News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 1.85943164542 | 85.51 | 87.5699 | 84.84 | 555249 | 86.52172416 | CS |
| 4 | 0.94 | 1.09099350046 | 86.16 | 87.5699 | 81.38 | 876585 | 84.64757282 | CS |
| 12 | -3.42 | -3.77817057004 | 90.52 | 91.45 | 80.3 | 729718 | 85.32912887 | CS |
| 26 | 6.26 | 7.74369124196 | 80.84 | 92.86 | 79.53 | 750480 | 85.38362892 | CS |
| 52 | -0.4 | -0.457142857143 | 87.5 | 94.77 | 77.49 | 750329 | 84.85621536 | CS |
| 156 | 15.86 | 22.2627737226 | 71.24 | 94.77 | 56.48 | 748488 | 76.43724919 | CS |
| 260 | 30.46 | 53.7782485876 | 56.64 | 94.77 | 38.43 | 726521 | 71.80362942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 87.19 | 0.03 | 0.03 | 86.81 | 87.5699 | 86.1 | 507955 |
| 1739922000 | 87.16 | 1.36 | 1.59 | 85.24 | 87.27 | 85.24 | 552571 |
| 1739576400 | 85.8 | -0.26 | -0.30 | 86.34 | 86.9712 | 85.56 | 601270 |
| 1739490000 | 86.06 | 0.93 | 1.09 | 85.51 | 86.19 | 84.84 | 559199 |
| 1739403600 | 85.13 | -0.65 | -0.76 | 84.77 | 85.35 | 84.4 | 661752 |
| 1739317200 | 85.78 | -0.13 | -0.15 | 85.49 | 86.12 | 84.78 | 757702 |
| 1739230800 | 85.91 | 1.08 | 1.27 | 85.43 | 86.18 | 84.37 | 762946 |
| 1738971600 | 84.83 | 0.59 | 0.70 | 84.7 | 84.936 | 84.08 | 1000646 |
| 1738885200 | 84.24 | -0.37 | -0.44 | 84.65 | 85.24 | 83.99 | 874155 |
| 1738798800 | 84.61 | 0.71 | 0.85 | 84.04 | 85.2 | 83.73 | 923927 |
| 1738712400 | 83.9 | 0.59 | 0.71 | 83.67 | 84.33 | 83.33 | 814863 |
| 1738626000 | 83.31 | -0.86 | -1.02 | 82.71 | 83.67 | 81.38 | 940933 |
| 1738366800 | 84.17 | 0.27 | 0.32 | 83.67 | 84.86 | 83.3 | 1144768 |
| 1738280400 | 83.9 | 1.51 | 1.83 | 82.16 | 84.5 | 82.16 | 794598 |
| 1738194000 | 82.39 | -1 | -1.20 | 83.08 | 84.065 | 82.33 | 1573201 |
| 1738107600 | 83.39 | -2.56 | -2.98 | 81.77 | 84.453 | 81.6 | 1469273 |
| 1738021200 | 85.95 | 0.09 | 0.10 | 85.6 | 86.275 | 85.21 | 932635 |
| 1737762000 | 85.86 | 0.18 | 0.21 | 86.16 | 86.16 | 85.11 | 906139 |
| 1737675600 | 85.68 | 0 | 0.00 | 85.68 | 85.68 | 85.68 | 0 |
| 1737589200 | 85.68 | -0.48 | -0.56 | 85.53 | 86.16 | 85.24 | 779073 |
| 1737502800 | 86.16 | 1.02 | 1.20 | 85.73 | 86.65 | 85.73 | 710274 |
| 1737157200 | 85.14 | 0.12 | 0.14 | 85.38 | 85.79 | 84.76 | 582363 |
| 1737070800 | 85.02 | 1.16 | 1.38 | 84.23 | 85.26 | 83.83 | 573218 |
| 1736984400 | 83.86 | 0.72 | 0.87 | 84.73 | 84.73 | 83.75 | 411077 |
| 1736898000 | 83.14 | 1.28 | 1.56 | 82.51 | 83.48 | 81.9 | 522650 |
| 1736811600 | 81.86 | 1.33 | 1.65 | 80.3 | 82.01 | 80.3 | 598406 |
| 1736552400 | 80.53 | -1.76 | -2.14 | 81 | 81.76 | 80.49 | 728745 |
| 1736379600 | 82.29 | 0.42 | 0.51 | 81.21 | 82.34 | 80.87 | 747482 |
| 1736293200 | 81.87 | -1.18 | -1.42 | 82.98 | 83.48 | 81.53 | 860339 |
| 1736206800 | 83.05 | -1.03 | -1.23 | 84.41 | 85 | 82.77 | 707080 |
| 1735947600 | 84.08 | 0.57 | 0.68 | 83.53 | 84.205 | 82.8 | 469963 |
| 1735861200 | 83.51 | -0.78 | -0.93 | 84.81 | 84.88 | 82.94 | 678901 |
| 1735688400 | 84.29 | 0.52 | 0.62 | 84.16 | 84.8475 | 83.9 | 585001 |
| 1735602000 | 83.77 | -0.37 | -0.44 | 83.94 | 84.23 | 83.1391 | 354617 |
| 1735342800 | 84.14 | -0.74 | -0.87 | 84.28 | 85.21 | 83.95 | 316349 |
| 1735256400 | 84.88 | 0.13 | 0.15 | 84.55 | 85.31 | 84.55 | 530705 |
| 1735077840 | 84.75 | 0.09 | 0.11 | 84.66 | 84.93 | 84.255 | 261158 |
| 1734997200 | 84.66 | -0.05 | -0.06 | 85.36 | 85.36 | 84.07 | 416271 |
| 1734738000 | 84.71 | -0.04 | -0.05 | 84.48 | 85.97 | 84.42 | 2914686 |
| 1734651600 | 84.75 | 1.33 | 1.59 | 84.63 | 85.3 | 83.95 | 824143 |
| 1734565200 | 83.42 | -2.79 | -3.24 | 86.62 | 86.65 | 83.41 | 625310 |
| 1734478800 | 86.21 | -1.22 | -1.40 | 87.11 | 87.76 | 86.2 | 547953 |
| 1734392400 | 87.43 | -0.5 | -0.57 | 87.96 | 88.39 | 87.19 | 579064 |
| 1734133200 | 87.93 | -0.72 | -0.81 | 88.19 | 88.48 | 87.63 | 400024 |
| 1734046800 | 88.65 | -1.47 | -1.63 | 89.95 | 90.03 | 88.46 | 599538 |
| 1733960400 | 90.12 | 0.41 | 0.46 | 90.15 | 90.55 | 89.905 | 634119 |
| 1733874000 | 89.71 | -0.68 | -0.75 | 90.39 | 90.83 | 88.965 | 574888 |
| 1733787600 | 90.39 | 0.88 | 0.98 | 89.76 | 91 | 89.76 | 669756 |
| 1733528400 | 89.51 | 0.41 | 0.46 | 89.72 | 89.93 | 88.8946 | 631662 |
| 1733442000 | 89.1 | -1.27 | -1.41 | 90.72 | 90.73 | 89.03 | 646688 |
| 1733355600 | 90.37 | -0.64 | -0.70 | 90.62 | 91.32 | 90.34 | 697119 |
| 1733269200 | 91.01 | 0.3 | 0.33 | 90.57 | 91.17 | 89.61 | 688451 |
| 1733182800 | 90.71 | -0.37 | -0.41 | 91.4 | 91.45 | 90.34 | 649553 |
| 1732917840 | 91.08 | 0.52 | 0.57 | 90.52 | 91.4 | 90.51 | 379912 |
| 1732750800 | 90.56 | -0.05 | -0.06 | 90.8 | 91.5 | 90.07 | 472600 |
| 1732664400 | 90.61 | -1.68 | -1.82 | 92.31 | 92.31 | 90.49 | 1035436 |
| 1732578000 | 92.29 | 1.21 | 1.33 | 91.57 | 92.86 | 91.57 | 1476733 |
| 1732318800 | 91.08 | 1.48 | 1.65 | 90 | 91.22 | 89.565 | 793916 |
| 1732232400 | 89.6 | 1.08 | 1.22 | 88.48 | 89.66 | 88.07 | 521212 |
| 1732146000 | 88.52 | 0.69 | 0.79 | 88.01 | 88.58 | 86.78 | 543668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
