News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.03 | -5.24398178269 | 76.85 | 78.17 | 71.81 | 347743 | 74.92885422 | CS |
| 4 | -2.18 | -2.90666666667 | 75 | 81.22 | 71.81 | 765382 | 76.2039982 | CS |
| 12 | -7.03 | -8.80400751409 | 79.85 | 81.22 | 71.49 | 472563 | 76.34715596 | CS |
| 26 | -0.94 | -1.27440347072 | 73.76 | 87.7699 | 71.49 | 324325 | 77.58208102 | CS |
| 52 | -2.46 | -3.26780021254 | 75.28 | 87.7699 | 59 | 337097 | 72.46419547 | CS |
| 156 | -11.27 | -13.402307052 | 84.09 | 87.7699 | 59 | 154333 | 73.35630901 | CS |
| 260 | -11.27 | -13.402307052 | 84.09 | 87.7699 | 59 | 91742 | 73.35630901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 72.82 | -0.53 | -0.72 | 73.2 | 73.92 | 71.81 | 264591 |
| 1741646400 | 73.35 | -1.58 | -2.11 | 74.46 | 75.28 | 73.13 | 342515 |
| 1741390800 | 74.93 | 0.08 | 0.11 | 74.92 | 75.55 | 73.39 | 349873 |
| 1741304400 | 74.85 | -2.71 | -3.49 | 76.97 | 77.4 | 74.68 | 361797 |
| 1741218000 | 77.56 | 0.82 | 1.07 | 76.85 | 78.17 | 76.58 | 428188 |
| 1741131600 | 76.74 | -0.74 | -0.96 | 76.89 | 78.12 | 75.05 | 624993 |
| 1741045200 | 77.48 | -1.72 | -2.17 | 78.19 | 79.55 | 76.67 | 933979 |
| 1740786000 | 79.2 | 1.78 | 2.30 | 77.35 | 79.61 | 77.25 | 876631 |
| 1740699600 | 77.42 | 3.32 | 4.48 | 76.18 | 78.5648 | 75.12 | 873075 |
| 1740613200 | 74.1 | -1.36 | -1.80 | 75.7 | 75.85 | 73.66 | 480218 |
| 1740526800 | 75.46 | 1.69 | 2.29 | 73.64 | 75.7 | 73.53 | 752080 |
| 1740440400 | 73.77 | 0.57 | 0.78 | 73.25 | 74.35 | 72.72 | 452010 |
| 1740181200 | 73.2 | -0.69 | -0.93 | 74.1 | 74.3 | 72.1185 | 623779 |
| 1740094800 | 73.89 | 0.42 | 0.57 | 73.47 | 74.5 | 73.25 | 755572 |
| 1740008400 | 73.47 | -7.13 | -8.85 | 75.76 | 76 | 72.85 | 3096275 |
| 1739922000 | 80.6 | 5.11 | 6.77 | 75.48 | 81.22 | 75.155 | 2791209 |
| 1739576400 | 75.49 | 0.45 | 0.60 | 75.1 | 75.74 | 75.021 | 168215 |
| 1739490000 | 75.04 | -0.32 | -0.42 | 75.32 | 75.49 | 74.7 | 228955 |
| 1739403600 | 75.36 | -0.42 | -0.55 | 75 | 75.73 | 74.89 | 146559 |
| 1739317200 | 75.78 | 0.18 | 0.24 | 75.38 | 75.99 | 75.38 | 177713 |
| 1739230800 | 75.6 | -1.06 | -1.38 | 76.54 | 76.99 | 75.47 | 165992 |
| 1738971600 | 76.66 | -0.21 | -0.27 | 77.27 | 77.29 | 76.12 | 135635 |
| 1738885200 | 76.87 | 0.96 | 1.26 | 76.72 | 76.98 | 75.96 | 253057 |
| 1738798800 | 75.91 | 0.2 | 0.26 | 75.55 | 76.4 | 75.55 | 206204 |
| 1738712400 | 75.71 | 0.41 | 0.54 | 75 | 76.41 | 75 | 148340 |
| 1738626000 | 75.3 | -1.07 | -1.40 | 75.1 | 76.345 | 74.9 | 175505 |
| 1738366800 | 76.37 | -0.51 | -0.66 | 76.88 | 77.45 | 76.15 | 191285 |
| 1738280400 | 76.88 | 0.89 | 1.17 | 76.68 | 77.52 | 76.3 | 232045 |
| 1738194000 | 75.99 | 0.48 | 0.64 | 75.32 | 76.26 | 75.1801 | 295154 |
| 1738107600 | 75.51 | -0.61 | -0.80 | 75.84 | 76.18 | 75.06 | 181283 |
| 1738021200 | 76.12 | 0.36 | 0.48 | 76.09 | 76.967 | 75.52 | 281664 |
| 1737762000 | 75.76 | 0.76 | 1.01 | 75.37 | 76.26 | 75.2 | 670388 |
| 1737675600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737589200 | 75 | -1.33 | -1.74 | 76.05 | 76.09 | 74.99 | 458249 |
| 1737502800 | 76.33 | -0.32 | -0.42 | 77 | 77.415 | 75.87 | 329998 |
| 1737157200 | 76.65 | -0.84 | -1.08 | 77.79 | 77.99 | 76.55 | 387462 |
| 1737070800 | 77.49 | -0.29 | -0.37 | 77.79 | 78.2211 | 77.39 | 307960 |
| 1736984400 | 77.78 | -0.06 | -0.08 | 78.53 | 79.1 | 77.425 | 499766 |
| 1736898000 | 77.84 | -0.78 | -0.99 | 80 | 80.01 | 77.05 | 853763 |
| 1736811600 | 78.62 | 6.84 | 9.53 | 77.75 | 81 | 76.69 | 1524829 |
| 1736552400 | 71.78 | -1.85 | -2.51 | 72.37 | 72.7668 | 71.49 | 262956 |
| 1736379600 | 73.63 | -0.54 | -0.73 | 73.97 | 74.19 | 72.83 | 179864 |
| 1736293200 | 74.17 | -1.17 | -1.55 | 76 | 76.589 | 73.78 | 201755 |
| 1736206800 | 75.34 | -1.14 | -1.49 | 76.5 | 77.47 | 75.29 | 137041 |
| 1735947600 | 76.48 | 0.67 | 0.88 | 75.87 | 76.765 | 75.33 | 313640 |
| 1735861200 | 75.81 | -1.11 | -1.44 | 77.4 | 77.84 | 75.31 | 155563 |
| 1735688400 | 76.92 | 0.28 | 0.37 | 76.5 | 77.4546 | 75.895 | 156617 |
| 1735602000 | 76.64 | -0.02 | -0.03 | 76.54 | 77.1 | 75.01 | 172232 |
| 1735342800 | 76.66 | -0.38 | -0.49 | 76.69 | 76.97 | 76 | 289739 |
| 1735256400 | 77.04 | 0.21 | 0.27 | 76.36 | 77.26 | 76.13 | 106461 |
| 1735077840 | 76.83 | 0.43 | 0.56 | 76.4 | 76.87 | 75.926 | 43854 |
| 1734997200 | 76.4 | -0.18 | -0.24 | 76.19 | 77.07 | 75.71 | 245567 |
| 1734738000 | 76.58 | 1.26 | 1.67 | 74.9 | 77.92 | 74.9 | 670046 |
| 1734651600 | 75.32 | -0.89 | -1.17 | 76.4 | 77.615 | 75.3 | 364584 |
| 1734565200 | 76.21 | -3.57 | -4.47 | 80 | 80.29 | 76.16 | 270452 |
| 1734478800 | 79.78 | -2 | -2.45 | 81.29 | 82.295 | 79.63 | 255049 |
| 1734392400 | 81.78 | -0.23 | -0.28 | 81.94 | 82.58 | 81.381 | 193972 |
| 1734133200 | 82.01 | -1.3 | -1.56 | 82.77 | 82.91 | 81.2 | 248057 |
| 1734046800 | 83.31 | -0.07 | -0.08 | 83.42 | 84.71 | 82.94 | 208960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
