News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 1.52540287858 | 81.29 | 83.75 | 81.29 | 221031 | 82.6425656 | CS |
| 4 | -0.79 | -0.948151704273 | 83.32 | 85.93 | 80.25 | 120469 | 82.66774277 | CS |
| 12 | -2.16 | -2.55047821467 | 84.69 | 85.93 | 76.03 | 154525 | 81.30982645 | CS |
| 26 | 2.54 | 3.17539692462 | 79.99 | 88.42 | 76.03 | 126609 | 81.98891506 | CS |
| 52 | 12.18 | 17.3134328358 | 70.35 | 88.42 | 67.54 | 122754 | 81.112453 | CS |
| 156 | 26.1 | 46.2519936204 | 56.43 | 88.42 | 40.92 | 93437 | 66.19536127 | CS |
| 260 | 56.47 | 216.692248657 | 26.06 | 88.42 | 21.43 | 91691 | 54.07577082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 82.53 | 0.22 | 0.27 | 82.19 | 82.71 | 81.77 | 170476 |
| 1731714000 | 82.31 | -0.62 | -0.75 | 82.76 | 82.96 | 82.215 | 185567 |
| 1731627600 | 82.93 | 0.34 | 0.41 | 82.64 | 83.585 | 81.94 | 202539 |
| 1731541200 | 82.59 | 0.35 | 0.43 | 81.98 | 82.845 | 81.6 | 374346 |
| 1731454800 | 82.24 | -0.72 | -0.87 | 83.2 | 83.23 | 81.81 | 122421 |
| 1731368400 | 82.96 | 2.32 | 2.88 | 81.29 | 83.75 | 81.29 | 226754 |
| 1731109200 | 80.64 | -3.95 | -4.67 | 84.6 | 84.6 | 80.25 | 164769 |
| 1731022800 | 84.59 | 0.29 | 0.34 | 84.9 | 85.93 | 84.34 | 210039 |
| 1730936400 | 84.3 | 0.87 | 1.04 | 84.17 | 84.63 | 82.81 | 106654 |
| 1730850000 | 83.43 | 1.04 | 1.26 | 82.61 | 83.47 | 82.6 | 48380 |
| 1730763600 | 82.39 | 0.9 | 1.10 | 81.23 | 82.63 | 81.23 | 56028 |
| 1730500800 | 81.49 | 0.33 | 0.41 | 81.57 | 81.985 | 81.32 | 51760 |
| 1730414400 | 81.16 | -0.93 | -1.13 | 81.97 | 82.22 | 81.11 | 81523 |
| 1730328000 | 82.09 | -0.41 | -0.50 | 82.09 | 82.69 | 81.855 | 42457 |
| 1730241600 | 82.5 | -0.17 | -0.21 | 82.16 | 82.65 | 81.57 | 59774 |
| 1730155200 | 82.67 | 0.89 | 1.09 | 81.87 | 82.92 | 81.646 | 93947 |
| 1729896000 | 81.78 | -0.2 | -0.24 | 82.59 | 82.85 | 81.37 | 60881 |
| 1729809600 | 81.98 | -0.45 | -0.55 | 82.1 | 82.44 | 81.33 | 68194 |
| 1729723200 | 82.43 | 0.51 | 0.62 | 82.18 | 82.72 | 81.94 | 58149 |
| 1729636800 | 81.92 | -2.19 | -2.60 | 83.5 | 83.54 | 81.9 | 100357 |
| 1729550400 | 84.11 | 0.36 | 0.43 | 83.32 | 84.72 | 83.32 | 112302 |
| 1729291200 | 83.75 | 1.36 | 1.65 | 82.18 | 83.8 | 82.02 | 240891 |
| 1729204800 | 82.39 | -0.26 | -0.31 | 82.52 | 82.81 | 81.545 | 125814 |
| 1729118400 | 82.65 | -0.42 | -0.51 | 83.63 | 83.64 | 82.34 | 195109 |
| 1729032000 | 83.07 | -1.25 | -1.48 | 84.3 | 84.81 | 82.76 | 202992 |
| 1728945600 | 84.32 | -0.6 | -0.71 | 84.66 | 84.66 | 84.08 | 48224 |
| 1728686400 | 84.92 | 2.21 | 2.67 | 82.78 | 84.94 | 82.78 | 179568 |
| 1728600000 | 82.71 | -0.17 | -0.21 | 82.8 | 82.8 | 81.76 | 92958 |
| 1728513600 | 82.88 | 0.02 | 0.02 | 82.73 | 83.3 | 82.28 | 202843 |
| 1728427200 | 82.86 | 0.21 | 0.25 | 82.41 | 83.26 | 82.3 | 68628 |
| 1728340800 | 82.65 | -0.16 | -0.19 | 82.42 | 83.56 | 82.325 | 54821 |
| 1728081600 | 82.81 | 0.02 | 0.02 | 82.55 | 83.195 | 82.21 | 210590 |
| 1727995200 | 82.79 | 2.44 | 3.04 | 80.43 | 82.92 | 80.13 | 116798 |
| 1727908800 | 80.35 | -0.12 | -0.15 | 80.06 | 81.115 | 80.05 | 172024 |
| 1727822400 | 80.47 | 0.06 | 0.07 | 80.38 | 80.66 | 79.32 | 138981 |
| 1727736000 | 80.41 | 0.14 | 0.17 | 80.41 | 80.7 | 79.51 | 84081 |
| 1727476800 | 80.27 | -0.67 | -0.83 | 80.85 | 80.88 | 80.02 | 458330 |
| 1727390400 | 80.94 | 0.14 | 0.17 | 81 | 81.26 | 80.36 | 83102 |
| 1727304000 | 80.8 | -0.3 | -0.37 | 81.15 | 81.52 | 80.73 | 70279 |
| 1727217600 | 81.1 | 1.15 | 1.44 | 79.81 | 81.24 | 79.79 | 65034 |
| 1727131200 | 79.95 | -0.26 | -0.32 | 80.02 | 80.37 | 79.23 | 78921 |
| 1726872000 | 80.21 | -0.91 | -1.12 | 80.63 | 80.79 | 79.35 | 893032 |
| 1726785600 | 81.12 | 2.13 | 2.70 | 80.14 | 81.19 | 80.14 | 189170 |
| 1726699200 | 78.99 | -0.18 | -0.23 | 79.07 | 80.03 | 78.8842 | 161385 |
| 1726612800 | 79.17 | -0.14 | -0.18 | 79.47 | 80.01 | 78.57 | 173207 |
| 1726526400 | 79.31 | 1.89 | 2.44 | 77.43 | 79.38 | 77.43 | 91594 |
| 1726267200 | 77.42 | -0.74 | -0.95 | 78.18 | 78.55 | 77.26 | 279340 |
| 1726180800 | 78.16 | 0.71 | 0.92 | 77.37 | 78.31 | 76.75 | 115289 |
| 1726094400 | 77.45 | 0.54 | 0.70 | 76.85 | 77.65 | 76.03 | 209432 |
| 1726008000 | 76.91 | -1.11 | -1.42 | 77.95 | 78.05 | 76.355 | 366460 |
| 1725921600 | 78.02 | 0.13 | 0.17 | 78.26 | 78.96 | 77.89 | 84012 |
| 1725662400 | 77.89 | -1.51 | -1.90 | 79.52 | 80.11 | 77.73 | 102412 |
| 1725576000 | 79.4 | -0.53 | -0.66 | 79.67 | 80.455 | 79.34 | 108084 |
| 1725489600 | 79.93 | -1.23 | -1.52 | 80.94 | 80.94 | 79.45 | 110253 |
| 1725403200 | 81.16 | -0.83 | -1.01 | 81.3 | 82.02 | 80.625 | 122079 |
| 1725057600 | 81.99 | -0.73 | -0.88 | 82.81 | 83.045 | 81.73 | 260259 |
| 1724971200 | 82.72 | 0.17 | 0.21 | 82.6 | 83.3 | 82.39 | 183487 |
| 1724884800 | 82.55 | -1.26 | -1.50 | 84.01 | 84.01 | 82.0625 | 145291 |
| 1724798400 | 83.81 | -0.63 | -0.75 | 84.01 | 84.26 | 83.22 | 189970 |
| 1724712000 | 84.44 | -0.26 | -0.31 | 84.69 | 84.84 | 84.12 | 59550 |
| 1724452800 | 84.7 | 0.2 | 0.24 | 84.69 | 85.4 | 84.16 | 92520 |
| 1724366400 | 84.5 | 0.37 | 0.44 | 84.44 | 84.7 | 84.015 | 97306 |
| 1724280000 | 84.13 | 1.22 | 1.47 | 83.4 | 84.14 | 82.52 | 63352 |
| 1724193600 | 82.91 | 0.46 | 0.56 | 82.45 | 83.28 | 82.37 | 41627 |
| 1724107200 | 82.45 | -0.23 | -0.28 | 83.04 | 83.04 | 82.04 | 30270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
