News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -3.43316289262 | 54.76 | 55.815 | 51.96 | 456076 | 53.83202289 | CS |
| 4 | -13 | -19.7328476017 | 65.88 | 66.56 | 51.96 | 173307 | 56.65421802 | CS |
| 12 | -9.72 | -15.5271565495 | 62.6 | 70.73 | 51.96 | 111489 | 61.14157737 | CS |
| 26 | 0.28 | 0.532319391635 | 52.6 | 70.73 | 51.48 | 120424 | 61.65346474 | CS |
| 52 | -15.23 | -22.3608868008 | 68.11 | 70.73 | 45.42 | 134267 | 57.21423268 | CS |
| 156 | -59.82 | -53.0789707187 | 112.7 | 121.425 | 45.42 | 120339 | 74.51763002 | CS |
| 260 | -10.4 | -16.4348925411 | 63.28 | 121.425 | 45.42 | 110133 | 77.24700951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 52.88 | -0.78 | -1.45 | 53.78 | 54.415 | 52.51 | 128973 |
| 1735256100 | 53.66 | 0.16 | 0.30 | 53.4 | 54.125 | 51.96 | 1041704 |
| 1735077840 | 53.5 | -0.16 | -0.30 | 53.15 | 54.2 | 52.21 | 303929 |
| 1734996900 | 53.66 | -1.11 | -2.03 | 54.43 | 54.58 | 52.94 | 156685 |
| 1734737700 | 54.77 | -0.07 | -0.13 | 54.09 | 55.815 | 54.04 | 352201 |
| 1734651300 | 54.84 | -0.72 | -1.30 | 56.07 | 57.38 | 54.82 | 128935 |
| 1734564900 | 55.56 | -3.39 | -5.75 | 59.15 | 59.27 | 55.26 | 90816 |
| 1734478500 | 58.95 | -0.28 | -0.47 | 59.06 | 59.96 | 58.95 | 83407 |
| 1734392100 | 59.23 | -0.19 | -0.32 | 59.46 | 60.275 | 59.04 | 104442 |
| 1734132900 | 59.42 | -0.13 | -0.22 | 59.15 | 59.56 | 58.19 | 155819 |
| 1734046500 | 59.55 | -0.37 | -0.62 | 59.81 | 60.53 | 59.265 | 74921 |
| 1733960100 | 59.92 | -1.4 | -2.28 | 59.92 | 60.8 | 59.47 | 107111 |
| 1733873700 | 61.32 | 1.01 | 1.67 | 60.3 | 61.73 | 59.28 | 79286 |
| 1733787300 | 60.31 | -0.3 | -0.49 | 61.2 | 61.488 | 60.02 | 112716 |
| 1733528100 | 60.61 | -0.46 | -0.75 | 61.55 | 61.55 | 60.22 | 84863 |
| 1733441700 | 61.07 | -0.81 | -1.31 | 61.62 | 62.01 | 60.85 | 67798 |
| 1733355300 | 61.88 | -0.73 | -1.17 | 62.41 | 63.4199 | 61.54 | 144874 |
| 1733268900 | 62.61 | -1.37 | -2.14 | 64.04 | 64.54 | 62.49 | 78449 |
| 1733182500 | 63.98 | -1.46 | -2.22 | 65.34 | 65.34 | 63.535 | 102159 |
| 1732917840 | 65.435 | 0.12 | 0.18 | 65.879999 | 66.56 | 64.5 | 81284 |
| 1732750500 | 65.319999 | -1.24 | -1.86 | 66.83 | 68.07 | 64.849999 | 128021 |
| 1732664100 | 66.56 | -1.32 | -1.94 | 67.47 | 67.47 | 65 | 211534 |
| 1732577700 | 67.88 | 1.38 | 2.08 | 66.83 | 68.64 | 66.83 | 123138 |
| 1732318500 | 66.5 | 0.65 | 0.99 | 66.39 | 67.57 | 64.6101 | 78232 |
| 1732232100 | 65.849999 | 0.16 | 0.24 | 66.15 | 66.55 | 65.12 | 65197 |
| 1732145700 | 65.69 | -0.41 | -0.62 | 66.22 | 66.319999 | 65.44 | 44908 |
| 1732059300 | 66.099999 | 0.3 | 0.46 | 65.379999 | 66.265 | 64.489999 | 72986 |
| 1731972900 | 65.8 | -1.18 | -1.76 | 67 | 67.29 | 65.28 | 79820 |
| 1731713700 | 66.98 | 0.99 | 1.50 | 66.23 | 67.39 | 65.68 | 91670 |
| 1731627300 | 65.989999 | -0.39 | -0.59 | 66.239999 | 66.965 | 65.3 | 83977 |
| 1731540900 | 66.379999 | -0.62 | -0.93 | 67.69 | 67.69 | 66.03 | 73740 |
| 1731454500 | 67 | -2.7 | -3.87 | 69.37 | 70.19 | 66.95 | 121816 |
| 1731368100 | 69.7 | 0.11 | 0.16 | 70.14 | 70.73 | 69.33 | 92459 |
| 1731108900 | 69.59 | 0.97 | 1.41 | 68.95 | 70.48 | 68.79 | 94122 |
| 1731022500 | 68.62 | 0.01 | 0.01 | 68.62 | 69 | 67.61 | 159146 |
| 1730936100 | 68.61 | 1.76 | 2.63 | 68.35 | 70.65 | 68.23 | 152515 |
| 1730849700 | 66.849999 | 2.58 | 4.01 | 64.04 | 66.849999 | 63.725 | 61861 |
| 1730763300 | 64.269999 | -1 | -1.53 | 65.269999 | 65.269999 | 62.82 | 71510 |
| 1730500500 | 65.269999 | 4.08 | 6.67 | 62.95 | 67.49 | 62.26 | 160231 |
| 1730414100 | 61.19 | -1.29 | -2.06 | 62.62 | 62.95 | 60.94 | 83852 |
| 1730327700 | 62.48 | -1.03 | -1.62 | 63.07 | 63.9 | 62.11 | 59949 |
| 1730241300 | 63.51 | -0.94 | -1.46 | 63.9 | 63.94 | 63.19 | 59806 |
| 1730154900 | 64.45 | 1.1 | 1.74 | 63.92 | 65.069999 | 63.92 | 64251 |
| 1729895700 | 63.35 | -0.09 | -0.14 | 64.55 | 64.69 | 63.09 | 52041 |
| 1729809300 | 63.44 | -1.52 | -2.34 | 65.129999 | 65.81 | 63.17 | 47032 |
| 1729722900 | 64.959999 | 0.3 | 0.46 | 64.64 | 65.43 | 64.34 | 72059 |
| 1729636500 | 64.66 | -0.27 | -0.42 | 64.519999 | 64.959999 | 64.22 | 47167 |
| 1729550100 | 64.93 | -0.7 | -1.07 | 65.62 | 65.715 | 64.4987 | 51075 |
| 1729290900 | 65.629999 | -0.3 | -0.46 | 65.9 | 66.11 | 65.56 | 141844 |
| 1729204500 | 65.93 | -1.28 | -1.90 | 66.9 | 66.9 | 65.93 | 48042 |
| 1729118100 | 67.21 | 1.99 | 3.05 | 65.86 | 67.38 | 65.29 | 64204 |
| 1729031700 | 65.22 | 0.63 | 0.98 | 64.76 | 66.79 | 64.36 | 67341 |
| 1728945300 | 64.59 | 1.37 | 2.17 | 63.47 | 65.69 | 63.47 | 49583 |
| 1728686100 | 63.22 | 1.1 | 1.77 | 62.11 | 63.77 | 62.11 | 43557 |
| 1728599700 | 62.12 | -1 | -1.58 | 62.52 | 62.59 | 61.64 | 67179 |
| 1728513300 | 63.12 | 0.17 | 0.27 | 62.51 | 64.379999 | 62.51 | 56108 |
| 1728426900 | 62.95 | 0.61 | 0.98 | 62.47 | 63.01 | 62.18 | 51660 |
| 1728340500 | 62.34 | -1.03 | -1.63 | 63.11 | 63.37 | 61.86 | 70134 |
| 1728081300 | 63.37 | 0.08 | 0.13 | 63.18 | 63.49 | 60.4951 | 51164 |
| 1727994900 | 63.29 | -0.66 | -1.03 | 63.81 | 64.114999 | 63.29 | 39574 |
| 1727908500 | 63.95 | -0.93 | -1.43 | 64.44 | 64.81 | 63.8 | 44180 |
| 1727822100 | 64.879999 | -0.36 | -0.55 | 65.239999 | 65.849999 | 64.209999 | 64983 |
| 1727735700 | 65.239999 | 0.57 | 0.88 | 64.319999 | 65.59 | 64.319999 | 81213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
