News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.115994329166 | 77.59 | 80.515 | 74.2 | 644931 | 77.62286973 | CS |
| 4 | 3.39 | 4.56319827702 | 74.29 | 80.515 | 70.3 | 1060467 | 73.48940783 | CS |
| 12 | 13.64 | 21.2991880075 | 64.04 | 85.57 | 63.16 | 1067625 | 76.27146353 | CS |
| 26 | 5.25 | 7.24837774403 | 72.43 | 85.57 | 61.16 | 1071726 | 72.66808947 | CS |
| 52 | -11.53 | -12.9245600269 | 89.21 | 89.83 | 51.79 | 1052754 | 71.07057098 | CS |
| 156 | -39.96 | -33.9680380823 | 117.64 | 135.9625 | 51.79 | 680647 | 79.15344973 | CS |
| 260 | 25.3175 | 48.3504416328 | 52.3625 | 135.9625 | 38.7925 | 482118 | 77.91926423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 77.655 | 2.2 | 2.91 | 76.35 | 77.69 | 74.79 | 391461 |
| 1721428500 | 75.46 | -0.46 | -0.61 | 75.645 | 75.92 | 74.2 | 545124 |
| 1721342100 | 75.92 | -2.37 | -3.03 | 78 | 78.6 | 75.59 | 738913 |
| 1721255700 | 78.29 | -1.53 | -1.92 | 79.88 | 80.515 | 78.28 | 639850 |
| 1721169300 | 79.82 | 2.61 | 3.38 | 77.59 | 80.12 | 76.88 | 909306 |
| 1721082900 | 77.21 | -0.1 | -0.13 | 77.2 | 77.88 | 76.66 | 710891 |
| 1720823700 | 77.31 | 0.94 | 1.23 | 76.73 | 78.47 | 76.15 | 1323530 |
| 1720737300 | 76.37 | 4.3 | 5.97 | 73 | 76.54 | 73 | 1109433 |
| 1720650900 | 72.07 | 0.78 | 1.09 | 71.81 | 72.37 | 71.165 | 916884 |
| 1720564500 | 71.29 | -0.27 | -0.38 | 71.48 | 71.96 | 70.3 | 716394 |
| 1720478100 | 71.56 | 0.12 | 0.17 | 71.66 | 72.68 | 71.38 | 841071 |
| 1720218900 | 71.44 | -0.01 | -0.01 | 71.48 | 72.63 | 70.62 | 564421 |
| 1720040640 | 71.45 | 0.21 | 0.29 | 71.87 | 72.705 | 71.39 | 508022 |
| 1719959700 | 71.24 | -0.37 | -0.52 | 71.67 | 72.35 | 70.96 | 884518 |
| 1719873300 | 71.61 | -0.04 | -0.06 | 71.78 | 73.3737 | 71.01 | 1405502 |
| 1719614100 | 71.65 | -0.17 | -0.24 | 72.05 | 72.61 | 70.65 | 4737521 |
| 1719527700 | 71.82 | -0.28 | -0.39 | 71.97 | 72.425 | 70.99 | 1236561 |
| 1719441300 | 72.1 | -0.97 | -1.33 | 72.85 | 73.1468 | 71.92 | 1338199 |
| 1719354900 | 73.07 | -1.42 | -1.91 | 74.29 | 74.7799 | 72.85 | 631272 |
| 1719268500 | 74.49 | 0.83 | 1.13 | 73.96 | 75.49 | 73.55 | 840784 |
| 1719009300 | 73.66 | -0.87 | -1.17 | 74.79 | 75.28 | 73.51 | 1582018 |
| 1718922900 | 74.53 | -0.01 | -0.01 | 74.25 | 75.245 | 73.43 | 784181 |
| 1718750100 | 74.54 | -0.27 | -0.36 | 74.84 | 75.24 | 74.33 | 1147737 |
| 1718663700 | 74.81 | -1.06 | -1.40 | 75.48 | 75.985 | 74.61 | 772991 |
| 1718404500 | 75.87 | -1.01 | -1.31 | 76.5 | 77.02 | 74.79 | 787761 |
| 1718318100 | 76.88 | -0.57 | -0.74 | 77.12 | 77.66 | 75.88 | 529506 |
| 1718231700 | 77.45 | 0.56 | 0.73 | 77.77 | 78.99 | 76.57 | 770879 |
| 1718145300 | 76.89 | -0.21 | -0.27 | 76.75 | 77.3 | 75.9 | 827522 |
| 1718058900 | 77.1 | -0.53 | -0.68 | 76.99 | 77.62 | 75.9 | 722126 |
| 1717799700 | 77.63 | -1.2 | -1.52 | 78.12 | 78.43 | 77.11 | 849600 |
| 1717713300 | 78.83 | -0.43 | -0.54 | 78.85 | 79.9261 | 78.495 | 785617 |
| 1717626900 | 79.26 | 2.36 | 3.07 | 77.31 | 79.3 | 76.59 | 930551 |
| 1717540500 | 76.9 | -1 | -1.28 | 77.32 | 78.58 | 76.14 | 1095060 |
| 1717454100 | 77.9 | 0.71 | 0.92 | 77.89 | 79.195 | 77.11 | 863743 |
| 1717194900 | 77.19 | -0.06 | -0.08 | 77.47 | 78.815 | 76.17 | 1307031 |
| 1717108500 | 77.25 | -1.35 | -1.72 | 78.22 | 78.22 | 75.16 | 1222595 |
| 1717022100 | 78.6 | -0.79 | -1.00 | 78.44 | 78.7 | 77.68 | 718496 |
| 1716935700 | 79.39 | -1.4 | -1.73 | 80.8 | 80.93 | 79.04 | 704175 |
| 1716590100 | 80.79 | 0.38 | 0.47 | 80.84 | 81.029 | 79.95 | 452637 |
| 1716503700 | 80.41 | -2.57 | -3.10 | 82.32 | 83.96 | 79.76 | 774576 |
| 1716417300 | 82.98 | 0.3 | 0.36 | 80.97 | 83.28 | 80.29 | 696296 |
| 1716330900 | 82.68 | 0.18 | 0.22 | 82.42 | 83.4 | 80.83 | 840134 |
| 1716244500 | 82.5 | -1.31 | -1.56 | 83.23 | 84.22 | 82.38 | 1006915 |
| 1715985300 | 83.805 | 0.97 | 1.16 | 82.98 | 84.61 | 82.19 | 1379971 |
| 1715898900 | 82.84 | -0.66 | -0.79 | 83.15 | 83.82 | 82.32 | 1389946 |
| 1715812500 | 83.5 | -0.65 | -0.77 | 84.94 | 85.57 | 83 | 1149196 |
| 1715726100 | 84.15 | 2.18 | 2.66 | 82.41 | 84.47 | 82.01 | 926909 |
| 1715639700 | 81.97 | 1.06 | 1.31 | 82.14 | 82.75 | 80.55 | 1417988 |
| 1715380500 | 80.91 | 1.28 | 1.61 | 79.61 | 81.09 | 79.47 | 1463804 |
| 1715294100 | 79.63 | 2.58 | 3.35 | 77.24 | 79.79 | 76.61 | 816086 |
| 1715207700 | 77.05 | -0.41 | -0.53 | 77.53 | 77.7 | 76.565 | 838284 |
| 1715121300 | 77.46 | 1.4 | 1.84 | 76.87 | 77.59 | 75.85 | 1007594 |
| 1715034900 | 76.06 | -1.23 | -1.59 | 77.48 | 77.7199 | 75.2 | 1090356 |
| 1714775700 | 77.29 | 1.69 | 2.24 | 76.89 | 77.98 | 76.18 | 1509857 |
| 1714689300 | 75.6 | 2.14 | 2.91 | 74.45 | 76.31 | 73.08 | 2255997 |
| 1714602900 | 73.46 | 10.25 | 16.22 | 70.54 | 76.68 | 70.012 | 3117232 |
| 1714516500 | 63.21 | -1.3 | -2.02 | 64.04 | 64.78 | 63.16 | 1329624 |
| 1714430100 | 64.51 | 0.45 | 0.70 | 64.39 | 66.629999 | 64.284 | 1604634 |
| 1714170900 | 64.06 | 1.4 | 2.23 | 62.83 | 64.36 | 62.33 | 973784 |
| 1714084500 | 62.66 | -0.86 | -1.35 | 62.64 | 63.0206 | 61.79 | 956065 |
| 1713998100 | 63.52 | -0.17 | -0.27 | 63.22 | 63.945 | 62.61 | 984815 |
| 1713911700 | 63.69 | 0.89 | 1.42 | 64.099999 | 64.584999 | 63.56 | 1217170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
