News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.42 | -2.78224879283 | 86.98 | 87.29 | 84.225 | 1520802 | 86.24705277 | CS |
| 4 | 2.98 | 3.65285609218 | 81.58 | 87.29 | 79.095 | 1774814 | 83.41814784 | CS |
| 12 | -3.04 | -3.4703196347 | 87.6 | 87.73 | 74.63 | 1375287 | 81.38030696 | CS |
| 26 | 6.94 | 8.94099458902 | 77.62 | 91.975 | 74.63 | 1239837 | 83.00186094 | CS |
| 52 | 4.26 | 5.30510585305 | 80.3 | 91.975 | 72.2095 | 1201979 | 81.9238315 | CS |
| 156 | 12.76 | 17.7715877437 | 71.8 | 96.17 | 61.05 | 1414985 | 77.72484032 | CS |
| 260 | 28.97 | 52.1136895125 | 55.59 | 96.17 | 23.31 | 1465074 | 67.0784968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 86.56 | 0.37 | 0.43 | 85.91 | 86.85 | 85.56 | 2081760 |
| 1740008100 | 86.19 | -0.41 | -0.47 | 86 | 86.59 | 85.79 | 1191560 |
| 1739921700 | 86.6 | 0.95 | 1.11 | 85.82 | 86.65 | 85.6 | 1169071 |
| 1739576100 | 85.65 | -1.3 | -1.50 | 86.98 | 87.36 | 85.505 | 1669765 |
| 1739489700 | 86.95 | 2.01 | 2.37 | 85.38 | 87.02 | 85.07 | 1250388 |
| 1739403300 | 84.94 | -0.51 | -0.60 | 85.18 | 85.18 | 83.85 | 1807010 |
| 1739316900 | 85.45 | 1.07 | 1.27 | 84.53 | 86.11 | 84.06 | 1952124 |
| 1739230500 | 84.38 | 2.05 | 2.49 | 82.78 | 85.5 | 82.07 | 2610087 |
| 1738971300 | 82.33 | 2.33 | 2.91 | 82.91 | 82.95 | 80.5 | 3128617 |
| 1738884900 | 80 | -0.57 | -0.71 | 81.16 | 81.165 | 79.095 | 2402325 |
| 1738798500 | 80.57 | -0.12 | -0.15 | 80.61 | 80.87 | 79.99 | 1668675 |
| 1738712100 | 80.69 | -0.28 | -0.35 | 80.56 | 81.7356 | 80.56 | 1124055 |
| 1738625700 | 80.97 | -1.48 | -1.80 | 81.47 | 81.69 | 79.463 | 1430635 |
| 1738366500 | 82.45 | -1.06 | -1.27 | 83.18 | 83.731 | 82.28 | 4795742 |
| 1738280100 | 83.51 | 0.13 | 0.16 | 84.09 | 84.27 | 83.18 | 779549 |
| 1738193700 | 83.38 | 0.49 | 0.59 | 82.78 | 84.065 | 82.78 | 911027 |
| 1738107300 | 82.89 | 0.27 | 0.33 | 82.62 | 83.83 | 82.4 | 1127037 |
| 1738020900 | 82.62 | 0.79 | 0.97 | 82.08 | 82.75 | 81.74 | 1870417 |
| 1737761700 | 81.83 | 0.17 | 0.21 | 81.58 | 82.22 | 81.58 | 963020 |
| 1737675300 | 81.66 | 0 | 0.00 | 81.66 | 81.66 | 81.66 | 0 |
| 1737588900 | 81.66 | -0.88 | -1.07 | 82.09 | 82.09 | 81.24 | 2052160 |
| 1737502500 | 82.54 | 0.88 | 1.08 | 81.7 | 82.92 | 81.7 | 1388748 |
| 1737156900 | 81.66 | 0.52 | 0.64 | 81.67 | 81.99 | 81.19 | 1219442 |
| 1737070500 | 81.14 | 1.06 | 1.32 | 79.7 | 81.17 | 79.7 | 924808 |
| 1736984100 | 80.08 | 1.24 | 1.57 | 80.56 | 80.89 | 80.04 | 951883 |
| 1736897700 | 78.84 | 1.04 | 1.34 | 77.7 | 79.11 | 77.6601 | 975566 |
| 1736811300 | 77.8 | 1.46 | 1.91 | 76.07 | 77.93 | 75.97 | 940993 |
| 1736552100 | 76.34 | -1.99 | -2.54 | 77.3 | 77.605 | 76.11 | 900520 |
| 1736379300 | 78.33 | 0.03 | 0.04 | 78.18 | 78.44 | 76.995 | 939742 |
| 1736292900 | 78.3 | 0.48 | 0.62 | 78.6 | 79.58 | 77.81 | 1265498 |
| 1736206500 | 77.82 | -0.09 | -0.12 | 77.91 | 79.48 | 77.55 | 1003713 |
| 1735947300 | 77.91 | 0.52 | 0.67 | 77.69 | 78.04 | 77.14 | 1124990 |
| 1735860900 | 77.39 | -0.02 | -0.03 | 77.76 | 78.27 | 77.08 | 718149 |
| 1735688100 | 77.41 | 0.18 | 0.23 | 77.36 | 77.985 | 77.09 | 517392 |
| 1735601700 | 77.23 | -0.48 | -0.62 | 76.76 | 77.62 | 76.33 | 677839 |
| 1735342500 | 77.71 | -0.63 | -0.80 | 77.75 | 78.66 | 77.36 | 726770 |
| 1735256100 | 78.34 | 0.54 | 0.69 | 77.71 | 78.395 | 77.45 | 372389 |
| 1735077840 | 77.8 | 0.4 | 0.52 | 77.16 | 77.94 | 76.9441 | 271247 |
| 1734996900 | 77.4 | 0.1 | 0.13 | 76.8 | 77.5 | 76.52 | 899901 |
| 1734737700 | 77.3 | 2.12 | 2.82 | 74.79 | 77.56 | 74.52 | 3446672 |
| 1734651300 | 75.18 | 0.27 | 0.36 | 75.37 | 75.91 | 74.63 | 1686761 |
| 1734564900 | 74.91 | -2.63 | -3.39 | 78.33 | 78.48 | 74.83 | 1758441 |
| 1734478500 | 77.54 | -1.13 | -1.44 | 78.08 | 78.2 | 77.17 | 1294774 |
| 1734392100 | 78.67 | -0.24 | -0.30 | 78.94 | 79.17 | 78.17 | 1291325 |
| 1734132900 | 78.91 | -0.38 | -0.48 | 79.54 | 79.67 | 78.75 | 1650857 |
| 1734046500 | 79.29 | -0.55 | -0.69 | 80.25 | 80.7 | 79.25 | 1409102 |
| 1733960100 | 79.84 | -0.9 | -1.11 | 80.66 | 80.89 | 79.28 | 1930707 |
| 1733873700 | 80.74 | -1.79 | -2.17 | 82.56 | 82.56 | 80.51 | 896271 |
| 1733787300 | 82.53 | -1.87 | -2.22 | 84.59 | 84.685 | 82.42 | 714386 |
| 1733528100 | 84.4 | 0.65 | 0.78 | 84.19 | 84.5 | 83.545 | 1399802 |
| 1733441700 | 83.75 | -1.09 | -1.28 | 83.51 | 84.42 | 83.09 | 1476551 |
| 1733355300 | 84.84 | 0.04 | 0.05 | 84.91 | 85.03 | 84.18 | 1018965 |
| 1733268900 | 84.8 | -0.62 | -0.73 | 85.74 | 85.81 | 84.5843 | 1511451 |
| 1733182500 | 85.42 | -1.67 | -1.92 | 86.55 | 86.55 | 85.28 | 1046932 |
| 1732917840 | 87.09 | -0.19 | -0.22 | 87.58 | 87.73 | 86.93 | 559612 |
| 1732750500 | 87.28 | 0.49 | 0.56 | 87.16 | 87.81 | 87.16 | 693771 |
| 1732664100 | 86.79 | -0.25 | -0.29 | 86.53 | 86.925 | 85.59 | 931819 |
| 1732577700 | 87.04 | 1.31 | 1.53 | 86.4 | 87.6 | 86.25 | 2060373 |
| 1732318500 | 85.73 | 1.03 | 1.22 | 84.77 | 86 | 84.77 | 672100 |
| 1732232100 | 84.7 | 0.55 | 0.65 | 84.66 | 84.91 | 84.16 | 1050055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
