News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.39 | -6.56436487639 | 82.11 | 82.4243 | 71.74 | 660938 | 75.86861359 | CS |
| 4 | 1.66 | 2.21156408207 | 75.06 | 85.15 | 71.74 | 745825 | 77.06423194 | CS |
| 12 | 15.53 | 25.3799640464 | 61.19 | 85.15 | 56.4001 | 733972 | 72.19297201 | CS |
| 26 | 24.68 | 47.425057648 | 52.04 | 85.15 | 39.69 | 638004 | 63.04100026 | CS |
| 52 | 22.18 | 40.6674000733 | 54.54 | 85.15 | 39.69 | 618914 | 58.06183374 | CS |
| 156 | -54.9595 | -41.7373243367 | 131.6795 | 156.1 | 39.69 | 599823 | 69.81911446 | CS |
| 260 | 16.12 | 26.600660066 | 60.6 | 227.5899 | 36.02 | 604089 | 83.45646659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 76.72 | -1.43 | -1.83 | 78.3 | 79.7895 | 76.18 | 512790 |
| 1738280100 | 78.15 | 2.29 | 3.02 | 77.1 | 79.1 | 76.24 | 495679 |
| 1738193700 | 75.86 | 2.33 | 3.17 | 73.8 | 76.755 | 73.345 | 706119 |
| 1738107300 | 73.53 | 0.14 | 0.19 | 73.81 | 74.62 | 72.135 | 484266 |
| 1738020900 | 73.39 | -6.53 | -8.17 | 76.43 | 77.6473 | 71.74 | 1003052 |
| 1737761700 | 79.92 | -1.64 | -2.00 | 82.11 | 82.4243 | 79.26 | 615576 |
| 1737675300 | 81.555 | 0 | 0.00 | 81.555 | 81.555 | 81.555 | 0 |
| 1737588900 | 81.555 | -1.1 | -1.32 | 83.18 | 84.1 | 81.4506 | 469809 |
| 1737502500 | 82.65 | 1.86 | 2.30 | 81.5 | 85.15 | 81.5 | 1088799 |
| 1737156900 | 80.79 | 2.61 | 3.34 | 79.41 | 81.1735 | 78.68 | 573302 |
| 1737070500 | 78.18 | 2.02 | 2.65 | 77.23 | 78.97 | 75.905 | 717811 |
| 1736984100 | 76.16 | 2.26 | 3.06 | 75.9 | 77.62 | 75.435 | 637419 |
| 1736897700 | 73.9 | -0.63 | -0.85 | 75.68 | 75.9 | 72.38 | 581207 |
| 1736811300 | 74.53 | -1.14 | -1.51 | 73.5 | 74.82 | 73.03 | 409122 |
| 1736552100 | 75.67 | -0.53 | -0.70 | 74.12 | 76.79 | 73.7 | 827008 |
| 1736379300 | 76.2 | 1.88 | 2.53 | 73.48 | 76.64 | 73.2 | 927194 |
| 1736292900 | 74.32 | -3.86 | -4.94 | 78.73 | 80.18 | 73.04 | 1209580 |
| 1736206500 | 78.18 | 0.64 | 0.83 | 79.15 | 81.06 | 77.535 | 982726 |
| 1735947300 | 77.54 | 3.44 | 4.64 | 75.06 | 78.74 | 75 | 950361 |
| 1735860900 | 74.1 | 1.36 | 1.87 | 73.32 | 76.29 | 73 | 504931 |
| 1735688100 | 72.74 | 1.03 | 1.44 | 72.2 | 73.6 | 71.81 | 422191 |
| 1735601700 | 71.71 | -1.8 | -2.45 | 72.1 | 72.58 | 70.7201 | 291780 |
| 1735342500 | 73.51 | -1.57 | -2.09 | 74.68 | 74.96 | 72.16 | 356951 |
| 1735256100 | 75.08 | 1.03 | 1.39 | 73.8 | 75.59 | 72.94 | 270062 |
| 1735077840 | 74.05 | 0.86 | 1.18 | 73.45 | 74.65 | 72.52 | 226107 |
| 1734996900 | 73.19 | 2.26 | 3.19 | 71.49 | 73.33 | 71.26 | 440817 |
| 1734737700 | 70.93 | 2.29 | 3.34 | 67.69 | 71.475 | 67.13 | 1368950 |
| 1734651300 | 68.64 | -1.11 | -1.59 | 69.85 | 70.71 | 68.12 | 479018 |
| 1734564900 | 69.75 | -4.08 | -5.53 | 74.03 | 75.675 | 68.35 | 578374 |
| 1734478500 | 73.83 | -2.39 | -3.14 | 75.39 | 75.5 | 72.92 | 485900 |
| 1734392100 | 76.22 | 3.69 | 5.09 | 74 | 77.28 | 73.3013 | 1115607 |
| 1734132900 | 72.53 | -0.56 | -0.77 | 73.63 | 75.2776 | 70.93 | 512020 |
| 1734046500 | 73.09 | 0.78 | 1.08 | 71.78 | 73.78 | 71.272 | 353469 |
| 1733960100 | 72.31 | 0.09 | 0.12 | 73.47 | 74.48 | 71.2 | 577942 |
| 1733873700 | 72.22 | -2.49 | -3.33 | 74.51 | 74.7 | 71.17 | 573161 |
| 1733787300 | 74.71 | 3.01 | 4.20 | 72.32 | 77.08 | 72 | 1057580 |
| 1733528100 | 71.7 | 2.38 | 3.43 | 69.51 | 71.93 | 68.9744 | 526846 |
| 1733441700 | 69.32 | -1.76 | -2.48 | 71.15 | 71.375 | 68.84 | 545564 |
| 1733355300 | 71.08 | -0.76 | -1.06 | 72.31 | 73.045 | 70.64 | 710388 |
| 1733268900 | 71.84 | 1.67 | 2.38 | 69.15 | 73.29 | 69.15 | 1566047 |
| 1733182500 | 70.17 | -1.38 | -1.93 | 70.63 | 71.8335 | 69.03 | 1090407 |
| 1732917840 | 71.55 | -0.89 | -1.23 | 73.38 | 73.9338 | 71 | 989288 |
| 1732750500 | 72.44 | 4.03 | 5.89 | 79.78 | 81.32 | 71.1842 | 4984263 |
| 1732664100 | 68.41 | 1.12 | 1.66 | 68.06 | 69.55 | 66.985 | 2331690 |
| 1732577700 | 67.29 | 3.67 | 5.77 | 64.5 | 68.06 | 64.495 | 1079924 |
| 1732318500 | 63.62 | 2.32 | 3.78 | 61.4 | 63.82 | 61.385 | 498613 |
| 1732232100 | 61.3 | 2.23 | 3.78 | 60 | 61.835 | 59.07 | 397163 |
| 1732145700 | 59.07 | 0.04 | 0.07 | 58.66 | 59.21 | 57.85 | 208622 |
| 1732059300 | 59.03 | 1.59 | 2.77 | 56.78 | 59.14 | 56.78 | 306503 |
| 1731972900 | 57.44 | 0.52 | 0.91 | 57.48 | 59.25 | 56.595 | 350825 |
| 1731713700 | 56.92 | -1.58 | -2.70 | 57.72 | 57.9 | 56.4001 | 315732 |
| 1731627300 | 58.5 | 0.28 | 0.48 | 58.56 | 59.245 | 57.94 | 320628 |
| 1731540900 | 58.22 | -1.49 | -2.50 | 59.64 | 60.19 | 57.96 | 242482 |
| 1731454500 | 59.71 | -1.95 | -3.16 | 60.9 | 62.15 | 59.2506 | 300193 |
| 1731368100 | 61.66 | -0.01 | -0.02 | 61.68 | 61.9999 | 59.89 | 405320 |
| 1731108900 | 61.67 | 0.22 | 0.36 | 61.19 | 62.41 | 60.52 | 405442 |
| 1731022500 | 61.45 | 1.17 | 1.94 | 60.85 | 62.06 | 60.46 | 381964 |
| 1730936100 | 60.28 | 3.58 | 6.31 | 59.06 | 60.85 | 58.72 | 500245 |
| 1730849700 | 56.7 | -0.38 | -0.67 | 56.82 | 57.82 | 56.24 | 351987 |
| 1730763300 | 57.08 | -0.79 | -1.37 | 57.36 | 58.265 | 56.83 | 257153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
