News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -2.02347227843 | 74.13 | 75.64 | 71.88 | 666730 | 73.80015615 | CS |
| 4 | -9.17 | -11.2102689487 | 81.8 | 84.5 | 71.88 | 969024 | 77.96320106 | CS |
| 12 | -23.21 | -24.2174457429 | 95.84 | 98.665 | 71.88 | 731476 | 79.34876 | CS |
| 26 | -17.95 | -19.8167365864 | 90.58 | 106.99 | 71.88 | 527199 | 86.05700239 | CS |
| 52 | -1.46 | -1.97057632609 | 74.09 | 106.99 | 71.88 | 483506 | 85.61086482 | CS |
| 156 | 26.82 | 58.5461689587 | 45.81 | 106.99 | 31.255 | 411116 | 66.73850628 | CS |
| 260 | 37.02 | 103.959561921 | 35.61 | 106.99 | 12.62 | 423011 | 56.87905124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 73.78 | 0.28 | 0.38 | 74.2 | 75.64 | 73.32 | 633267 |
| 1739490000 | 73.5 | 0.25 | 0.34 | 74.17 | 74.27 | 73.135 | 523028 |
| 1739403600 | 73.25 | -1.96 | -2.61 | 73.29 | 73.51 | 72.19 | 999994 |
| 1739317200 | 75.21 | 0.7 | 0.94 | 74.13 | 75.29 | 74.13 | 510629 |
| 1739230800 | 74.51 | 0.75 | 1.02 | 74.39 | 74.94 | 73.65 | 869664 |
| 1738971600 | 73.76 | -2.82 | -3.68 | 76.26 | 76.26 | 73.33 | 841874 |
| 1738885200 | 76.58 | -0.59 | -0.76 | 76.84 | 77.89 | 76.09 | 760145 |
| 1738798800 | 77.17 | -0.2 | -0.26 | 78.52 | 79.03 | 76.3 | 1122826 |
| 1738712400 | 77.37 | 1.21 | 1.59 | 75.82 | 78.45 | 75.54 | 1309131 |
| 1738626000 | 76.16 | -1.71 | -2.20 | 76.18 | 76.93 | 74.6 | 1252772 |
| 1738366800 | 77.87 | -3.15 | -3.89 | 79.73 | 80.205 | 77.57 | 1258654 |
| 1738280400 | 81.02 | 2.2 | 2.79 | 81.45 | 82.72 | 77.39 | 1964455 |
| 1738194000 | 78.82 | -2.06 | -2.55 | 80.49 | 81.01 | 77.5 | 1227825 |
| 1738107600 | 80.88 | -2.03 | -2.45 | 82.41 | 82.595 | 80.36 | 653537 |
| 1738021200 | 82.91 | 1.93 | 2.38 | 80.825 | 84.5 | 80.825 | 1232241 |
| 1737762000 | 80.98 | -1.08 | -1.32 | 82.44 | 82.44 | 80.61 | 990771 |
| 1737675600 | 82.06 | 0 | 0.00 | 82.06 | 82.06 | 82.06 | 0 |
| 1737589200 | 82.06 | 1.49 | 1.85 | 80.1 | 82.2 | 80.1 | 735529 |
| 1737502800 | 80.57 | -0.01 | -0.01 | 81.08 | 82.66 | 80.2 | 605315 |
| 1737157200 | 80.58 | -0.18 | -0.22 | 83.16 | 83.265 | 80 | 560276 |
| 1737070800 | 80.76 | 0.18 | 0.22 | 80.23 | 80.89 | 78.955 | 655386 |
| 1736984400 | 80.58 | 2.06 | 2.62 | 82.5 | 83 | 79.8 | 960365 |
| 1736898000 | 78.52 | 2.87 | 3.79 | 77.6 | 78.82 | 76.39 | 1256621 |
| 1736811600 | 75.65 | 1.72 | 2.33 | 73.39 | 75.7 | 73.06 | 705204 |
| 1736552400 | 73.93 | -2.3 | -3.02 | 75.42 | 75.645 | 73.91 | 783565 |
| 1736379600 | 76.23 | 1.74 | 2.34 | 73.78 | 76.51 | 73.05 | 1001413 |
| 1736293200 | 74.49 | -0.66 | -0.88 | 75 | 76.36 | 74.295 | 950951 |
| 1736206800 | 75.15 | -0.57 | -0.75 | 76.74 | 77.27 | 74.94 | 897889 |
| 1735947600 | 75.72 | -0.29 | -0.37 | 76.06 | 76.76 | 75.15 | 2129739 |
| 1735861200 | 76.005 | -0.91 | -1.18 | 78.18 | 78.305 | 75.39 | 958046 |
| 1735688400 | 76.91 | 0.19 | 0.25 | 77.285 | 77.965 | 76.66 | 609234 |
| 1735602000 | 76.715 | -0.34 | -0.43 | 76.5 | 77.31 | 75.47 | 723672 |
| 1735342800 | 77.05 | -1 | -1.28 | 77.55 | 78.655 | 76.305 | 594418 |
| 1735256400 | 78.05 | 0 | 0.00 | 77.06 | 78.46 | 76.7 | 460540 |
| 1735077840 | 78.05 | 0.74 | 0.96 | 77.03 | 78.05 | 76.86055 | 230542 |
| 1734997200 | 77.305 | 0 | 0.00 | 76.66 | 77.71 | 76.5 | 564482 |
| 1734738000 | 77.305 | 1.35 | 1.78 | 75.28 | 77.785 | 75.28 | 4091964 |
| 1734651600 | 75.955 | -2.21 | -2.83 | 75.97 | 77 | 75.22 | 1617148 |
| 1734565200 | 78.165 | -3.74 | -4.56 | 82.665 | 82.8 | 77.705 | 1374634 |
| 1734478800 | 81.9 | -1.64 | -1.96 | 83.46 | 84.315 | 81.565 | 1373586 |
| 1734392400 | 83.54 | -0.68 | -0.80 | 84.395 | 85.305 | 83.33 | 954174 |
| 1734133200 | 84.215 | -4.51 | -5.08 | 86.965 | 87.705 | 83.225 | 1483502 |
| 1734046800 | 88.725 | -1.28 | -1.42 | 89.785 | 90.2775 | 88.525 | 530438 |
| 1733960400 | 90 | -1.28 | -1.40 | 92.62 | 92.62 | 89.84 | 502838 |
| 1733874000 | 91.28 | -1.92 | -2.05 | 90.26 | 92.785 | 89.9304 | 784170 |
| 1733787600 | 93.195 | 2.89 | 3.20 | 91.3 | 93.255 | 90.7675 | 950232 |
| 1733528400 | 90.305 | 0.4 | 0.44 | 92.5 | 92.74 | 89.595 | 763578 |
| 1733442000 | 89.91 | -2.24 | -2.43 | 92.53 | 92.965 | 89.855 | 831746 |
| 1733355600 | 92.15 | -3.13 | -3.28 | 94.23 | 94.775 | 91.38 | 778920 |
| 1733269200 | 95.275 | -0.27 | -0.28 | 96.075 | 96.075 | 93.7175 | 647538 |
| 1733182800 | 95.54 | 0.01 | 0.01 | 95.13 | 96.165 | 94.175 | 483714 |
| 1732917840 | 95.535 | 0.88 | 0.94 | 96.145 | 97.46 | 94.855 | 306336 |
| 1732750800 | 94.65 | -1.16 | -1.21 | 97.43 | 98.665 | 94.435 | 916786 |
| 1732664400 | 95.81 | -2.12 | -2.16 | 96.61 | 97.185 | 94.72 | 686160 |
| 1732578000 | 97.93 | 5.71 | 6.19 | 94.33 | 98.74 | 94.33 | 799430 |
| 1732318800 | 92.22 | 3.38 | 3.80 | 91.06 | 92.4425 | 89.84 | 776158 |
| 1732232400 | 88.84 | -0.28 | -0.31 | 89.805 | 90.855 | 88.735 | 535894 |
| 1732146000 | 89.115 | -0.01 | -0.01 | 88.915 | 89.29 | 88.2025 | 407546 |
| 1732059600 | 89.125 | 0.41 | 0.46 | 88.245 | 89.425 | 87.045 | 361108 |
| 1731973200 | 88.72 | -0.99 | -1.10 | 89.565 | 90.29625 | 88.575 | 439386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
