News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.925 | 1.13399534142 | 81.57 | 82.6 | 80.6335 | 631671 | 81.51776636 | SP |
| 4 | -2.355 | -2.77548615203 | 84.85 | 85.445 | 80.6335 | 511946 | 83.37551379 | SP |
| 12 | 0.0305 | 0.0369856119906 | 82.4645 | 85.885 | 80.6335 | 514240 | 83.79666263 | SP |
| 26 | 4.235 | 5.4114490161 | 78.26 | 85.885 | 75.5669 | 521171 | 81.65567761 | SP |
| 52 | 12.565 | 17.967967968 | 69.93 | 85.885 | 69.36 | 565055 | 77.46521698 | SP |
| 156 | 17.485 | 26.895862175 | 65.01 | 85.885 | 53.69 | 596161 | 67.06993243 | SP |
| 260 | 33.935 | 69.8826194399 | 48.56 | 85.885 | 33.21 | 512666 | 62.05139292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 82.51 | 0.6 | 0.73 | 82.03 | 82.54 | 81.865 | 235656 |
| 1734996900 | 81.91 | 0.23 | 0.28 | 81.56 | 82 | 81.12 | 571299 |
| 1734737700 | 81.68 | 0.73 | 0.90 | 80.71 | 82.2 | 80.6 | 723468 |
| 1734651300 | 80.95 | -0.21 | -0.26 | 81.66 | 81.84 | 80.9 | 1112256 |
| 1734564900 | 81.16 | -2.01 | -2.42 | 83.16 | 83.47 | 81.11 | 783746 |
| 1734478500 | 83.17 | -0.38 | -0.45 | 83.26 | 83.41 | 82.98 | 396163 |
| 1734392100 | 83.55 | -0.29 | -0.35 | 83.84 | 84.03 | 83.5 | 622121 |
| 1734132900 | 83.84 | -0.32 | -0.38 | 84.25 | 84.25 | 83.76 | 666341 |
| 1734046500 | 84.16 | -0.39 | -0.46 | 84.47 | 84.59 | 84.14 | 700512 |
| 1733960100 | 84.55 | 0.28 | 0.33 | 84.59 | 84.7899 | 84.495 | 351155 |
| 1733873700 | 84.27 | -0.4 | -0.47 | 84.63 | 84.63 | 84.1413 | 431293 |
| 1733787300 | 84.67 | -0.25 | -0.29 | 84.92 | 85 | 84.6 | 368779 |
| 1733528100 | 84.92 | -0.01 | -0.01 | 85.04 | 85.17 | 84.88 | 470958 |
| 1733441700 | 84.93 | -0.28 | -0.33 | 85.24 | 85.24 | 84.9 | 453197 |
| 1733355300 | 85.21 | 0.06 | 0.07 | 85.34 | 85.34 | 84.95 | 464293 |
| 1733268900 | 85.15 | -0.13 | -0.15 | 85.28 | 85.376 | 85.05 | 495779 |
| 1733182500 | 85.28 | -0.01 | -0.01 | 85.28 | 85.395 | 85.0237 | 333527 |
| 1732917840 | 85.29 | 0.45 | 0.53 | 84.85 | 85.445 | 84.85 | 307679 |
| 1732750500 | 84.84 | -0.21 | -0.25 | 85.1 | 85.19 | 84.73 | 405945 |
| 1732664100 | 85.05 | 0.23 | 0.27 | 84.9 | 85.11 | 84.55 | 537630 |
| 1732577700 | 84.82 | 0.4 | 0.47 | 84.79 | 85.1101 | 84.5 | 579898 |
| 1732318500 | 84.42 | 0.5 | 0.60 | 83.96 | 84.485 | 83.96 | 382738 |
| 1732232100 | 83.92 | 0.64 | 0.77 | 83.5 | 84.0762 | 83.11 | 1644660 |
| 1732145700 | 83.28 | -0.03 | -0.04 | 83.31 | 83.335 | 82.575 | 592811 |
| 1732059300 | 83.31 | -0.11 | -0.13 | 83.04 | 83.4787 | 82.67 | 831684 |
| 1731972900 | 83.42 | 0.29 | 0.35 | 83.16 | 83.6025 | 83.02 | 667023 |
| 1731713700 | 83.13 | -1.03 | -1.22 | 83.79 | 83.79 | 82.986 | 615375 |
| 1731627300 | 84.16 | -0.54 | -0.64 | 84.74 | 84.74 | 84.0555 | 614937 |
| 1731540900 | 84.7 | -0.1 | -0.12 | 84.8 | 84.93 | 84.445 | 514916 |
| 1731454500 | 84.8 | -0.51 | -0.60 | 85.43 | 85.43 | 84.6 | 393451 |
| 1731368100 | 85.31 | -0.35 | -0.41 | 85.56 | 85.6 | 85.21 | 756015 |
| 1731108900 | 85.66 | 0.42 | 0.49 | 85.42 | 85.885 | 85.37 | 734783 |
| 1731022500 | 85.24 | 0.57 | 0.67 | 85.03 | 85.3661 | 84.925 | 1487801 |
| 1730936100 | 84.67 | 1.82 | 2.20 | 84.7 | 84.85 | 84.09 | 659096 |
| 1730849700 | 82.85 | 0.81 | 0.99 | 82.12 | 82.85 | 82.01 | 326415 |
| 1730763300 | 82.04 | -0.18 | -0.22 | 82.26 | 82.43 | 81.835 | 437160 |
| 1730500500 | 82.22 | 0.22 | 0.27 | 82.17 | 82.73 | 82.0601 | 344335 |
| 1730414100 | 82 | -1.3 | -1.56 | 82.81 | 82.85 | 82 | 505924 |
| 1730327700 | 83.3 | -0.07 | -0.08 | 83.3 | 83.6799 | 83.06 | 414244 |
| 1730241300 | 83.37 | 0.07 | 0.08 | 83.1 | 83.54 | 82.9285 | 364803 |
| 1730154900 | 83.3 | 0.13 | 0.16 | 83.41 | 83.517 | 83.265 | 356605 |
| 1729895700 | 83.17 | -0.25 | -0.30 | 83.75 | 83.97 | 83.06 | 420903 |
| 1729809300 | 83.42 | 0.03 | 0.04 | 83.53 | 83.53 | 83.09 | 480778 |
| 1729722900 | 83.39 | -0.7 | -0.83 | 83.74 | 83.85 | 82.95 | 412582 |
| 1729636500 | 84.09 | -0.09 | -0.11 | 83.77 | 84.23 | 83.68 | 382125 |
| 1729550100 | 84.18 | -0.53 | -0.63 | 84.56 | 84.58 | 83.8733 | 328761 |
| 1729290900 | 84.71 | 0.18 | 0.21 | 84.64 | 84.78 | 84.46 | 602942 |
| 1729204500 | 84.53 | -0.01 | -0.01 | 84.96 | 84.97 | 84.51 | 405639 |
| 1729118100 | 84.54 | 0.44 | 0.52 | 84.28 | 84.62 | 84.09 | 547729 |
| 1729031700 | 84.1 | -0.67 | -0.79 | 84.8 | 84.84 | 83.97 | 462147 |
| 1728945300 | 84.77 | 0.73 | 0.87 | 84.3 | 84.9 | 84.16 | 302293 |
| 1728686100 | 84.04 | 0.53 | 0.63 | 83.59 | 84.135 | 83.5301 | 358592 |
| 1728599700 | 83.51 | -0.25 | -0.30 | 83.56 | 83.67 | 83.26 | 408288 |
| 1728513300 | 83.76 | 0.74 | 0.89 | 82.98 | 83.83 | 82.9769 | 325295 |
| 1728426900 | 83.02 | 0.62 | 0.75 | 82.55 | 83.08 | 82.47 | 367168 |
| 1728340500 | 82.4 | -0.54 | -0.65 | 82.72 | 82.9177 | 82.18 | 286714 |
| 1728081300 | 82.94 | 0.49 | 0.59 | 83.01 | 83.01 | 82.35 | 366506 |
| 1727994900 | 82.45 | -0.21 | -0.25 | 82.42 | 82.66 | 82.15 | 338715 |
| 1727908500 | 82.66 | 0.05 | 0.06 | 82.48 | 82.79 | 82.2 | 686199 |
| 1727822100 | 82.61 | -0.6 | -0.72 | 83.11 | 83.11 | 82.24 | 529033 |
| 1727735700 | 83.21 | 0.38 | 0.46 | 82.79 | 83.23 | 82.4 | 319383 |
| 1727476500 | 82.83 | -0.05 | -0.06 | 83.09 | 83.23 | 82.78 | 409222 |
| 1727390100 | 82.88 | 0.41 | 0.50 | 83.01 | 83.01 | 82.57 | 454257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
