News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.595 | -0.776965265082 | 76.58 | 77.58 | 72.68 | 295524 | 75.50548412 | DR |
| 4 | -2.4165 | -3.08221143728 | 78.4015 | 79.295 | 72.68 | 168517 | 76.16339246 | DR |
| 12 | -7.435 | -8.91273076001 | 83.42 | 84.27 | 72.68 | 165553 | 78.845051 | DR |
| 26 | -12.155 | -13.790560472 | 88.14 | 92.98 | 72.68 | 172159 | 83.96824981 | DR |
| 52 | -15.905 | -17.3087387093 | 91.89 | 104.375 | 72.68 | 165461 | 88.5663668 | DR |
| 156 | 23.155 | 43.8292636759 | 52.83 | 104.375 | 50.21 | 164930 | 76.91230506 | DR |
| 260 | 12.885 | 20.4199683043 | 63.1 | 104.375 | 36.16 | 156224 | 66.07897267 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 75.28 | 0 | 0.00 | 75.28 | 75.28 | 75.28 | 0 |
| 1737589200 | 75.28 | -0.27 | -0.36 | 75.5 | 75.89 | 72.68 | 470343 |
| 1737502800 | 75.55 | -0.67 | -0.88 | 76.7 | 76.9444 | 75.19 | 285592 |
| 1737157200 | 76.22 | -0.11 | -0.14 | 76.58 | 77.58 | 75.76 | 130636 |
| 1737070800 | 76.33 | -0.1 | -0.13 | 76.21 | 76.6 | 75.06 | 103126 |
| 1736984400 | 76.43 | -0.3 | -0.39 | 78 | 78 | 76.01 | 115744 |
| 1736898000 | 76.73 | 0.97 | 1.28 | 76.3 | 77.615 | 76.04 | 133119 |
| 1736811600 | 75.76 | 1.26 | 1.69 | 74 | 77 | 73.9 | 188676 |
| 1736552400 | 74.5 | -1.6 | -2.10 | 75.43 | 75.71 | 74.435 | 160427 |
| 1736379600 | 76.1 | -0.29 | -0.38 | 75.73 | 76.29 | 75.06 | 164169 |
| 1736293200 | 76.39 | -0.07 | -0.09 | 76.7 | 77.73 | 76.18 | 150466 |
| 1736206800 | 76.46 | 0.36 | 0.47 | 76.24 | 77.99 | 75.903 | 156589 |
| 1735947600 | 76.1 | -1.65 | -2.12 | 78 | 78.04 | 76.02 | 240389 |
| 1735861200 | 77.75 | -0.14 | -0.18 | 78 | 79.295 | 77.31 | 120040 |
| 1735688400 | 77.89 | 0.15 | 0.19 | 77.76 | 78.31 | 77.47 | 80453 |
| 1735602000 | 77.74 | -1.03 | -1.31 | 78.28 | 78.47 | 77.22 | 145926 |
| 1735342800 | 78.77 | -0.04 | -0.05 | 78.08 | 79.1099 | 78.08 | 70721 |
| 1735256400 | 78.81 | -0.04 | -0.05 | 78.5 | 79.04 | 78.5 | 46989 |
| 1735077840 | 78.85 | -0.11 | -0.14 | 78.79 | 79.32 | 78.5538 | 28344 |
| 1734997200 | 78.96 | -0.67 | -0.84 | 79.11 | 79.83 | 78.4851 | 129527 |
| 1734738000 | 79.63 | 0.98 | 1.25 | 79.03 | 80.01 | 78.45 | 196147 |
| 1734651600 | 78.65 | 0.07 | 0.09 | 78.29 | 79.97 | 78.29 | 150053 |
| 1734565200 | 78.58 | -3.11 | -3.81 | 81.27 | 81.86 | 78.58 | 112011 |
| 1734478800 | 81.69 | 0.92 | 1.14 | 80.5 | 82.125 | 80.5 | 101246 |
| 1734392400 | 80.77 | -0.53 | -0.65 | 81.1 | 81.705 | 80.63 | 115748 |
| 1734133200 | 81.3 | 0.19 | 0.23 | 80.84 | 82.13 | 80.53 | 100189 |
| 1734046800 | 81.11 | -0.08 | -0.10 | 81.22 | 81.65 | 80.651 | 92157 |
| 1733960400 | 81.19 | -0.25 | -0.31 | 81.74 | 81.85 | 81.19 | 74832 |
| 1733874000 | 81.44 | -0.99 | -1.20 | 82.5 | 82.5 | 81.23 | 126248 |
| 1733787600 | 82.43 | 0.58 | 0.71 | 82.36 | 83.565 | 81.929 | 136820 |
| 1733528400 | 81.85 | -1.21 | -1.46 | 82.35 | 83.185 | 81.81 | 116611 |
| 1733442000 | 83.06 | 0.64 | 0.78 | 82.62 | 83.79 | 81.91 | 135916 |
| 1733355600 | 82.42 | 0.9 | 1.10 | 81.14 | 83.42 | 81.14 | 178545 |
| 1733269200 | 81.52 | 0.91 | 1.13 | 80.45 | 81.55 | 79.5453 | 146103 |
| 1733182800 | 80.61 | 0.98 | 1.23 | 79.47 | 81.42 | 79.34 | 171544 |
| 1732917840 | 79.63 | 0.3 | 0.38 | 79.23 | 80.1 | 79.05 | 96164 |
| 1732750800 | 79.33 | 0.16 | 0.20 | 78.93 | 79.835 | 78.635 | 235570 |
| 1732664400 | 79.17 | -0.89 | -1.11 | 79.76 | 80.06 | 78.64 | 298825 |
| 1732578000 | 80.06 | 1 | 1.26 | 79.53 | 80.92 | 79.53 | 295035 |
| 1732318800 | 79.06 | 1.14 | 1.46 | 77.87 | 79.22 | 77.55 | 194232 |
| 1732232400 | 77.92 | -0.07 | -0.09 | 77.72 | 78.83 | 77.6 | 218150 |
| 1732146000 | 77.99 | -0.7 | -0.89 | 78.65 | 78.68 | 77.69 | 132750 |
| 1732059600 | 78.69 | 0.85 | 1.09 | 77.61 | 79.3 | 77.45 | 183317 |
| 1731973200 | 77.84 | 0.28 | 0.36 | 77.2 | 78.6 | 77.2 | 183503 |
| 1731714000 | 77.56 | 0.13 | 0.17 | 77.75 | 78.33 | 77.02 | 207459 |
| 1731627600 | 77.43 | -0.79 | -1.01 | 78.01 | 78.66 | 77.03 | 397662 |
| 1731541200 | 78.22 | -2.23 | -2.77 | 80.05 | 80.28 | 78.105 | 330621 |
| 1731454800 | 80.45 | -1.32 | -1.61 | 81 | 81.295 | 80.05 | 135267 |
| 1731368400 | 81.77 | -0.62 | -0.75 | 82.02 | 82.28 | 81.3205 | 119587 |
| 1731109200 | 82.39 | -0.73 | -0.88 | 82.51 | 83.07 | 81.51 | 138735 |
| 1731022800 | 83.12 | 0.95 | 1.16 | 82.54 | 84.27 | 82.3315 | 181623 |
| 1730936400 | 82.17 | 0.84 | 1.03 | 80.54 | 82.64 | 78.35 | 215801 |
| 1730850000 | 81.33 | 0.76 | 0.94 | 80.42 | 81.83 | 79.32 | 244170 |
| 1730763600 | 80.57 | -0.76 | -0.93 | 82.04 | 83.2599 | 80.34 | 227310 |
| 1730500800 | 81.33 | -2.04 | -2.45 | 83.42 | 83.61 | 81.33 | 124913 |
| 1730414400 | 83.37 | -1.55 | -1.83 | 84.57 | 85.205 | 83 | 206664 |
| 1730328000 | 84.92 | 0.46 | 0.54 | 84.2 | 86.985 | 83.94 | 190243 |
| 1730241600 | 84.46 | 0.06 | 0.07 | 85.89 | 87.06 | 84.38 | 159189 |
| 1730155200 | 84.4 | -1.46 | -1.70 | 86.69 | 87.16 | 84.4 | 110621 |
| 1729896000 | 85.86 | 0.95 | 1.12 | 84.17 | 87.76 | 84.17 | 173520 |
| 1729809600 | 84.91 | -0.16 | -0.19 | 85.43 | 85.55 | 84.5225 | 109286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
