News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 1.17043661231 | 76.04 | 78.1 | 75.5 | 2558443 | 77.22229733 | CS |
| 4 | -6.04 | -7.27973966494 | 82.97 | 83.18 | 74.05 | 2501881 | 78.61347927 | CS |
| 12 | 0.13 | 0.169270833333 | 76.8 | 85 | 72.4 | 2478561 | 78.16269992 | CS |
| 26 | -6.88 | -8.20904426679 | 83.81 | 90.06 | 72.4 | 2176629 | 80.79673957 | CS |
| 52 | 2.35 | 3.1509788147 | 74.58 | 90.06 | 72.38 | 2198465 | 79.9731925 | CS |
| 156 | -0.07 | -0.0909090909091 | 77 | 90.06 | 49.52 | 2757369 | 70.90547363 | CS |
| 260 | 46.58 | 153.476112026 | 30.35 | 90.06 | 28.33 | 3645068 | 68.89147377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 76.93 | -0.64 | -0.83 | 77.37 | 77.56 | 76.65 | 2964342 |
| 1742424000 | 77.57 | 0.45 | 0.58 | 77.12 | 78.01 | 76.93 | 1734711 |
| 1742337600 | 77.12 | -0.58 | -0.75 | 77.72 | 77.76 | 76.76 | 2411803 |
| 1742251200 | 77.7 | 0.61 | 0.79 | 76.81 | 78.1 | 76.81 | 2068287 |
| 1741992000 | 77.09 | 2.18 | 2.91 | 76.04 | 77.365 | 75.5 | 3613071 |
| 1741905600 | 74.91 | -0.59 | -0.78 | 75.16 | 76.25 | 74.05 | 2595276 |
| 1741819200 | 75.5 | -0.82 | -1.07 | 76.85 | 77.09 | 75.45 | 1983371 |
| 1741732800 | 76.32 | -0.51 | -0.66 | 77.03 | 77.18 | 75.83 | 3897500 |
| 1741646400 | 76.83 | -1.32 | -1.69 | 77.57 | 78.78 | 76.42 | 2051409 |
| 1741390800 | 78.15 | -0.61 | -0.77 | 78.58 | 78.93 | 76.88 | 2158495 |
| 1741304400 | 78.76 | -0.72 | -0.91 | 79.22 | 79.57 | 78.38 | 1793800 |
| 1741218000 | 79.48 | 1.79 | 2.30 | 78.33 | 79.81 | 78.1651 | 2163596 |
| 1741131600 | 77.69 | -1.14 | -1.45 | 78.83 | 79.075 | 77.265 | 2603875 |
| 1741045200 | 78.83 | -2.94 | -3.60 | 81.96 | 82.4 | 78.5 | 2512853 |
| 1740786000 | 81.77 | 0.85 | 1.05 | 81.44 | 81.82 | 80.52 | 4914344 |
| 1740699600 | 80.92 | -0.53 | -0.65 | 81.82 | 82.45 | 80.85 | 1839811 |
| 1740613200 | 81.45 | -0.43 | -0.53 | 81.72 | 82.4599 | 81.38 | 1407367 |
| 1740526800 | 81.88 | 0.06 | 0.07 | 82.235 | 82.75 | 81.36 | 2368209 |
| 1740440400 | 81.82 | 0.17 | 0.21 | 82 | 82.4 | 81.295 | 2192459 |
| 1740181200 | 81.65 | -1.2 | -1.45 | 82.97 | 83.18 | 81.53 | 2763049 |
| 1740094800 | 82.85 | 0.43 | 0.52 | 82.4 | 82.94 | 81.98 | 1642472 |
| 1740008400 | 82.42 | -1.9 | -2.25 | 83.19 | 83.19 | 82.19 | 3354171 |
| 1739922000 | 84.32 | 1.07 | 1.29 | 83.71 | 84.82 | 83.44 | 3070387 |
| 1739576400 | 83.25 | -0.8 | -0.95 | 84.465 | 85 | 83.22 | 2915909 |
| 1739490000 | 84.05 | 2.29 | 2.80 | 83 | 84.34 | 82 | 3588492 |
| 1739403600 | 81.76 | 0.28 | 0.34 | 80.5 | 82.26 | 79.91 | 2631804 |
| 1739317200 | 81.48 | 5.22 | 6.85 | 79.76 | 83.01 | 79.4 | 6365566 |
| 1739230800 | 76.26 | 0.48 | 0.63 | 76.25 | 76.32 | 75.12 | 2829578 |
| 1738971600 | 75.78 | -1.7 | -2.19 | 77.3 | 77.5 | 75.43 | 1839289 |
| 1738885200 | 77.48 | 0.37 | 0.48 | 77.27 | 77.61 | 76.91 | 2321043 |
| 1738798800 | 77.11 | 0.11 | 0.14 | 77 | 77.55 | 76.34 | 2661190 |
| 1738712400 | 77 | 0.92 | 1.21 | 76.87 | 77.17 | 76.28 | 2141673 |
| 1738626000 | 76.08 | -0.72 | -0.94 | 75.76 | 76.43 | 74.22 | 2454262 |
| 1738366800 | 76.8 | 0.14 | 0.18 | 76.39 | 77.03 | 76.25 | 2729330 |
| 1738280400 | 76.66 | 0.18 | 0.24 | 77.06 | 77.06 | 75.96 | 2299499 |
| 1738194000 | 76.48 | 0.15 | 0.20 | 76.68 | 77.01 | 75.8552 | 1642103 |
| 1738107600 | 76.33 | -0.33 | -0.43 | 76.86 | 76.86 | 76 | 1628846 |
| 1738021200 | 76.66 | -0.7 | -0.90 | 77 | 77.38 | 75.15 | 3071598 |
| 1737762000 | 77.36 | -0.26 | -0.33 | 78.43 | 78.49 | 77.15 | 1581909 |
| 1737675600 | 77.62 | 0 | 0.00 | 77.62 | 77.62 | 77.62 | 0 |
| 1737589200 | 77.62 | -0.84 | -1.07 | 78.3 | 78.61 | 77.53 | 1550994 |
| 1737502800 | 78.46 | 0.99 | 1.28 | 78.02 | 78.72 | 77.95 | 1857260 |
| 1737157200 | 77.47 | 0.81 | 1.06 | 77.26 | 78.335 | 77.09 | 3234992 |
| 1737070800 | 76.66 | 0.42 | 0.55 | 76.5 | 76.69 | 75.08 | 2322676 |
| 1736984400 | 76.24 | 0.96 | 1.28 | 76.4 | 76.77 | 75.8 | 1980428 |
| 1736898000 | 75.28 | 0.85 | 1.14 | 75.2 | 75.74 | 74.25 | 2899564 |
| 1736811600 | 74.43 | 1.73 | 2.38 | 72.58 | 74.45 | 72.4 | 2302274 |
| 1736552400 | 72.7 | -1.75 | -2.35 | 74 | 74 | 72.43 | 2876127 |
| 1736379600 | 74.45 | -0.63 | -0.84 | 74.81 | 74.83 | 73.91 | 2297956 |
| 1736293200 | 75.08 | -0.18 | -0.24 | 75.5 | 76.23 | 74.6 | 2583698 |
| 1736206800 | 75.26 | 0.51 | 0.68 | 75.82 | 76.16 | 74.76 | 2808666 |
| 1735947600 | 74.75 | -0.68 | -0.90 | 75.94 | 75.94 | 74.38 | 2492174 |
| 1735861200 | 75.43 | -0.82 | -1.08 | 76.99 | 76.99 | 75.39 | 2192149 |
| 1735688400 | 76.25 | 0.3 | 0.39 | 76.3 | 76.64 | 75.79 | 1253770 |
| 1735602000 | 75.95 | -0.68 | -0.89 | 76.07 | 76.3417 | 75.458 | 1472369 |
| 1735342800 | 76.63 | -0.61 | -0.79 | 76.8 | 77.5679 | 76.16 | 1388993 |
| 1735256400 | 77.24 | -0.01 | -0.01 | 76.82 | 77.5 | 76.7301 | 973566 |
| 1735077840 | 77.25 | 0.37 | 0.48 | 76.82 | 77.4424 | 76.5724 | 545512 |
| 1734997200 | 76.88 | -0.4 | -0.52 | 76.98 | 77.25 | 76.38 | 2108092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
