344 | 62.16793101 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 82.54 | -0.11 | -0.13 | 81.79 | 82.91 | 81.7093 | 250665 |
| 1720737000 | 82.65 | 2.76 | 3.45 | 82.24 | 83.39 | 81.41 | 383746 |
| 1720650600 | 79.89 | 0.5 | 0.63 | 80.5 | 80.91 | 79.776 | 199955 |
| 1720564200 | 79.39 | 0.25 | 0.32 | 79.48 | 79.955 | 78.4944 | 74859 |
| 1720477800 | 79.14 | -2.01 | -2.48 | 80.2 | 80.49 | 78.55 | 179032 |
| 1720218600 | 81.15 | 2.07 | 2.62 | 80.18 | 81.41 | 80.18 | 162671 |
| 1720040640 | 79.08 | 1.77 | 2.29 | 78.63 | 79.625 | 78.63 | 154192 |
| 1719959400 | 77.31 | -0.07 | -0.09 | 77.19 | 77.67 | 76.72 | 144818 |
| 1719873000 | 77.38 | 0.34 | 0.44 | 77.13 | 77.56 | 76.69 | 155896 |
| 1719613800 | 77.04 | -0.03 | -0.04 | 77.49 | 77.58 | 76.885 | 130655 |
| 1719527400 | 77.07 | 1.71 | 2.27 | 76.84 | 77.41 | 76.635 | 114188 |
| 1719441000 | 75.36 | -1.41 | -1.84 | 75.24 | 75.6795 | 74.99 | 143601 |
| 1719354600 | 76.77 | -0.85 | -1.10 | 77.13 | 77.325 | 76.36 | 92995 |
| 1719268200 | 77.62 | 0.69 | 0.90 | 77.48 | 77.76 | 77.255 | 126156 |
| 1719009000 | 76.93 | -2.53 | -3.18 | 79.25 | 79.25 | 76.605 | 159439 |
| 1718922600 | 79.46 | 1.93 | 2.49 | 78.06 | 79.9086 | 78.05 | 256551 |
| 1718749800 | 77.53 | 0.57 | 0.74 | 76.77 | 77.78 | 76.55 | 135329 |
| 1718663400 | 76.96 | -0.82 | -1.05 | 77.21 | 77.42 | 76.26 | 133260 |
| 1718404200 | 77.78 | 1.94 | 2.56 | 77.49 | 78.05 | 77.24 | 313922 |
| 1718317800 | 75.84 | -1.26 | -1.63 | 76.92 | 77.25 | 75.39 | 220574 |
| 1718231400 | 77.1 | 0.35 | 0.46 | 78.36 | 78.37 | 76.75 | 204450 |
| 1718145000 | 76.75 | 0.41 | 0.54 | 76.58 | 76.92 | 76.15 | 136069 |
| 1718058600 | 76.34 | 1.39 | 1.85 | 76 | 76.67 | 75.8 | 169834 |
| 1717799400 | 74.95 | -5.79 | -7.17 | 77.5 | 77.5 | 74.95 | 500364 |
| 1717713000 | 80.74 | 1.21 | 1.52 | 80 | 81.13 | 79.7811 | 172418 |
| 1717626600 | 79.53 | 1.81 | 2.33 | 78.72 | 79.7573 | 78.27 | 189639 |
| 1717540200 | 77.72 | -1.4 | -1.77 | 78.4 | 78.4 | 77.01 | 178276 |
| 1717453800 | 79.12 | 1.34 | 1.72 | 78.18 | 79.62 | 78 | 359446 |
| 1717194600 | 77.78 | -0.98 | -1.24 | 79.57 | 79.7 | 77.385 | 225187 |
| 1717108200 | 78.76 | 0.26 | 0.33 | 78.9 | 79.45 | 78.66 | 99583 |
| 1717021800 | 78.5 | -1.48 | -1.85 | 79.14 | 79.2 | 78.495 | 154160 |
| 1716935400 | 79.98 | 1.59 | 2.03 | 80.22 | 80.29 | 79.33 | 98610 |
| 1716589800 | 78.39 | 0.17 | 0.22 | 79.17 | 79.33 | 78.255 | 106433 |
| 1716503400 | 78.22 | -3.36 | -4.12 | 80.51 | 80.82 | 78.21 | 242059 |
| 1716417000 | 81.58 | -3.13 | -3.69 | 83.86 | 83.939 | 81.29 | 278685 |
| 1716330600 | 84.71 | -0.28 | -0.33 | 85.08 | 85.48 | 84.34 | 135550 |
| 1716244200 | 84.99 | 0.75 | 0.89 | 84.35 | 85.68 | 83.8416 | 229610 |
| 1715985000 | 84.24 | 2.57 | 3.15 | 83.16 | 84.43 | 82.82 | 287863 |
| 1715898600 | 81.67 | -0.51 | -0.62 | 81.61 | 81.97 | 81.14 | 105410 |
| 1715812200 | 82.18 | 1.93 | 2.40 | 80.96 | 82.52 | 79.91 | 246651 |
| 1715725800 | 80.25 | 1.24 | 1.57 | 79.65 | 80.43 | 79.51 | 169727 |
| 1715639400 | 79.01 | -1.76 | -2.18 | 79.51 | 79.715 | 78.625 | 192634 |
| 1715380200 | 80.77 | 1.3 | 1.64 | 81.06 | 81.41 | 80.34 | 230659 |
| 1715293800 | 79.47 | 2.33 | 3.02 | 77.72 | 79.47 | 77.69 | 187351 |
| 1715207400 | 77.14 | -0.44 | -0.57 | 77.18 | 77.999 | 77.07 | 202984 |
| 1715121000 | 77.58 | -0.72 | -0.92 | 77.85 | 78.1 | 77.37 | 128589 |
| 1715034600 | 78.3 | 1.6 | 2.09 | 78.32 | 78.81 | 77.82 | 225671 |
| 1714775400 | 76.7 | -0.18 | -0.23 | 76.71 | 76.86 | 75 | 251221 |
| 1714689000 | 76.88 | -0.49 | -0.63 | 75.98 | 77.24 | 75.67 | 237450 |
| 1714602600 | 77.37 | 1.25 | 1.64 | 76.8 | 78.53 | 76.49 | 284853 |
| 1714516200 | 76.12 | -3.08 | -3.89 | 77.06 | 77.6135 | 76.0301 | 274145 |
| 1714429800 | 79.2 | -0.26 | -0.33 | 79.06 | 79.976 | 78.5738 | 201416 |
| 1714170600 | 79.46 | 0.4 | 0.51 | 79.64 | 79.7995 | 78.75 | 179527 |
| 1714084200 | 79.06 | 0.93 | 1.19 | 77.98 | 79.88 | 77.94 | 228444 |
| 1713997800 | 78.13 | -0.3 | -0.38 | 78.29 | 79.38 | 78 | 223229 |
| 1713911400 | 78.43 | -0.44 | -0.56 | 77.72 | 79.0478 | 77.59 | 317980 |
| 1713825000 | 78.87 | -4.09 | -4.93 | 79.39 | 79.9 | 78.61 | 370253 |
| 1713565800 | 82.96 | 0.46 | 0.56 | 82.55 | 83.97 | 82.278 | 331012 |
| 1713479400 | 82.495 | 0.53 | 0.64 | 83.2 | 83.31 | 81.715 | 231515 |
| 1713393000 | 81.97 | -1.24 | -1.49 | 83.07 | 83.61 | 81.2 | 267906 |
| 1713306600 | 83.21 | 0.24 | 0.29 | 82.38 | 83.78 | 81.45 | 338049 |
| 1713220200 | 82.97 | 2.9 | 3.62 | 80.82 | 83.07 | 78.73 | 464092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
