News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.23 | 5.86278586279 | 72.15 | 79.38 | 71.55 | 16511341 | 76.94636286 | CS |
| 4 | -3.62 | -4.525 | 80 | 80.75 | 71.55 | 11932111 | 76.33066788 | CS |
| 12 | -11.23 | -12.8181714416 | 87.61 | 88.99 | 71.55 | 13738530 | 77.22859227 | CS |
| 26 | -16.65 | -17.8974524347 | 93.03 | 98.39 | 71.55 | 10915834 | 83.29691299 | CS |
| 52 | -26.495 | -25.7545565006 | 102.875 | 107.66 | 71.55 | 8851831 | 88.63675772 | CS |
| 156 | -48.24 | -38.7096774194 | 124.62 | 126.32 | 68.39 | 7983910 | 93.19010037 | CS |
| 260 | -14.87 | -16.295890411 | 91.25 | 126.32 | 50.02 | 7918922 | 90.82971551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 76.26 | -0.29 | -0.38 | 77.14 | 77.14 | 76.025 | 9584862 |
| 1721687700 | 76.55 | -2.72 | -3.43 | 78.4 | 78.47 | 76.012 | 18829369 |
| 1721428500 | 79.27 | 5.08 | 6.85 | 74.66 | 79.38 | 74.19 | 32942751 |
| 1721342100 | 74.19 | -0.91 | -1.21 | 74.48 | 75.11 | 73.81 | 10691513 |
| 1721255700 | 75.1 | -0.41 | -0.54 | 75.22 | 76.13 | 74.55 | 11564466 |
| 1721169300 | 75.51 | 2.76 | 3.79 | 72.15 | 75.51 | 71.55 | 14958250 |
| 1721082900 | 72.75 | -2.08 | -2.78 | 74.89 | 74.895 | 72.52 | 9057385 |
| 1720823700 | 74.83 | 1.53 | 2.09 | 73.86 | 75.055 | 73.38 | 10553082 |
| 1720737300 | 73.3 | 0.79 | 1.09 | 72.34 | 73.5 | 72.08 | 12307377 |
| 1720650900 | 72.51 | -0.24 | -0.33 | 72.99 | 73.17 | 72.35 | 11124828 |
| 1720564500 | 72.75 | -1.82 | -2.44 | 74.63 | 74.64 | 72.73 | 11847393 |
| 1720478100 | 74.57 | -1.48 | -1.95 | 76.34 | 76.45 | 74.47 | 8864601 |
| 1720218900 | 76.05 | -0.21 | -0.28 | 76.21 | 76.27 | 75.42 | 9661072 |
| 1720040640 | 76.26 | -0.57 | -0.74 | 76.84 | 77.04 | 76.07 | 4980628 |
| 1719959700 | 76.83 | -0.3 | -0.39 | 77.12 | 77.21 | 76.28 | 8851363 |
| 1719873300 | 77.13 | -2.11 | -2.66 | 77.99 | 78.22 | 76.78 | 6764093 |
| 1719614100 | 79.235 | 0 | 0.00 | 79.235 | 79.235 | 79.235 | 0 |
| 1719527700 | 79.235 | 0.08 | 0.11 | 79.04 | 79.44 | 78.68 | 10285378 |
| 1719441300 | 79.15 | -0.13 | -0.16 | 79 | 79.28 | 78.38 | 10706370 |
| 1719354900 | 79.28 | -0.45 | -0.56 | 80 | 80.75 | 78.87 | 16175472 |
| 1719268500 | 79.73 | -0.18 | -0.23 | 80 | 80.04 | 79.17 | 7393942 |
| 1719009300 | 79.91 | 0.19 | 0.24 | 80 | 80.25 | 79.1571 | 25858131 |
| 1718922900 | 79.72 | -0.48 | -0.60 | 79.82 | 80.78 | 79.67 | 10180059 |
| 1718750100 | 80.2 | -1.13 | -1.39 | 81.03 | 81.705 | 79.59 | 9668393 |
| 1718663700 | 81.33 | 1.68 | 2.11 | 79.58 | 81.75 | 79.27 | 9843677 |
| 1718404500 | 79.65 | -0.59 | -0.74 | 80 | 80.4 | 79.11 | 7151543 |
| 1718318100 | 80.24 | 0.86 | 1.08 | 79.5 | 80.9 | 79.18 | 13945843 |
| 1718231700 | 79.38 | -0.51 | -0.64 | 79.99 | 80.18 | 79.18 | 8869372 |
| 1718145300 | 79.89 | -1.71 | -2.10 | 80.92 | 80.97 | 79.75 | 9022654 |
| 1718058900 | 81.6 | 0.17 | 0.21 | 81.47 | 81.85 | 80.84 | 8698803 |
| 1717799700 | 81.43 | -0.04 | -0.05 | 81.62 | 82.63 | 80.61 | 10850526 |
| 1717713300 | 81.47 | 0.31 | 0.38 | 81.09 | 82.93 | 80.92 | 9230483 |
| 1717626900 | 81.16 | -1.63 | -1.97 | 82.46 | 82.5 | 80.96 | 11272640 |
| 1717540500 | 82.79 | 0.71 | 0.87 | 81.97 | 83.43 | 81.9 | 12378239 |
| 1717454100 | 82.08 | 1.86 | 2.32 | 79.68 | 82.12 | 79.62 | 12441209 |
| 1717194900 | 80.22 | 1.46 | 1.85 | 79.0795 | 80.33 | 78.61 | 12664579 |
| 1717108500 | 78.76 | 1.88 | 2.45 | 77.05 | 78.875 | 77.05 | 9294549 |
| 1717022100 | 76.88 | -0.6 | -0.77 | 77 | 78.32 | 76.83 | 9258829 |
| 1716935700 | 77.48 | -1.39 | -1.76 | 78.78 | 78.8 | 77.41 | 8614602 |
| 1716590100 | 78.87 | 0.56 | 0.72 | 78.49 | 79.22 | 78.12 | 10744570 |
| 1716503700 | 78.305 | -2.42 | -2.99 | 80.21 | 80.7 | 77.64 | 15836998 |
| 1716417300 | 80.72 | 3 | 3.86 | 77.69 | 81.02 | 77.44 | 22064838 |
| 1716330900 | 77.72 | 0.18 | 0.23 | 77.5 | 78.215 | 77.5 | 8912511 |
| 1716244500 | 77.54 | -0.31 | -0.40 | 77.68 | 78.3197 | 76.71 | 11177312 |
| 1715985300 | 77.85 | 2.57 | 3.41 | 75.18 | 78 | 74.92 | 14425357 |
| 1715898900 | 75.28 | -0.42 | -0.55 | 75.18 | 75.55 | 74.455 | 10756236 |
| 1715812500 | 75.7 | 0.07 | 0.09 | 75.9 | 76.03 | 75.3201 | 8823665 |
| 1715726100 | 75.63 | -0.55 | -0.72 | 76.23 | 76.73 | 75.52 | 10940014 |
| 1715639700 | 76.18 | 0.07 | 0.09 | 76.31 | 76.84 | 75.8 | 10946045 |
| 1715380500 | 76.11 | 0.43 | 0.57 | 75.45 | 76.305 | 75.06 | 15765132 |
| 1715294100 | 75.68 | 2.18 | 2.97 | 73.57 | 75.76 | 73.07 | 18575953 |
| 1715207700 | 73.5 | 1 | 1.38 | 72.28 | 74.475 | 72.25 | 24468982 |
| 1715121300 | 72.5 | -0.4 | -0.55 | 72.85 | 72.85 | 71.8 | 21890418 |
| 1715034900 | 72.9 | -0.21 | -0.29 | 73.28 | 74.176 | 72.7 | 18602886 |
| 1714775700 | 73.11 | -1.82 | -2.43 | 75.27 | 75.51 | 72.985 | 22121203 |
| 1714689300 | 74.93 | 0.49 | 0.66 | 74.9 | 75.145 | 73.35 | 23868195 |
| 1714602900 | 74.44 | -14.05 | -15.88 | 75.85 | 76.99 | 72.67 | 66562418 |
| 1714516500 | 88.49 | 0.16 | 0.18 | 87.61 | 88.99 | 87.18 | 14378543 |
| 1714430100 | 88.33 | 0.08 | 0.09 | 88.24 | 88.61 | 87.86 | 8519766 |
| 1714170900 | 88.25 | 0.41 | 0.47 | 87.4 | 89.25 | 87.3704 | 7184337 |
| 1714084500 | 87.84 | -0.91 | -1.03 | 89.53 | 89.73 | 87.68 | 7277765 |
| 1713998100 | 88.75 | 0.88 | 1.00 | 87.16 | 88.94 | 86.95 | 7181790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
