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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 84.22 | -0.47 | -0.55 | 81.68 | 85.05 | 81.335 | 2388827 |
| 1732232100 | 84.69 | -4.3 | -4.83 | 87.2 | 87.69 | 84.58 | 2966440 |
| 1732145700 | 88.99 | 2.29 | 2.64 | 87.82 | 91 | 87.6703 | 2435003 |
| 1732059300 | 86.7 | -5.6 | -6.07 | 91 | 91.87 | 86.58 | 4538882 |
| 1731972900 | 92.3 | 3.22 | 3.61 | 91.84 | 93.66 | 90.71 | 2166836 |
| 1731713700 | 89.08 | 0.4 | 0.45 | 89.5 | 89.6 | 87.48 | 1265937 |
| 1731627300 | 88.68 | -2.06 | -2.27 | 90 | 90.03 | 87.1511 | 2393828 |
| 1731540900 | 90.74 | -2.28 | -2.45 | 95.82 | 95.82 | 90.12 | 2495295 |
| 1731454500 | 93.02 | -8.89 | -8.72 | 96.65 | 97.88 | 92.76 | 3422900 |
| 1731368100 | 101.91 | 7.4 | 7.83 | 97.6 | 101.97 | 93.76 | 4969836 |
| 1731108900 | 94.51 | -14.15 | -13.02 | 101.7 | 101.7 | 92.17 | 6853669 |
| 1731022500 | 108.66 | 12.01 | 12.42 | 104 | 111.88 | 100.8 | 7296099 |
| 1730936100 | 96.655 | -2.43 | -2.45 | 95.88 | 97.205 | 92.3678 | 3116023 |
| 1730849700 | 99.08 | 2.18 | 2.25 | 101.678 | 103.6 | 98.3 | 2810450 |
| 1730763300 | 96.9 | 1.82 | 1.91 | 96.29 | 101.96 | 96.17 | 3123247 |
| 1730500500 | 95.08 | 0.09 | 0.09 | 96.2 | 98.235 | 94.6 | 2150146 |
| 1730414100 | 94.99 | -1.15 | -1.20 | 96.59 | 97.23 | 93.06 | 2238524 |
| 1730327700 | 96.14 | -2.03 | -2.07 | 95.96 | 98.68 | 94.3 | 2153201 |
| 1730241300 | 98.17 | 1.29 | 1.33 | 100.13 | 100.18 | 95.5015 | 4125949 |
| 1730154900 | 96.88 | 4.3 | 4.64 | 93.23 | 98.25 | 92.91 | 3207522 |
| 1729895700 | 92.58 | 4.44 | 5.04 | 89.37 | 94.04 | 89.03 | 2958729 |
| 1729809300 | 88.14 | -0.66 | -0.74 | 89.1 | 89.44 | 86.725 | 1677474 |
| 1729722900 | 88.8 | -3.57 | -3.86 | 93.27 | 93.3 | 88.61 | 2618033 |
| 1729636500 | 92.37 | 0.04 | 0.04 | 91.84 | 96.185 | 91.3392 | 3595075 |
| 1729550100 | 92.33 | -0.93 | -1.00 | 91.56 | 93.64 | 90.73 | 2314283 |
| 1729290900 | 93.26 | 3.55 | 3.96 | 96.92 | 97.37 | 92.53 | 5941694 |
| 1729204500 | 89.71 | -5.54 | -5.82 | 90.76 | 90.855 | 86.41 | 6725248 |
| 1729118100 | 95.25 | -0.96 | -1.00 | 97.4 | 98.2898 | 94.53 | 3377004 |
| 1729031700 | 96.21 | -10.14 | -9.53 | 100.98 | 104.6 | 95.03 | 8361513 |
| 1728945300 | 106.35 | -4.67 | -4.21 | 108.63 | 111.98 | 105.51 | 4384350 |
| 1728686100 | 111.02 | 3.85 | 3.59 | 104.07 | 114.4346 | 103.75 | 6135266 |
| 1728599700 | 107.17 | -3.75 | -3.38 | 109.57 | 110.4999 | 100.52 | 8800281 |
| 1728513300 | 110.92 | -1.16 | -1.03 | 105.01 | 112.69 | 102.18 | 8737967 |
| 1728426900 | 112.08 | -16.85 | -13.07 | 104.9 | 113.38 | 102 | 17051136 |
| 1728340500 | 128.93 | 0.95 | 0.74 | 129.97 | 130.26 | 121.05 | 12516452 |
| 1728081300 | 127.98 | 5.19 | 4.23 | 124.27 | 128.3 | 118.0912 | 14515266 |
| 1727994900 | 122.79 | 9.94 | 8.81 | 108.48 | 124.41 | 108 | 19382664 |
| 1727908500 | 112.85 | 5.31 | 4.94 | 118.79 | 127.33 | 106.3 | 24563692 |
| 1727822100 | 107.54 | 11.89 | 12.43 | 96.5 | 108.6 | 94.66 | 13543453 |
| 1727735700 | 95.65 | 9.97 | 11.64 | 93.01 | 102.99 | 92 | 18101105 |
| 1727476500 | 85.68 | 4.21 | 5.17 | 82.8 | 85.99 | 81.7 | 5075598 |
| 1727390100 | 81.47 | 5.95 | 7.88 | 80.74 | 83.045 | 77.6 | 9562412 |
| 1727303700 | 75.52 | 0.64 | 0.85 | 72.488 | 75.61 | 71.79 | 1644102 |
| 1727217300 | 74.88 | 7.59 | 11.28 | 74.88 | 76.28 | 73.633 | 5456402 |
| 1727130900 | 67.29 | 1.76 | 2.69 | 66.239999 | 68.85 | 66.22 | 2144874 |
| 1726871700 | 65.53 | -2.28 | -3.36 | 67 | 69.16 | 65.18 | 1598438 |
| 1726785300 | 67.81 | 8.3 | 13.95 | 62.2 | 68.49 | 62.2 | 3676716 |
| 1726698900 | 59.51 | -0.86 | -1.42 | 60.71 | 60.71 | 59.51 | 549285 |
| 1726612500 | 60.37 | 2.83 | 4.92 | 58.79 | 61.1 | 58.555 | 1883511 |
| 1726526100 | 57.54 | -0.04 | -0.07 | 57.5 | 58.34 | 57.48 | 687563 |
| 1726266900 | 57.58 | 0.62 | 1.09 | 56.78 | 57.75 | 56.36 | 1579076 |
| 1726180500 | 56.96 | -2.65 | -4.45 | 59.61 | 59.74 | 56.22 | 1950578 |
| 1726094100 | 59.61 | 1.17 | 2.00 | 58.66 | 59.74 | 58.46 | 729975 |
| 1726007700 | 58.44 | -0.74 | -1.25 | 58.85 | 59.22 | 58.35 | 586567 |
| 1725921300 | 59.18 | 0.49 | 0.83 | 58.79 | 59.47 | 58.56 | 615819 |
| 1725662100 | 58.69 | -1.76 | -2.91 | 59.91 | 60.55 | 58.36 | 965924 |
| 1725575700 | 60.45 | 0.89 | 1.49 | 59.38 | 60.58 | 58.83 | 939310 |
| 1725489300 | 59.56 | -1.62 | -2.65 | 61.32 | 61.43 | 59.35 | 914456 |
| 1725402900 | 61.18 | -2.38 | -3.74 | 62.3 | 62.88 | 61.05 | 1082814 |
| 1725057300 | 63.56 | 3.17 | 5.25 | 62.33 | 64.06 | 62 | 2824405 |
| 1724970900 | 60.39 | 1.4 | 2.37 | 60.18 | 61.1 | 59.93 | 668388 |
| 1724884500 | 58.99 | -2.53 | -4.11 | 60.67 | 60.9 | 58.34 | 1454981 |
| 1724798100 | 61.52 | 0.32 | 0.52 | 61.13 | 61.91 | 60.845 | 673743 |
| 1724711700 | 61.2 | -1.72 | -2.73 | 62.1 | 62.1 | 59.63 | 1482897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
