News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.22 | -14.1899582648 | 79.07 | 82.3 | 65.18 | 259236 | 72.10227646 | CS |
| 4 | 16.4 | 31.8756073858 | 51.45 | 86.01 | 50.04 | 370757 | 67.82600487 | CS |
| 12 | 10.21 | 17.7133934768 | 57.64 | 86.01 | 41.13 | 367061 | 59.48558427 | CS |
| 26 | 59.05 | 671.022727273 | 8.8 | 86.57 | 7.22 | 615355 | 46.34588991 | CS |
| 52 | 57.78 | 573.783515392 | 10.07 | 86.57 | 7.22 | 357061 | 41.0010629 | CS |
| 156 | -70.57 | -50.9825169773 | 138.42 | 151.2 | 3.31 | 1891882 | 67.34611081 | CS |
| 260 | -400.15 | -85.5021367521 | 468 | 530.46 | 3.31 | 2166194 | 120.43266282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 67.85 | 1.57 | 2.37 | 69.78 | 69.78 | 65.3 | 190560 |
| 1721946900 | 66.28 | -3.72 | -5.31 | 70.38 | 72 | 65.18 | 367257 |
| 1721860500 | 70 | -4 | -5.41 | 72.5 | 73.1486 | 69.3801 | 188677 |
| 1721774100 | 74 | -1.66 | -2.19 | 74.95 | 79.63 | 73.7501 | 217039 |
| 1721687700 | 75.66 | -1.37 | -1.78 | 78 | 78.1775 | 72.39 | 332242 |
| 1721428500 | 77.03 | -2.05 | -2.59 | 79.07 | 82.3 | 76.672 | 190964 |
| 1721342100 | 79.08 | -0.33 | -0.42 | 81.93 | 86.01 | 77.42 | 478448 |
| 1721255700 | 79.41 | -1.56 | -1.93 | 78.82 | 83.08 | 76.01 | 479165 |
| 1721169300 | 80.97 | 4.86 | 6.39 | 76.98 | 81.09 | 75.0401 | 383404 |
| 1721082900 | 76.11 | 6.7 | 9.65 | 69.6 | 76.65 | 69 | 475168 |
| 1720823700 | 69.41 | 6.11 | 9.65 | 63.58 | 69.645 | 63.445 | 457133 |
| 1720737300 | 63.3 | 1.38 | 2.23 | 62 | 65.989999 | 61.11 | 292992 |
| 1720650900 | 61.92 | -4.53 | -6.82 | 66.099999 | 67.45 | 60.1391 | 459148 |
| 1720564500 | 66.45 | 6.33 | 10.53 | 60.86 | 68 | 59.57 | 599571 |
| 1720478100 | 60.12 | 4.48 | 8.05 | 56.82 | 63.34 | 56.39 | 547197 |
| 1720218900 | 55.64 | 1.17 | 2.15 | 55.88 | 56.334 | 52.5 | 266902 |
| 1720040640 | 54.47 | 0.7 | 1.30 | 53.81 | 56.4 | 53.81 | 319948 |
| 1719959700 | 53.77 | 2.29 | 4.45 | 50.87 | 54.28 | 50.04 | 233755 |
| 1719873300 | 51.48 | 0.74 | 1.46 | 51.45 | 54.25 | 50.7501 | 384612 |
| 1719614100 | 50.74 | 0 | 0.00 | 50.74 | 50.74 | 50.74 | 0 |
| 1719527700 | 50.74 | 3.84 | 8.19 | 46.82 | 51.8 | 46.2101 | 369364 |
| 1719441300 | 46.9 | 0.85 | 1.85 | 46.05 | 49.065 | 45.7 | 365529 |
| 1719354900 | 46.05 | 1.87 | 4.23 | 44.36 | 46.22 | 43.305 | 337507 |
| 1719268500 | 44.18 | -0.85 | -1.89 | 45.12 | 45.69 | 42.205 | 253686 |
| 1719009300 | 45.03 | 2.56 | 6.03 | 42.49 | 45.04 | 41.68 | 223624 |
| 1718922900 | 42.47 | -1.31 | -2.99 | 43.79 | 44 | 41.73 | 222097 |
| 1718750100 | 43.78 | -1.83 | -4.01 | 43.84 | 46.69 | 43.475 | 225747 |
| 1718663700 | 45.61 | 3.22 | 7.58 | 42.4 | 45.74 | 41.13 | 312606 |
| 1718404500 | 42.395 | -1.7 | -3.84 | 42.92 | 44.16 | 41.7 | 225617 |
| 1718318100 | 44.09 | -0.77 | -1.72 | 44.49 | 45.93 | 43.05 | 517741 |
| 1718231700 | 44.86 | -2.94 | -6.15 | 49.89 | 50.65 | 44.44 | 288754 |
| 1718145300 | 47.8 | -0.79 | -1.63 | 48.21 | 48.5386 | 45.43 | 250457 |
| 1718058900 | 48.59 | -0.86 | -1.74 | 49.29 | 50.57 | 48.2 | 189542 |
| 1717799700 | 49.45 | 0.08 | 0.16 | 48.68 | 51.74 | 47.77 | 233626 |
| 1717713300 | 49.37 | -2.12 | -4.12 | 51.5 | 51.5799 | 48.58 | 277035 |
| 1717626900 | 51.49 | 1.88 | 3.79 | 50.86 | 53.1589 | 50.61 | 259287 |
| 1717540500 | 49.61 | 1.56 | 3.25 | 47.75 | 50.3 | 47.6832 | 248168 |
| 1717454100 | 48.05 | -2.79 | -5.49 | 51.4 | 51.87 | 47.43 | 360677 |
| 1717194900 | 50.84 | -1.35 | -2.59 | 53.25 | 53.91 | 48.79 | 498565 |
| 1717108500 | 52.19 | -1.34 | -2.50 | 53.36 | 54.3 | 51.2385 | 177540 |
| 1717022100 | 53.53 | -1.97 | -3.55 | 55.41 | 57.0726 | 53.2887 | 279601 |
| 1716935700 | 55.5 | 0 | 0.00 | 55.5 | 56.225 | 54.14 | 335320 |
| 1716590100 | 55.5 | -0.41 | -0.73 | 56 | 57.39 | 55.06 | 222813 |
| 1716503700 | 55.91 | -4.85 | -7.98 | 60.18 | 60.42 | 55.5433 | 387994 |
| 1716417300 | 60.76 | -1.46 | -2.35 | 61.74 | 64.285 | 60.43 | 252167 |
| 1716330900 | 62.22 | -1.56 | -2.45 | 64.989999 | 65.59 | 60.33 | 284602 |
| 1716244500 | 63.78 | -1.8 | -2.74 | 66 | 67.32 | 63.31 | 282292 |
| 1715985300 | 65.58 | 3.77 | 6.10 | 63.1 | 70.34 | 61.2009 | 613912 |
| 1715898900 | 61.81 | 0.44 | 0.72 | 62.21 | 62.5 | 58.77 | 306059 |
| 1715812500 | 61.37 | 0.33 | 0.54 | 62.83 | 65.524699 | 59.61 | 479536 |
| 1715726100 | 61.04 | -1.91 | -3.03 | 63 | 66.519999 | 60.65 | 356744 |
| 1715639700 | 62.95 | -0.91 | -1.42 | 64.599999 | 65.912 | 62 | 375056 |
| 1715380500 | 63.86 | -6.48 | -9.21 | 70.75 | 71.0277 | 63.42 | 533183 |
| 1715294100 | 70.34 | 7.86 | 12.58 | 62.19 | 70.64 | 60.951 | 837754 |
| 1715207700 | 62.48 | -0.49 | -0.78 | 62 | 64.48 | 61.81 | 363767 |
| 1715121300 | 62.97 | 6.35 | 11.22 | 56.6 | 63.1799 | 55.7092 | 872319 |
| 1715034900 | 56.62 | 0.33 | 0.59 | 56.25 | 58.67 | 55.4201 | 474883 |
| 1714775700 | 56.29 | -0.56 | -0.99 | 57.64 | 58.97 | 52.37 | 786637 |
| 1714689300 | 56.85 | -13.06 | -18.68 | 67 | 67.1101 | 53.72 | 1591628 |
| 1714602900 | 69.91 | 0.26 | 0.37 | 84.68 | 86.57 | 68.0439 | 2254735 |
| 1714516500 | 69.65 | 2.84 | 4.25 | 67 | 70.09 | 65.56 | 679742 |
| 1714430100 | 66.81 | 2.41 | 3.74 | 65.129999 | 67.45 | 62.262 | 367031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
