News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.393647346274 | 73.67 | 77.46 | 73.26 | 48610 | 75.20247408 | SP |
| 4 | 2.63 | 3.71731448763 | 70.75 | 77.46 | 67.7 | 53449 | 71.99004542 | SP |
| 12 | 18.13 | 32.814479638 | 55.25 | 77.46 | 51.24 | 53281 | 63.01252635 | SP |
| 26 | 21.12 | 40.4133180253 | 52.26 | 77.46 | 51 | 63100 | 60.27890276 | SP |
| 52 | 29.41 | 66.886513532 | 43.97 | 77.46 | 36.83 | 75832 | 50.93998764 | SP |
| 156 | -27.64 | -27.36091863 | 101.02 | 135 | 21.16 | 112941 | 47.63077837 | SP |
| 260 | -52.6 | -41.7526591522 | 125.98 | 227.6884 | 21.16 | 105622 | 65.57963053 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 77.16 | 2.26 | 3.02 | 75.99 | 77.19 | 75.3951 | 35889 |
| 1720564200 | 74.8974 | -0.17 | -0.23 | 75.8 | 76.13 | 74.15 | 40050 |
| 1720477800 | 75.07 | 1.03 | 1.39 | 74.67 | 75.2 | 74.43 | 77397 |
| 1720218600 | 74.04 | 0.28 | 0.38 | 73.67 | 74.6199 | 73.6678 | 41104 |
| 1720040640 | 73.76 | 2.09 | 2.92 | 71.6 | 73.76 | 71.49 | 62658 |
| 1719959400 | 71.67 | 0.62 | 0.87 | 69.78 | 71.77 | 69.78 | 84772 |
| 1719873000 | 71.05 | 1.22 | 1.75 | 70.25 | 71.2911 | 68.175 | 36216 |
| 1719613800 | 69.83 | -0.13 | -0.19 | 70.68 | 72.55 | 69.83 | 59698 |
| 1719527400 | 69.96 | -0.14 | -0.20 | 69.65 | 70.61 | 69.65 | 16160 |
| 1719441000 | 70.1 | -0.15 | -0.21 | 70.19 | 70.625 | 69.085 | 62192 |
| 1719354600 | 70.25 | 2.55 | 3.77 | 68.49 | 70.27 | 68.13 | 37833 |
| 1719268200 | 67.7 | -3.54 | -4.97 | 70.3 | 70.3901 | 67.7 | 92312 |
| 1719009000 | 71.24 | -0.28 | -0.39 | 71.72 | 72.09 | 70.6309 | 23710 |
| 1718922600 | 71.52 | -1.7 | -2.32 | 73.89 | 73.89 | 71.38 | 74835 |
| 1718749800 | 73.22 | 0.18 | 0.25 | 73.13 | 73.7099 | 72.71 | 48377 |
| 1718663400 | 73.04 | 2.15 | 3.03 | 71.09 | 73.565 | 70.9 | 66120 |
| 1718404200 | 70.89 | 0.35 | 0.50 | 70.3 | 71 | 70.2505 | 57012 |
| 1718317800 | 70.54 | 1.18 | 1.70 | 70.75 | 71.016 | 69.84 | 51995 |
| 1718231400 | 69.36 | 2.94 | 4.43 | 67.89 | 70.56 | 67.89 | 41401 |
| 1718145000 | 66.42 | 2.39 | 3.73 | 63.69 | 66.43 | 63.69 | 42549 |
| 1718058600 | 64.03 | 0.35 | 0.55 | 63.34 | 64.4 | 63.34 | 19587 |
| 1717799400 | 63.68 | 0.2 | 0.32 | 63.58 | 64.18 | 63.32 | 28287 |
| 1717713000 | 63.48 | -0.42 | -0.66 | 63.92 | 64.0012 | 63.26 | 43331 |
| 1717626600 | 63.9 | 2.74 | 4.48 | 62.33 | 63.9 | 62.145 | 76248 |
| 1717540200 | 61.16 | 0.16 | 0.26 | 60.76 | 61.4 | 60.44 | 24606 |
| 1717453800 | 61 | 0.48 | 0.79 | 61.75 | 61.75 | 59.7 | 72397 |
| 1717194600 | 60.52 | 0.03 | 0.05 | 60.96 | 60.96 | 58.11 | 75520 |
| 1717108200 | 60.49 | -2.89 | -4.56 | 62.14 | 62.14 | 60.15 | 198770 |
| 1717021800 | 63.38 | -0.94 | -1.46 | 62.86 | 64 | 62.86 | 19729 |
| 1716935400 | 64.319999 | 0.54 | 0.85 | 64.56 | 64.56 | 63.655 | 39852 |
| 1716589800 | 63.78 | 1.01 | 1.61 | 63.09 | 64.0357 | 62.785 | 104601 |
| 1716503400 | 62.77 | -0.99 | -1.55 | 65 | 65.061 | 62.34 | 69723 |
| 1716417000 | 63.76 | 0.28 | 0.44 | 63.87 | 64.25 | 63.05 | 31080 |
| 1716330600 | 63.48 | 0.18 | 0.28 | 62.87 | 63.68 | 62.87 | 41712 |
| 1716244200 | 63.3 | 1.5 | 2.43 | 61.98 | 63.55 | 61.97 | 44986 |
| 1715985000 | 61.8 | -0.4 | -0.64 | 62.67 | 62.67 | 61.41 | 32030 |
| 1715898600 | 62.2 | -0.42 | -0.67 | 62.82 | 63.07 | 62.16 | 44665 |
| 1715812200 | 62.62 | 2.64 | 4.40 | 60.6 | 62.64 | 60.6 | 72039 |
| 1715725800 | 59.98 | 1.09 | 1.85 | 59 | 60.1 | 59 | 30344 |
| 1715639400 | 58.89 | 0.5 | 0.86 | 59.11 | 59.2251 | 58.67 | 28492 |
| 1715380200 | 58.3863 | 0.47 | 0.81 | 58.31 | 58.9943 | 58.05 | 32945 |
| 1715293800 | 57.92 | -0.13 | -0.22 | 57.77 | 58.032 | 57.45 | 18996 |
| 1715207400 | 58.05 | 0.27 | 0.47 | 57.3 | 58.12 | 57.3 | 40553 |
| 1715121000 | 57.78 | -0.29 | -0.50 | 58.45 | 58.4559 | 57.747 | 19597 |
| 1715034600 | 58.07 | 1.26 | 2.22 | 57.17 | 58.07 | 57.17 | 36082 |
| 1714775400 | 56.81 | 3.05 | 5.67 | 56.73 | 57.14 | 56.34 | 54504 |
| 1714689000 | 53.76 | 1.39 | 2.65 | 53.6 | 53.91 | 52.5 | 36220 |
| 1714602600 | 52.37 | -1.06 | -1.98 | 53.03 | 54.4139 | 52.32 | 80927 |
| 1714516200 | 53.43 | -2.45 | -4.38 | 55.59 | 55.785 | 53.43 | 13178 |
| 1714429800 | 55.88 | 0.44 | 0.79 | 55.94 | 56.16 | 55.2563 | 64553 |
| 1714170600 | 55.4402 | 1.32 | 2.44 | 54.98 | 56.09 | 54.8599 | 36637 |
| 1714084200 | 54.12 | -0.29 | -0.53 | 53.02 | 54.3563 | 52.7 | 56700 |
| 1713997800 | 54.41 | 0.41 | 0.76 | 54.61 | 55.2 | 53.96 | 65270 |
| 1713911400 | 54 | 1.53 | 2.92 | 52.87 | 54.05 | 52.83 | 36174 |
| 1713825000 | 52.47 | 0.97 | 1.88 | 52.26 | 53.02 | 51.28 | 50955 |
| 1713565800 | 51.5 | -2.2 | -4.10 | 53.45 | 53.6182 | 51.24 | 182962 |
| 1713479400 | 53.7 | -1.26 | -2.29 | 55.25 | 55.25 | 53.6442 | 54075 |
| 1713393000 | 54.96 | -1.74 | -3.07 | 56.99 | 57.25 | 54.96 | 78489 |
| 1713306600 | 56.7 | 0.17 | 0.30 | 56.82 | 57.27 | 56.23 | 49983 |
| 1713220200 | 56.53 | -2.26 | -3.84 | 59.41 | 59.56 | 56.4263 | 128630 |
| 1712961000 | 58.79 | -2.14 | -3.51 | 59.26 | 59.78 | 58.4801 | 35637 |
| 1712874600 | 60.93 | 2.5 | 4.28 | 58.93 | 60.94 | 58.58 | 130675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
