News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 2.60859572512 | 87.02 | 90.945 | 86.62 | 583216 | 90.04440383 | CS |
| 4 | -4.84 | -5.14182513545 | 94.13 | 94.89 | 86.62 | 605143 | 91.04573028 | CS |
| 12 | 9.08 | 11.3202842538 | 80.21 | 94.89 | 77.21 | 550023 | 85.99209992 | CS |
| 26 | 18.64 | 26.3835810333 | 70.65 | 94.89 | 68.49 | 534583 | 80.21520348 | CS |
| 52 | 34.79 | 63.8348623853 | 54.5 | 94.89 | 53.88 | 571006 | 71.2068264 | CS |
| 156 | 37.39 | 72.04238921 | 51.9 | 94.89 | 48.32 | 530642 | 61.08257537 | CS |
| 260 | 29.76 | 49.9916008735 | 59.53 | 94.89 | 31.82 | 551703 | 54.93182429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 89.29 | -1.18 | -1.30 | 90 | 90.79 | 89 | 401679 |
| 1735256400 | 90.47 | 0.49 | 0.54 | 89.81 | 90.945 | 89.66 | 345305 |
| 1735077840 | 89.98 | 0.12 | 0.13 | 89.85 | 90.43 | 89.65 | 246696 |
| 1734997200 | 89.86 | -0.17 | -0.19 | 89.33 | 90.545 | 89.25 | 623513 |
| 1734738000 | 90.03 | 2.42 | 2.76 | 87.02 | 90.65 | 86.62 | 1117351 |
| 1734651600 | 87.61 | -0.59 | -0.67 | 88.62 | 90.01 | 87.39 | 895941 |
| 1734565200 | 88.2 | -4.32 | -4.67 | 92.42 | 93.29 | 88.19 | 661669 |
| 1734478800 | 92.52 | 0.67 | 0.73 | 88.91 | 94.89 | 88.91 | 868960 |
| 1734392400 | 91.85 | 0.08 | 0.09 | 91.77 | 92.28 | 91.2 | 641659 |
| 1734133200 | 91.77 | 0.99 | 1.09 | 91.26 | 92.06 | 90.66 | 555497 |
| 1734046800 | 90.78 | -0.19 | -0.21 | 91.38 | 92.73 | 90.73 | 460272 |
| 1733960400 | 90.97 | 1.9 | 2.13 | 90.58 | 91.32 | 89.17 | 533045 |
| 1733874000 | 89.07 | -1.4 | -1.55 | 90.42 | 90.43 | 88.335 | 711050 |
| 1733787600 | 90.47 | -2.36 | -2.54 | 93.55 | 93.55 | 90.13 | 828356 |
| 1733528400 | 92.83 | -1.22 | -1.30 | 93.66 | 94.2 | 92.5406 | 479994 |
| 1733442000 | 94.05 | 1.02 | 1.10 | 93.41 | 94.54 | 93.13 | 516505 |
| 1733355600 | 93.03 | -0.51 | -0.55 | 93.28 | 93.665 | 92.72 | 445555 |
| 1733269200 | 93.54 | -0.36 | -0.38 | 93.95 | 94.2 | 93.26 | 502601 |
| 1733182800 | 93.9 | 0.86 | 0.92 | 93.13 | 94.42 | 92.375 | 552044 |
| 1732917840 | 93.04 | -0.81 | -0.86 | 94.13 | 94.395 | 92.84 | 511710 |
| 1732750800 | 93.85 | 2.89 | 3.18 | 91.94 | 94.24 | 91.53 | 1020360 |
| 1732664400 | 90.96 | -0.27 | -0.30 | 90.72 | 91.52 | 90.2001 | 623994 |
| 1732578000 | 91.23 | 2.48 | 2.79 | 89.98 | 91.425 | 89.74 | 789600 |
| 1732318800 | 88.75 | 0.64 | 0.73 | 88 | 89.31 | 88 | 459928 |
| 1732232400 | 88.11 | 1.55 | 1.79 | 87 | 88.29 | 86.97 | 307706 |
| 1732146000 | 86.56 | 1.18 | 1.38 | 85.55 | 86.62 | 85.2 | 391293 |
| 1732059600 | 85.38 | -0.84 | -0.97 | 85.6 | 86.073 | 84.98 | 330985 |
| 1731973200 | 86.22 | -0.51 | -0.59 | 86.63 | 86.63 | 85.51 | 337326 |
| 1731714000 | 86.73 | 1.65 | 1.94 | 85.61 | 86.92 | 85.3501 | 543330 |
| 1731627600 | 85.08 | 0.6 | 0.71 | 84.99 | 85.48 | 84.62 | 442132 |
| 1731541200 | 84.48 | 0.67 | 0.80 | 84.18 | 84.98 | 83.65 | 392230 |
| 1731454800 | 83.81 | 0.13 | 0.16 | 83.57 | 83.9705 | 83.14 | 298764 |
| 1731368400 | 83.68 | -0.8 | -0.95 | 85 | 85.67 | 83.65 | 438427 |
| 1731109200 | 84.48 | 1.86 | 2.25 | 83.16 | 84.67 | 82.92 | 482827 |
| 1731022800 | 82.62 | -0.91 | -1.09 | 83.34 | 83.42 | 82.1738 | 459193 |
| 1730936400 | 83.53 | 3.47 | 4.33 | 84.79 | 84.84 | 82.9 | 395990 |
| 1730850000 | 80.06 | 0.68 | 0.86 | 79.1 | 80.06 | 78.98 | 570768 |
| 1730763600 | 79.38 | 0.34 | 0.43 | 79.07 | 79.84 | 78.64 | 423216 |
| 1730500800 | 79.04 | 0.78 | 1.00 | 78.77 | 80.315 | 78.52 | 566685 |
| 1730414400 | 78.26 | -2.57 | -3.18 | 79.21 | 80.89 | 77.21 | 994905 |
| 1730328000 | 80.83 | 0.62 | 0.77 | 80.58 | 81.31 | 80.58 | 472504 |
| 1730241600 | 80.21 | -0.55 | -0.68 | 80.7 | 81.07 | 79.96 | 319909 |
| 1730155200 | 80.76 | 1.02 | 1.28 | 80.07 | 81.27 | 80.07 | 784677 |
| 1729896000 | 79.74 | -1.43 | -1.76 | 81.26 | 81.415 | 79.41 | 639137 |
| 1729809600 | 81.17 | 0.18 | 0.22 | 81.18 | 81.615 | 80.72 | 331081 |
| 1729723200 | 80.99 | -0.59 | -0.72 | 81.2 | 81.395 | 80.615 | 299695 |
| 1729636800 | 81.58 | -0.42 | -0.51 | 81.5 | 81.86 | 80.36 | 419007 |
| 1729550400 | 82 | -0.85 | -1.03 | 82.88 | 83.18 | 81.97 | 290660 |
| 1729291200 | 82.85 | 0.05 | 0.06 | 82.82 | 83.195 | 82.48 | 355783 |
| 1729204800 | 82.8 | 1.16 | 1.42 | 82.24 | 82.9 | 82.04 | 319417 |
| 1729118400 | 81.64 | 0.39 | 0.48 | 81.29 | 82.2 | 81.0506 | 370079 |
| 1729032000 | 81.25 | 0.32 | 0.40 | 81.26 | 82.405 | 81.04 | 726724 |
| 1728945600 | 80.93 | 0.33 | 0.41 | 80.6 | 81.12 | 80.21 | 627908 |
| 1728686400 | 80.6 | 0.67 | 0.84 | 80.54 | 81.26 | 80.21 | 643148 |
| 1728600000 | 79.93 | -0.69 | -0.86 | 81.62 | 81.75 | 79.16 | 678061 |
| 1728513600 | 80.62 | 0.51 | 0.64 | 80.15 | 81.53 | 79.69 | 856609 |
| 1728427200 | 80.11 | 1.31 | 1.66 | 80 | 81.54 | 79.29 | 544716 |
| 1728340800 | 78.8 | -3.37 | -4.10 | 81.88 | 81.88 | 78.75 | 662241 |
| 1728081600 | 82.17 | 2.64 | 3.32 | 80.21 | 82.335 | 80.0245 | 792610 |
| 1727995200 | 79.53 | -0.4 | -0.50 | 79.56 | 79.72 | 78.63 | 369494 |
| 1727908800 | 79.93 | 0.21 | 0.26 | 79.45 | 80.22 | 79.35 | 477086 |
| 1727822400 | 79.72 | 0.11 | 0.14 | 79.6 | 80.13 | 79.08 | 345184 |
| 1727736000 | 79.61 | 0.33 | 0.42 | 78.86 | 79.67 | 78.085 | 425306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
