News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -2.29438314945 | 79.76 | 81.93 | 74.6 | 1116757 | 78.14308285 | CS |
| 4 | 4.21 | 5.71079761259 | 73.72 | 85.92 | 72.41 | 1126087 | 78.6829954 | CS |
| 12 | 8.7 | 12.5668062978 | 69.23 | 85.92 | 65.425 | 978565 | 73.93450907 | CS |
| 26 | 11.51 | 17.3291177356 | 66.42 | 85.92 | 65.425 | 1010793 | 71.92212814 | CS |
| 52 | 8.78 | 12.6970354302 | 69.15 | 85.92 | 47.16 | 1475421 | 64.48502706 | CS |
| 156 | 8.78 | 12.6970354302 | 69.15 | 85.92 | 47.16 | 1475421 | 64.48502706 | CS |
| 260 | 8.78 | 12.6970354302 | 69.15 | 85.92 | 47.16 | 1475421 | 64.48502706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 77.93 | 2.19 | 2.89 | 75.75 | 78.49 | 74.6 | 1219096 |
| 1741304400 | 75.74 | -2.09 | -2.69 | 77.59 | 77.59 | 74.77 | 1070537 |
| 1741218000 | 77.83 | -1.16 | -1.47 | 78.83 | 79.75 | 77.03 | 1072401 |
| 1741131600 | 78.99 | -1.17 | -1.46 | 80.25 | 80.76 | 78.79 | 1156836 |
| 1741045200 | 80.16 | 0.41 | 0.51 | 79.76 | 81.93 | 78.41 | 1076196 |
| 1740786000 | 79.75 | -3.69 | -4.42 | 80.95 | 82.81 | 77.95 | 2030621 |
| 1740699600 | 83.44 | -0.6 | -0.71 | 83.65 | 84.7 | 83.25 | 1500134 |
| 1740613200 | 84.04 | 0.48 | 0.57 | 83.5 | 85.92 | 83.02 | 1724721 |
| 1740526800 | 83.56 | 7.28 | 9.54 | 78.97 | 84.97 | 77.91 | 3206851 |
| 1740440400 | 76.28 | 3.26 | 4.46 | 73.04 | 76.34 | 73.02 | 1265671 |
| 1740181200 | 73.02 | -1.48 | -1.99 | 74.47 | 74.72 | 72.41 | 570689 |
| 1740094800 | 74.5 | 0.52 | 0.70 | 74.1 | 74.9 | 73.8 | 602117 |
| 1740008400 | 73.98 | -0.36 | -0.48 | 73.7 | 75.1923 | 73.7 | 610549 |
| 1739922000 | 74.34 | 0.1 | 0.13 | 73.89 | 74.795 | 73.6101 | 990282 |
| 1739576400 | 74.24 | -0.07 | -0.09 | 74.74 | 74.93 | 73.83 | 1081409 |
| 1739490000 | 74.31 | 0.63 | 0.86 | 73.85 | 74.365 | 72.94 | 595888 |
| 1739403600 | 73.68 | 0.03 | 0.04 | 73.07 | 73.8 | 72.7093 | 459858 |
| 1739317200 | 73.65 | -0.66 | -0.89 | 74 | 75.07 | 73.54 | 550184 |
| 1739230800 | 74.31 | 0.93 | 1.27 | 73.72 | 74.8 | 73.2193 | 624492 |
| 1738971600 | 73.38 | -1.4 | -1.87 | 74.78 | 74.99 | 72.851 | 859466 |
| 1738885200 | 74.78 | -0.01 | -0.01 | 75.12 | 76.455 | 74.46 | 934550 |
| 1738798800 | 74.79 | 0.18 | 0.24 | 75 | 75 | 74.1843 | 451706 |
| 1738712400 | 74.61 | 1.03 | 1.40 | 73.59 | 74.94 | 73.58 | 644317 |
| 1738626000 | 73.58 | -0.48 | -0.65 | 73.25 | 74.3185 | 72.27 | 989324 |
| 1738366800 | 74.06 | -1.24 | -1.65 | 74.78 | 75.325 | 74.04 | 1079086 |
| 1738280400 | 75.3 | 0.8 | 1.07 | 75.32 | 75.84 | 74.25 | 540598 |
| 1738194000 | 74.5 | -0.38 | -0.51 | 74.84 | 75.365 | 73.88 | 668054 |
| 1738107600 | 74.88 | -0.26 | -0.35 | 75.78 | 76.29 | 74.6503 | 697695 |
| 1738021200 | 75.14 | 0.15 | 0.20 | 75 | 76.8 | 73.98 | 977638 |
| 1737762000 | 74.99 | 1.33 | 1.81 | 73.24 | 74.99 | 73.24 | 1141582 |
| 1737675600 | 73.66 | 0 | 0.00 | 73.66 | 73.66 | 73.66 | 0 |
| 1737589200 | 73.66 | -0.36 | -0.49 | 73.32 | 74.25 | 73.25 | 1312701 |
| 1737502800 | 74.02 | 0.51 | 0.69 | 73.6 | 74.34 | 72.6 | 1069089 |
| 1737157200 | 73.51 | 0.82 | 1.13 | 73.1 | 73.67 | 71.95 | 1514791 |
| 1737070800 | 72.69 | 0.66 | 0.92 | 71.95 | 72.93 | 71.37 | 738776 |
| 1736984400 | 72.03 | 1.84 | 2.62 | 70.4 | 72.58 | 70.4 | 1324194 |
| 1736898000 | 70.19 | 1.68 | 2.45 | 68.53 | 70.385 | 68.5 | 717726 |
| 1736811600 | 68.51 | 1.44 | 2.15 | 66.769999 | 68.57 | 66.2221 | 780863 |
| 1736552400 | 67.069999 | -1.89 | -2.74 | 68.98 | 70 | 66.92 | 1166330 |
| 1736379600 | 68.96 | -0.45 | -0.65 | 69.18 | 71.85 | 67.69 | 2731853 |
| 1736293200 | 69.41 | 0.94 | 1.37 | 68.46 | 69.75 | 68.38 | 840673 |
| 1736206800 | 68.47 | 1.35 | 2.01 | 67.12 | 68.55 | 66.91 | 1001849 |
| 1735947600 | 67.12 | 1.19 | 1.80 | 65.93 | 67.3299 | 65.625 | 746828 |
| 1735861200 | 65.93 | -0.13 | -0.20 | 66.069999 | 66.739999 | 65.425 | 561809 |
| 1735688400 | 66.06 | 0.01 | 0.02 | 66.239999 | 66.75 | 65.849999 | 541053 |
| 1735602000 | 66.05 | -0.69 | -1.03 | 66.17 | 66.65 | 65.550799 | 686423 |
| 1735342800 | 66.739999 | -0.2 | -0.30 | 66.5 | 67.095 | 66.16 | 460238 |
| 1735256400 | 66.94 | 0.38 | 0.57 | 66.22 | 67.19 | 65.86 | 505003 |
| 1735077840 | 66.56 | -0.07 | -0.11 | 66.29 | 66.7 | 65.849999 | 252377 |
| 1734997200 | 66.629999 | -0.2 | -0.30 | 66.56 | 67.08 | 66.01 | 822282 |
| 1734738000 | 66.83 | 0.03 | 0.04 | 66.58 | 67.5 | 66.2846 | 1798749 |
| 1734651600 | 66.8 | -0.09 | -0.13 | 67.09 | 67.76 | 66.209999 | 1141804 |
| 1734565200 | 66.89 | -1.71 | -2.49 | 68.45 | 68.9 | 66.58 | 595907 |
| 1734478800 | 68.6 | -0.67 | -0.97 | 69.08 | 70 | 68 | 756890 |
| 1734392400 | 69.27 | -0.29 | -0.42 | 69.26 | 70.34 | 68.955 | 755661 |
| 1734133200 | 69.56 | -0.45 | -0.64 | 70 | 70 | 68.8 | 637700 |
| 1734046800 | 70.01 | -0.48 | -0.68 | 70.35 | 70.73 | 69.691 | 620120 |
| 1733960400 | 70.49 | 0.77 | 1.10 | 70 | 70.89 | 69.4 | 588732 |
| 1733874000 | 69.72 | -0.91 | -1.29 | 70.98 | 70.98 | 68.76 | 767206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
