News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.205 | -2.69017263466 | 81.965 | 82.01 | 77.34 | 3314429 | 80.68638068 | CS |
| 4 | 4.78 | 6.37503334222 | 74.98 | 82.01 | 73.32 | 3088305 | 78.28428591 | CS |
| 12 | 5.45 | 7.33414076167 | 74.31 | 82.01 | 72.49 | 3270663 | 76.51312842 | CS |
| 26 | 8.68 | 12.2115925718 | 71.08 | 82.01 | 69.03 | 3271363 | 75.41259051 | CS |
| 52 | 6.04 | 8.19316332067 | 73.72 | 82.89 | 69.03 | 3147283 | 76.01745595 | CS |
| 156 | 5.9 | 7.98808556729 | 73.86 | 91.5296 | 62.235 | 2693316 | 76.78693232 | CS |
| 260 | -3.07 | -3.70638657491 | 82.83 | 91.5296 | 26 | 2893764 | 71.42588071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 79.76 | -0.59 | -0.73 | 80.595 | 80.63 | 77.34 | 1784569 |
| 1733960400 | 80.35 | -0.47 | -0.58 | 81.06 | 81.25 | 80.23 | 2072037 |
| 1733874000 | 80.82 | -0.25 | -0.31 | 81.145 | 81.2959 | 80.1 | 3666521 |
| 1733787600 | 81.07 | 0.34 | 0.42 | 80.5965 | 81.72 | 80.54 | 4310451 |
| 1733528400 | 80.73 | -1.04 | -1.27 | 81.965 | 82.01 | 80.49 | 4738568 |
| 1733442000 | 81.77 | 1.4 | 1.74 | 80.195 | 81.78 | 79.85 | 5858633 |
| 1733355600 | 80.37 | 0.88 | 1.11 | 79.47 | 80.44 | 79.1 | 3724436 |
| 1733269200 | 79.49 | 3.22 | 4.22 | 76.7592 | 79.58 | 76.51 | 4887518 |
| 1733182800 | 76.27 | -0.84 | -1.09 | 76.64 | 76.65 | 75.57 | 2212606 |
| 1732917840 | 77.11 | 0.46 | 0.60 | 76.9 | 77.13 | 76.33 | 1508763 |
| 1732750800 | 76.65 | 0.26 | 0.34 | 76.7 | 77.355 | 76.59 | 1651443 |
| 1732664400 | 76.39 | -0.49 | -0.64 | 76.885 | 77.09 | 76.17 | 2692190 |
| 1732578000 | 76.88 | 1.09 | 1.44 | 76.4 | 77.44 | 76.3807 | 2949943 |
| 1732318800 | 75.79 | 0.71 | 0.95 | 75.7 | 76.16 | 75.21 | 2452440 |
| 1732232400 | 75.08 | 1.45 | 1.97 | 73.88 | 75.3459 | 73.66 | 3274475 |
| 1732146000 | 73.63 | -0.77 | -1.03 | 73.9 | 74.27 | 73.32 | 2685495 |
| 1732059600 | 74.4 | -1.36 | -1.80 | 75.425 | 75.425 | 74.31 | 2831600 |
| 1731973200 | 75.76 | 0.81 | 1.08 | 75.1 | 75.88 | 74.34 | 2854460 |
| 1731714000 | 74.95 | -0.01 | -0.01 | 74.98 | 75.6 | 74.7 | 2521653 |
| 1731627600 | 74.96 | -1.7 | -2.22 | 76.905 | 77.1 | 74.83 | 2812517 |
| 1731541200 | 76.66 | -0.63 | -0.82 | 76.99 | 77.04 | 75.75 | 2535031 |
| 1731454800 | 77.29 | -0.65 | -0.83 | 78 | 78.34 | 77.25 | 2346538 |
| 1731368400 | 77.94 | 0.55 | 0.71 | 77.32 | 78.605 | 77.32 | 2159381 |
| 1731109200 | 77.39 | 0.52 | 0.68 | 76.77 | 78.11 | 76.77 | 2210040 |
| 1731022800 | 76.87 | -0.14 | -0.18 | 77.225 | 77.53 | 76.38 | 2598404 |
| 1730936400 | 77.01 | 0.66 | 0.86 | 76.285 | 78.3 | 76.26 | 5891081 |
| 1730850000 | 76.35 | 0.98 | 1.30 | 75.17 | 76.35 | 75.17 | 1995248 |
| 1730763600 | 75.37 | 0.34 | 0.45 | 74.89 | 75.63 | 74.89 | 3175804 |
| 1730500800 | 75.03 | 0.08 | 0.11 | 74.96 | 75.45 | 74.74 | 2636277 |
| 1730414400 | 74.95 | 0.7 | 0.94 | 74.42 | 75.35 | 74.42 | 3538572 |
| 1730328000 | 74.25 | 0.08 | 0.11 | 74.025 | 74.89 | 73.2 | 4944416 |
| 1730241600 | 74.17 | -0.93 | -1.24 | 73.45 | 75.51 | 72.49 | 5843253 |
| 1730155200 | 75.1 | 1.18 | 1.60 | 74.845 | 75.39 | 74.52 | 3240377 |
| 1729896000 | 73.92 | -0.46 | -0.62 | 74.53 | 74.79 | 73.78 | 2512546 |
| 1729809600 | 74.38 | -0.25 | -0.33 | 74.53 | 74.63 | 72.67 | 3534466 |
| 1729723200 | 74.63 | -0.14 | -0.19 | 74.5 | 74.81 | 74.15 | 2144218 |
| 1729636800 | 74.77 | 0.06 | 0.08 | 74.61 | 74.96 | 74.3 | 1858271 |
| 1729550400 | 74.71 | -0.83 | -1.10 | 75.54 | 75.99 | 74.635 | 2437724 |
| 1729291200 | 75.54 | 0.16 | 0.21 | 75.73 | 75.81 | 75.17 | 3048200 |
| 1729204800 | 75.38 | -0.39 | -0.51 | 75.88 | 75.88 | 75.1 | 1888980 |
| 1729118400 | 75.77 | 0.21 | 0.28 | 75.06 | 76.1625 | 75.034 | 4676235 |
| 1729032000 | 75.56 | 0.34 | 0.45 | 75.63 | 76.54 | 75.46 | 3756716 |
| 1728945600 | 75.22 | 0.8 | 1.07 | 74.53 | 75.745 | 74.13 | 2743579 |
| 1728686400 | 74.42 | 0.62 | 0.84 | 73.81 | 74.88 | 73.81 | 3847891 |
| 1728600000 | 73.8 | -0.81 | -1.09 | 74.25 | 74.52 | 73.37 | 2908810 |
| 1728513600 | 74.61 | -0.71 | -0.94 | 75.35 | 75.52 | 74.42 | 2976572 |
| 1728427200 | 75.32 | 0.59 | 0.79 | 74.34 | 75.41 | 74.03 | 1555562 |
| 1728340800 | 74.73 | -0.68 | -0.90 | 75.3 | 75.3 | 74.5 | 2492245 |
| 1728081600 | 75.41 | -0.73 | -0.96 | 76.225 | 76.225 | 75.24 | 2712628 |
| 1727995200 | 76.14 | -1.24 | -1.60 | 77.29 | 77.305 | 76.065 | 2989189 |
| 1727908800 | 77.38 | -0.36 | -0.46 | 77.8 | 77.96 | 77.09 | 2512368 |
| 1727822400 | 77.74 | -0.32 | -0.41 | 78 | 78.595 | 77.27 | 3904999 |
| 1727735520 | 78.06 | 0.4 | 0.52 | 77.49 | 78.3899 | 77.16 | 3226500 |
| 1727476800 | 77.66 | -0.3 | -0.38 | 78.16 | 78.52 | 76.77 | 4082416 |
| 1727390400 | 77.96 | 1.2 | 1.56 | 76.76 | 78.125 | 76.73 | 2950431 |
| 1727304000 | 76.76 | 0.35 | 0.46 | 76.88 | 77.075 | 76.19 | 3698181 |
| 1727217600 | 76.41 | 0.23 | 0.30 | 76.28 | 76.58 | 75.465 | 4512864 |
| 1727131200 | 76.18 | 0.99 | 1.32 | 75.05 | 76.37 | 74.6 | 4741241 |
| 1726872000 | 75.19 | 1.05 | 1.42 | 74.31 | 75.49 | 73.83 | 10651566 |
| 1726785600 | 74.14 | -0.4 | -0.54 | 74.96 | 74.96 | 73.695 | 5716972 |
| 1726699200 | 74.54 | -3.24 | -4.17 | 78.315 | 78.6 | 74.33 | 6897355 |
| 1726612800 | 77.78 | 0.66 | 0.86 | 77.44 | 78.29 | 77.14 | 2949590 |
| 1726526400 | 77.12 | 0.6 | 0.78 | 76.92 | 77.955 | 76.92 | 4492624 |
| 1726267200 | 76.52 | -0.45 | -0.58 | 76.721 | 77.22 | 75.89 | 3320765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
