News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 1.75796178344 | 78.5 | 80.344 | 75.1901 | 18397 | 78.42767204 | CS |
| 4 | 5.02 | 6.70585092172 | 74.86 | 80.344 | 73.3 | 19520 | 76.77036701 | CS |
| 12 | 4.65 | 6.18104479596 | 75.23 | 88.94 | 73.3 | 34757 | 80.51256798 | CS |
| 26 | 11.79 | 17.3153179615 | 68.09 | 88.94 | 61.62 | 38840 | 75.24426396 | CS |
| 52 | -5.12 | -6.02352941176 | 85 | 94.38 | 60.5 | 49110 | 77.33743603 | CS |
| 156 | 21.9 | 37.771645395 | 57.98 | 179.74 | 51.001 | 77285 | 101.2068838 | CS |
| 260 | 76.23 | 2088.49315068 | 3.65 | 179.74 | 0.574949 | 103726 | 48.42325035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 78.97 | -0.82 | -1.03 | 79.29 | 80 | 78 | 26063 |
| 1720824000 | 79.79 | 2.46 | 3.18 | 78.07 | 80.15 | 77 | 25511 |
| 1720737600 | 77.33 | 1.04 | 1.36 | 76.53 | 77.93 | 76.21 | 6948 |
| 1720651200 | 76.29 | -1.92 | -2.45 | 78.06 | 78.9899 | 75.1901 | 17697 |
| 1720564800 | 78.21 | 0.01 | 0.01 | 78.5 | 79.1176 | 77.5 | 15767 |
| 1720478400 | 78.2 | -0.55 | -0.70 | 79.35 | 80.1599 | 77.25 | 26509 |
| 1720219200 | 78.75 | 3.75 | 5.00 | 75.62 | 79.0699 | 75.62 | 36200 |
| 1720040640 | 75 | 0.01 | 0.01 | 74.96 | 76.5791 | 74 | 23656 |
| 1719960000 | 74.99 | -0.11 | -0.15 | 74.35 | 74.99 | 74.01 | 12719 |
| 1719873600 | 75.1 | -0.64 | -0.84 | 75.11 | 75.82 | 74.3258 | 19058 |
| 1719614400 | 75.74 | 0 | 0.00 | 75.74 | 75.74 | 75.74 | 0 |
| 1719528000 | 75.74 | -0.64 | -0.84 | 76.5 | 77.2 | 75.01 | 14861 |
| 1719441600 | 76.38 | -0.11 | -0.14 | 76.28 | 77.9699 | 76.1 | 9008 |
| 1719355200 | 76.49 | 0.48 | 0.63 | 76.01 | 76.8 | 75.5 | 10270 |
| 1719268800 | 76.01 | 0.38 | 0.50 | 75.27 | 76.27 | 75.15 | 22625 |
| 1719009600 | 75.63 | 0.61 | 0.81 | 75 | 75.82 | 73.78 | 13716 |
| 1718923200 | 75.02 | 1.11 | 1.50 | 73.87 | 76 | 73.87 | 31931 |
| 1718750400 | 73.91 | -0.35 | -0.47 | 74.86 | 74.9 | 73.3 | 19301 |
| 1718664000 | 74.26 | -2.74 | -3.56 | 76.29 | 77.32 | 73.48 | 44566 |
| 1718404800 | 77 | -1.35 | -1.72 | 77.75 | 78.03 | 76 | 42736 |
| 1718318400 | 78.35 | -0.31 | -0.39 | 77.9 | 78.5 | 77.49 | 19013 |
| 1718232000 | 78.66 | 0.97 | 1.25 | 77.75 | 79.59 | 77.5 | 23897 |
| 1718145600 | 77.69 | -1.93 | -2.42 | 78.78 | 79.6 | 76.15 | 47446 |
| 1718059200 | 79.62 | -0.68 | -0.85 | 79.81 | 79.9 | 78.31 | 41671 |
| 1717800000 | 80.3 | -0.53 | -0.66 | 79.73 | 81.4635 | 79.67 | 39535 |
| 1717713600 | 80.83 | 0.48 | 0.60 | 79.9 | 81.13 | 79.7301 | 7880 |
| 1717627200 | 80.35 | 0.04 | 0.05 | 80.22 | 80.797 | 79.431 | 24082 |
| 1717540800 | 80.31 | -1.33 | -1.63 | 81.89 | 81.89 | 80.06 | 31201 |
| 1717454400 | 81.64 | -0.15 | -0.18 | 82.02 | 82.13 | 81 | 24025 |
| 1717195200 | 81.79 | 0.46 | 0.57 | 81.84 | 81.99 | 80.77 | 15015 |
| 1717108800 | 81.33 | 0.48 | 0.59 | 81 | 82.8069 | 81 | 15909 |
| 1717022400 | 80.85 | -2.54 | -3.05 | 82.32 | 83.13 | 80.83 | 24277 |
| 1716936000 | 83.39 | 1.39 | 1.70 | 82 | 84.1 | 82 | 15155 |
| 1716590400 | 82 | -0.99 | -1.19 | 83 | 84.2699 | 81.21 | 39229 |
| 1716504000 | 82.99 | -1.07 | -1.27 | 83.5 | 84.11 | 82.29 | 50604 |
| 1716417600 | 84.06 | -3.34 | -3.82 | 87.45 | 87.45 | 83.64 | 53610 |
| 1716331200 | 87.4 | 0.44 | 0.51 | 86.96 | 88.94 | 86.5743 | 43453 |
| 1716244800 | 86.96 | 1.44 | 1.68 | 85.49 | 87.54 | 84.8 | 82867 |
| 1715985600 | 85.52 | 2.02 | 2.42 | 83.5 | 86.297 | 82.7501 | 97218 |
| 1715899200 | 83.5 | 2.2 | 2.71 | 81.25 | 84 | 80.16 | 90522 |
| 1715812800 | 81.3 | 1.74 | 2.19 | 80 | 81.35 | 78.9701 | 49534 |
| 1715726400 | 79.56 | 1.04 | 1.32 | 79.22 | 79.99 | 77.9401 | 45135 |
| 1715640000 | 78.52 | 0.17 | 0.22 | 77.52 | 79.0973 | 77.3 | 49243 |
| 1715380800 | 78.35 | -2.55 | -3.15 | 79.45 | 79.45 | 77.2162 | 53101 |
| 1715294400 | 80.9 | -0.88 | -1.08 | 81.92 | 82.28 | 80.33 | 55287 |
| 1715208000 | 81.78 | 0.38 | 0.47 | 81.7 | 82.47 | 80.29 | 51746 |
| 1715121600 | 81.4 | 0.08 | 0.10 | 81.4 | 81.9499 | 80.6 | 23542 |
| 1715035200 | 81.32 | 0.57 | 0.71 | 81.5 | 81.71 | 80.5 | 75479 |
| 1714776000 | 80.75 | 1.36 | 1.71 | 79.25 | 81.23 | 78.56 | 27667 |
| 1714689600 | 79.39 | -0.76 | -0.95 | 80.5 | 80.5 | 77.7 | 29287 |
| 1714603200 | 80.15 | -0.45 | -0.56 | 80.29 | 81.7591 | 79.47 | 36754 |
| 1714516800 | 80.6 | -1.65 | -2.01 | 81.3 | 81.5414 | 78.59 | 65868 |
| 1714430400 | 82.25 | 0.38 | 0.46 | 82.97 | 83.77 | 81.35 | 61619 |
| 1714171200 | 81.87 | 3.46 | 4.41 | 78.78 | 82.24 | 78.47 | 51532 |
| 1714084800 | 78.41 | 2.73 | 3.61 | 75.68 | 78.41 | 75.54 | 23983 |
| 1713998400 | 75.68 | -1.12 | -1.46 | 76.76 | 77.26 | 75 | 22813 |
| 1713912000 | 76.8 | 1.25 | 1.65 | 75.23 | 77.58 | 75.0001 | 18023 |
| 1713825600 | 75.55 | -1.03 | -1.34 | 76.38 | 76.6 | 75.05 | 21984 |
| 1713566400 | 76.58 | 0.73 | 0.96 | 75.4 | 77.37 | 74.95 | 39139 |
| 1713480000 | 75.85 | -0.35 | -0.46 | 76.37 | 77.03 | 75.52 | 10795 |
| 1713393600 | 76.2 | -1.54 | -1.98 | 77.83 | 78.3999 | 75.73 | 23791 |
| 1713307200 | 77.74 | -0.02 | -0.03 | 78 | 78.84 | 76.8 | 16355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
