News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.348715564338 | 86.03 | 87.13 | 82.72 | 23132 | 84.8911545 | CS |
| 4 | 2.55 | 3.04368584388 | 83.78 | 90.72 | 82.72 | 26690 | 85.92308462 | CS |
| 12 | 6.15 | 7.6702419556 | 80.18 | 90.72 | 77.76 | 25589 | 84.07675283 | CS |
| 26 | 22.2 | 34.6171838453 | 64.13 | 90.72 | 62.56 | 24231 | 79.72723367 | CS |
| 52 | 22.2 | 34.6171838453 | 64.13 | 90.72 | 62.56 | 24231 | 79.72723367 | CS |
| 156 | 22.2 | 34.6171838453 | 64.13 | 90.72 | 62.56 | 24231 | 79.72723367 | CS |
| 260 | 22.2 | 34.6171838453 | 64.13 | 90.72 | 62.56 | 24231 | 79.72723367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 86.33 | 0.64 | 0.75 | 86.46 | 86.7 | 86 | 16862 |
| 1739486400 | 85.69 | 1.96 | 2.34 | 85.56 | 87.13 | 84.81 | 38837 |
| 1739400000 | 83.73 | -0.06 | -0.07 | 83.79 | 83.79 | 82.72 | 17020 |
| 1739313600 | 83.79 | -1.32 | -1.55 | 84.21 | 84.21 | 83.38 | 17724 |
| 1739227200 | 85.11 | 0.05 | 0.06 | 85.58 | 86.16 | 84.98 | 23002 |
| 1738968000 | 85.06 | -0.96 | -1.12 | 86.03 | 86.13 | 84.71 | 19077 |
| 1738881600 | 86.02 | 0.66 | 0.77 | 85.4 | 86.34 | 85.03 | 25919 |
| 1738795200 | 85.36 | 1.47 | 1.75 | 83.28 | 85.44 | 83.28 | 38527 |
| 1738708800 | 83.89 | -2.45 | -2.84 | 87.21 | 87.21 | 83.73 | 24057 |
| 1738622400 | 86.34 | -2.47 | -2.78 | 86.3 | 87.63 | 85.75 | 33613 |
| 1738363200 | 88.81 | -1.01 | -1.12 | 90.56 | 90.72 | 88.68 | 31933 |
| 1738276800 | 89.82 | 2.59 | 2.97 | 88.6 | 89.87 | 88.48 | 35675 |
| 1738190400 | 87.23 | 0.22 | 0.25 | 87.7 | 88.56 | 87.13 | 25619 |
| 1738104000 | 87.01 | 0.56 | 0.65 | 85.81 | 87.1 | 85.79 | 16525 |
| 1738017600 | 86.45 | -1.21 | -1.38 | 86.19 | 86.78 | 85.37 | 27129 |
| 1737758400 | 87.66 | 1.98 | 2.31 | 85.62 | 87.67 | 85.43 | 20911 |
| 1737672000 | 85.68 | 0.98 | 1.16 | 84.28 | 85.68 | 84.28 | 22283 |
| 1737585600 | 84.7 | -1.14 | -1.33 | 85.8 | 86 | 84.53 | 59852 |
| 1737499200 | 85.84 | 2.38 | 2.85 | 84.59 | 85.87 | 84.59 | 16551 |
| 1737412800 | 83.46 | -0.56 | -0.67 | 84.18 | 84.59 | 83.03 | 8193 |
| 1737153600 | 84.02 | 1.16 | 1.40 | 83.78 | 84.29 | 83.68 | 31350 |
| 1737067200 | 82.86 | 1.45 | 1.78 | 81.59 | 82.9 | 81.58 | 15624 |
| 1736980800 | 81.41 | 1.88 | 2.36 | 81.47 | 82.57 | 81.4 | 22795 |
| 1736894400 | 79.53 | 0.54 | 0.68 | 80.46 | 80.46 | 79.02 | 29457 |
| 1736808000 | 78.99 | -0.32 | -0.40 | 77.78 | 79.38 | 77.76 | 25151 |
| 1736548800 | 79.31 | -4.96 | -5.89 | 83.06 | 83.06 | 79.31 | 30024 |
| 1736462400 | 84.27 | 0.36 | 0.43 | 83.92 | 84.55 | 83.92 | 8414 |
| 1736376000 | 83.91 | 2.03 | 2.48 | 81.01 | 84.03 | 81.01 | 24622 |
| 1736289600 | 81.88 | -0.36 | -0.44 | 82.46 | 83.81 | 81.23 | 22827 |
| 1736203200 | 82.24 | -1.26 | -1.51 | 83.45 | 83.45 | 81.69 | 10205 |
| 1735944000 | 83.5 | 0.52 | 0.63 | 83.54 | 83.74 | 82.75 | 14005 |
| 1735857600 | 82.98 | 0.3 | 0.36 | 83.47 | 83.47 | 81.97 | 15836 |
| 1735684800 | 82.68 | 0.39 | 0.47 | 82.29 | 82.87 | 82.29 | 11000 |
| 1735598400 | 82.29 | -0.25 | -0.30 | 81.74 | 82.7 | 81 | 12446 |
| 1735339200 | 82.54 | 0.13 | 0.16 | 82.8 | 83.03 | 81.88 | 11056 |
| 1735069200 | 82.41 | 0.53 | 0.65 | 81.73 | 82.55 | 81.69 | 5977 |
| 1734993600 | 81.88 | 1.25 | 1.55 | 80.17 | 81.97 | 80.17 | 24022 |
| 1734734400 | 80.63 | 0.84 | 1.05 | 79.23 | 81.75 | 79.14 | 35015 |
| 1734648000 | 79.79 | -0.14 | -0.18 | 80.76 | 80.9 | 79.67 | 28552 |
| 1734561600 | 79.93 | -4.52 | -5.35 | 84.49 | 85.22 | 79.83 | 31841 |
| 1734475200 | 84.45 | 0.28 | 0.33 | 83.83 | 84.45 | 83.43 | 32365 |
| 1734388800 | 84.17 | 0.57 | 0.68 | 83.64 | 84.32 | 83.34 | 18864 |
| 1734129600 | 83.6 | -0.81 | -0.96 | 84.24 | 84.84 | 83.53 | 17432 |
| 1734043200 | 84.41 | -0.63 | -0.74 | 85.04 | 85.1 | 83.74 | 21655 |
| 1733956800 | 85.04 | 1.05 | 1.25 | 84.31 | 85.54 | 84.31 | 23400 |
| 1733870400 | 83.99 | 0.14 | 0.17 | 83.78 | 84.41 | 83.01 | 31522 |
| 1733784000 | 83.85 | -0.74 | -0.87 | 84.71 | 85.69 | 83.68 | 24949 |
| 1733524800 | 84.59 | 0.4 | 0.48 | 84.68 | 85.24 | 84.28 | 17890 |
| 1733438400 | 84.19 | -1.26 | -1.47 | 85.4 | 85.64 | 84.13 | 21276 |
| 1733352000 | 85.45 | -0.49 | -0.57 | 85.53 | 86.14 | 84.93 | 11507 |
| 1733265600 | 85.94 | -0.45 | -0.52 | 87.53 | 87.57 | 85.53 | 21514 |
| 1733179200 | 86.39 | 0.29 | 0.34 | 85.67 | 87.13 | 85.62 | 27884 |
| 1732920000 | 86.1 | 0.83 | 0.97 | 85.29 | 86.52 | 85.29 | 16380 |
| 1732833600 | 85.27 | -0.79 | -0.92 | 85.29 | 86.48 | 85.18 | 5994 |
| 1732747200 | 86.06 | 1.41 | 1.67 | 86.32 | 86.33 | 84.91 | 28558 |
| 1732660800 | 84.65 | 1.25 | 1.50 | 83.39 | 84.71 | 83.39 | 21128 |
| 1732574400 | 83.4 | 1.96 | 2.41 | 82.09 | 83.83 | 82.09 | 182299 |
| 1732315200 | 81.44 | 0.93 | 1.16 | 80.18 | 82.32 | 80.09 | 21263 |
| 1732228800 | 80.51 | 1.56 | 1.98 | 79.03 | 80.68 | 78.47 | 19360 |
| 1732142400 | 78.95 | -0.49 | -0.62 | 78.8 | 79.34 | 78.48 | 28777 |
| 1732056000 | 79.44 | 0.84 | 1.07 | 78.56 | 79.47 | 77.75 | 18688 |
| 1731969600 | 78.6 | -1.51 | -1.88 | 80.06 | 80.06 | 78.56 | 23603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
