News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.44 | 4.82197925428 | 71.34 | 76.2 | 71.14 | 197152 | 74.33176431 | CS |
| 4 | -3.31 | -4.23869893712 | 78.09 | 78.81 | 70.295 | 176236 | 74.80434726 | CS |
| 12 | -7.59 | -9.21451984946 | 82.37 | 87.2 | 70.295 | 217146 | 81.52499091 | CS |
| 26 | -4.3 | -5.43753161356 | 79.08 | 87.5 | 70.295 | 209160 | 82.20024926 | CS |
| 52 | -1.92 | -2.50325945241 | 76.7 | 87.5 | 66.03 | 214408 | 77.48542388 | CS |
| 156 | -16.52 | -18.0941949617 | 91.3 | 100.505 | 66.03 | 197628 | 82.75685586 | CS |
| 260 | -12.38 | -14.2037631941 | 87.16 | 103.77 | 65.11 | 201565 | 82.33232153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 74.78 | -0.1 | -0.13 | 75.73 | 76.5582 | 74.74 | 149185 |
| 1737157200 | 74.88 | -0.61 | -0.81 | 75.65 | 76.2 | 74.78 | 236280 |
| 1737070800 | 75.49 | 1.61 | 2.18 | 73.7 | 75.64 | 73.68 | 221165 |
| 1736984400 | 73.88 | 1.65 | 2.28 | 73.27 | 74.21 | 73.0493 | 188079 |
| 1736898000 | 72.23 | 1 | 1.40 | 71.34 | 72.35 | 71.14 | 143085 |
| 1736811600 | 71.23 | 0.39 | 0.55 | 70.65 | 71.56 | 70.295 | 243593 |
| 1736552400 | 70.84 | -2.11 | -2.89 | 72.28 | 72.43 | 70.71 | 164863 |
| 1736379600 | 72.95 | -0.1 | -0.14 | 72.55 | 72.97 | 71.89 | 184462 |
| 1736293200 | 73.05 | -1.54 | -2.06 | 73.84 | 74.08 | 72.288 | 269380 |
| 1736206800 | 74.59 | -1.79 | -2.34 | 76.08 | 76.08 | 74.351 | 211815 |
| 1735947600 | 76.38 | -0.21 | -0.27 | 76.59 | 76.63 | 76.025 | 142443 |
| 1735861200 | 76.59 | -1.13 | -1.45 | 77.99 | 78.14 | 76.45 | 139817 |
| 1735688400 | 77.72 | -0.32 | -0.41 | 78.24 | 78.43 | 77.295 | 124225 |
| 1735602000 | 78.04 | 0.07 | 0.09 | 77.77 | 78.349 | 77.07 | 104905 |
| 1735342800 | 77.97 | -0.66 | -0.84 | 78.09 | 78.81 | 77.5504 | 110254 |
| 1735256400 | 78.63 | 0.28 | 0.36 | 77.76 | 78.74 | 77.71 | 153398 |
| 1735077840 | 78.35 | 0.01 | 0.01 | 78.09 | 78.725 | 77.32 | 182019 |
| 1734997200 | 78.34 | -1.17 | -1.47 | 79 | 79.255 | 77.87 | 171146 |
| 1734738000 | 79.51 | 0.05 | 0.06 | 78.84 | 80.05 | 78.84 | 574537 |
| 1734651600 | 79.46 | 0.45 | 0.57 | 78.95 | 80.25 | 78.76 | 262807 |
| 1734565200 | 79.01 | -3.4 | -4.13 | 82.4 | 82.49 | 78.85 | 217070 |
| 1734478800 | 82.41 | -1.1 | -1.32 | 83.25 | 84.12 | 82.32 | 189318 |
| 1734392400 | 83.51 | 0.33 | 0.40 | 83.21 | 84.22 | 83.1 | 151939 |
| 1734133200 | 83.18 | -0.04 | -0.05 | 82.77 | 83.29 | 82.46 | 119486 |
| 1734046800 | 83.22 | 0.47 | 0.57 | 82.82 | 83.52 | 82.3307 | 159116 |
| 1733960400 | 82.75 | -0.04 | -0.05 | 82.68 | 83.03 | 82.35 | 252212 |
| 1733874000 | 82.79 | 1.06 | 1.30 | 81.73 | 83.13 | 80.95 | 222449 |
| 1733787600 | 81.73 | -0.38 | -0.46 | 82.23 | 82.75 | 81.61 | 127057 |
| 1733528400 | 82.11 | -0.63 | -0.76 | 82.69 | 83 | 81.84 | 170373 |
| 1733442000 | 82.74 | 0.2 | 0.24 | 82.72 | 83.1506 | 82 | 195232 |
| 1733355600 | 82.54 | -1.53 | -1.82 | 83.94 | 84.27 | 82.2 | 227915 |
| 1733269200 | 84.07 | -1.7 | -1.98 | 86.19 | 86.19 | 84.065 | 204388 |
| 1733182800 | 85.77 | 0.46 | 0.54 | 85.27 | 85.98 | 84.16 | 234344 |
| 1732917840 | 85.31 | -0.06 | -0.07 | 85.4 | 86.02 | 84.85 | 131999 |
| 1732750800 | 85.37 | -0.02 | -0.02 | 85.89 | 86.97 | 85.19 | 249339 |
| 1732664400 | 85.39 | 0 | 0.00 | 85.12 | 85.43 | 84.68 | 303408 |
| 1732578000 | 85.39 | 0.36 | 0.42 | 85.47 | 86.22 | 85.08 | 251740 |
| 1732318800 | 85.03 | 0.98 | 1.17 | 84.5 | 85.38 | 84.455 | 264669 |
| 1732232400 | 84.05 | -0.35 | -0.41 | 84.76 | 84.76 | 83.78 | 344345 |
| 1732146000 | 84.4 | -0.79 | -0.93 | 85.51 | 85.86 | 84.25 | 235515 |
| 1732059600 | 85.19 | 0.26 | 0.31 | 84.91 | 85.27 | 84.01 | 190502 |
| 1731973200 | 84.93 | -0.12 | -0.14 | 85.19 | 85.64 | 84.51 | 221136 |
| 1731714000 | 85.05 | 1.4 | 1.67 | 83.88 | 85.36 | 83.43 | 232401 |
| 1731627600 | 83.65 | -1.69 | -1.98 | 85.7 | 85.7 | 83.26 | 273377 |
| 1731541200 | 85.34 | -0.56 | -0.65 | 86.55 | 86.55 | 85.03 | 244577 |
| 1731454800 | 85.9 | -0.48 | -0.56 | 86.43 | 87.2 | 85.62 | 263958 |
| 1731368400 | 86.38 | -0.07 | -0.08 | 86.85 | 87.162 | 85.99 | 211166 |
| 1731109200 | 86.45 | 1.87 | 2.21 | 85.17 | 86.69 | 84.985 | 405639 |
| 1731022800 | 84.58 | -1.05 | -1.23 | 85.42 | 85.63 | 83.61 | 417366 |
| 1730936400 | 85.63 | 0.87 | 1.03 | 84.48 | 86.86 | 84.37 | 360935 |
| 1730850000 | 84.76 | 2.28 | 2.76 | 82.39 | 84.77 | 82.2189 | 200837 |
| 1730763600 | 82.48 | 0.89 | 1.09 | 81.59 | 82.58 | 81.37 | 131415 |
| 1730500800 | 81.59 | -0.87 | -1.06 | 82.88 | 83.245 | 81.49 | 150116 |
| 1730414400 | 82.46 | 0.08 | 0.10 | 82.77 | 83.46 | 82.44 | 296213 |
| 1730328000 | 82.38 | -0.16 | -0.19 | 82.81 | 83.375 | 82.29 | 126174 |
| 1730241600 | 82.54 | -0.73 | -0.88 | 82.37 | 82.7517 | 82 | 137004 |
| 1730155200 | 83.27 | 0.93 | 1.13 | 82.99 | 84.15 | 82.915 | 146193 |
| 1729896000 | 82.34 | -1 | -1.20 | 83.92 | 83.92 | 82.29 | 102128 |
| 1729809600 | 83.34 | -1.08 | -1.28 | 84.39 | 84.76 | 83.105 | 129534 |
| 1729723200 | 84.42 | 0.78 | 0.93 | 83.69 | 84.57 | 83.69 | 139608 |
| 1729636800 | 83.64 | -1.08 | -1.27 | 83.82 | 84.33 | 83.59 | 121571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
