News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.13 | -5.73213046495 | 72.05 | 72.37 | 67.165 | 181559 | 68.94811192 | CS |
| 4 | -10.16 | -13.012295082 | 78.08 | 79.55 | 67.165 | 144892 | 73.40764815 | CS |
| 12 | -36.14 | -34.7299634826 | 104.06 | 105.51 | 67.165 | 130617 | 84.27346288 | CS |
| 26 | -19.49 | -22.2972199977 | 87.41 | 110.58 | 67.165 | 135007 | 86.64056853 | CS |
| 52 | -6.46 | -8.6851304114 | 74.38 | 110.58 | 66.85 | 148700 | 81.66328197 | CS |
| 156 | 67.724 | 34553.0612245 | 0.196 | 110.58 | 0.196 | 118605 | 69.83041907 | CS |
| 260 | 67.724 | 34553.0612245 | 0.196 | 110.58 | 0.196 | 80936 | 69.83041907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 68.4 | 0.6 | 0.88 | 68.37 | 69.69 | 67.99 | 193741 |
| 1740440100 | 67.8 | 0.32 | 0.47 | 68.16 | 68.725 | 67.64 | 147073 |
| 1740180900 | 67.48 | -2.99 | -4.24 | 71.24 | 71.24 | 67.165 | 240437 |
| 1740094500 | 70.47 | -1.39 | -1.93 | 71.36 | 71.41 | 70.4 | 207337 |
| 1740008100 | 71.86 | -0.95 | -1.30 | 72.05 | 72.37 | 71.25 | 108445 |
| 1739921700 | 72.81 | 0.24 | 0.33 | 72.74 | 73.92 | 72.05 | 141354 |
| 1739576100 | 72.57 | -0.62 | -0.85 | 73.77 | 74.5 | 72.55 | 95081 |
| 1739489700 | 73.19 | -0.55 | -0.75 | 73.95 | 75.77 | 72.5 | 122796 |
| 1739403300 | 73.74 | -2.73 | -3.57 | 74.71 | 74.77 | 72.815 | 351460 |
| 1739316900 | 76.47 | 0.32 | 0.42 | 75.55 | 78.4057 | 75.02 | 84676 |
| 1739230500 | 76.15 | -0.7 | -0.91 | 76.86 | 77.02 | 75.95 | 130692 |
| 1738971300 | 76.85 | -1.78 | -2.26 | 78.25 | 78.25 | 76.775 | 95084 |
| 1738884900 | 78.63 | 0.83 | 1.07 | 78.1 | 79.075 | 77.305 | 137125 |
| 1738798500 | 77.8 | 0.73 | 0.95 | 77.35 | 77.81 | 76.7 | 109218 |
| 1738712100 | 77.07 | 1.11 | 1.46 | 76.265 | 78.08 | 75.03 | 107404 |
| 1738625700 | 75.96 | -1.1 | -1.43 | 75.55 | 76.465 | 74.65 | 133487 |
| 1738366500 | 77.06 | -0.21 | -0.27 | 77.65 | 78.3 | 76.29 | 104128 |
| 1738280100 | 77.27 | -0.09 | -0.12 | 78.57 | 78.8 | 76.3 | 94034 |
| 1738193700 | 77.36 | -1.27 | -1.62 | 78.08 | 79.55 | 76.13 | 117962 |
| 1738107300 | 78.63 | 2.17 | 2.84 | 76.15 | 79.86 | 76.15 | 122344 |
| 1738020900 | 76.46 | -2.1 | -2.67 | 78.05 | 79.55 | 75.79 | 155998 |
| 1737761700 | 78.56 | -13.41 | -14.58 | 77.84 | 80.1 | 77.02 | 196303 |
| 1737675300 | 91.97 | 0 | 0.00 | 91.97 | 91.97 | 91.97 | 0 |
| 1737588900 | 91.97 | 0.7 | 0.77 | 90.74 | 92.08 | 89.9 | 144852 |
| 1737502500 | 91.27 | 0.52 | 0.57 | 92 | 92.28 | 90.86 | 130422 |
| 1737156900 | 90.75 | 0 | 0.00 | 91.8 | 92.41 | 90.095 | 123451 |
| 1737070500 | 90.75 | -0.83 | -0.91 | 91.56 | 92.435 | 90.0001 | 100317 |
| 1736984100 | 91.58 | 4.33 | 4.96 | 90.34 | 91.625 | 89.35 | 121609 |
| 1736897700 | 87.25 | 2.25 | 2.65 | 85.81 | 87.61 | 85.45 | 86416 |
| 1736811300 | 85 | 1.65 | 1.98 | 82.51 | 85.4 | 82.46 | 145530 |
| 1736552100 | 83.35 | -4.42 | -5.04 | 86 | 86.02 | 83.14 | 170073 |
| 1736379300 | 87.77 | 1.24 | 1.43 | 86 | 88.155 | 85.45 | 99267 |
| 1736292900 | 86.53 | -1.45 | -1.65 | 88.02 | 88.04 | 85.81 | 107770 |
| 1736206500 | 87.98 | -1.01 | -1.13 | 89.42 | 90.84 | 87.45 | 100233 |
| 1735947300 | 88.99 | 0.23 | 0.26 | 89.27 | 89.575 | 87.47 | 143491 |
| 1735860900 | 88.76 | -2.12 | -2.33 | 91.88 | 92.25 | 88.19 | 83742 |
| 1735688100 | 90.88 | -0.27 | -0.30 | 92.19 | 92.29 | 90.55 | 54168 |
| 1735601700 | 91.15 | 0.21 | 0.23 | 89.61 | 91.93 | 89.18 | 72880 |
| 1735342500 | 90.94 | -1.64 | -1.77 | 92.365 | 92.4 | 89.44 | 76685 |
| 1735256100 | 92.58 | -0.12 | -0.13 | 92.26 | 92.97 | 91.33 | 95516 |
| 1735077840 | 92.7 | 0.46 | 0.50 | 92.19 | 93.74 | 91.8185 | 49996 |
| 1734996900 | 92.24 | 0.74 | 0.81 | 91.88 | 92.55 | 90.62 | 92097 |
| 1734737700 | 91.5 | 0.53 | 0.58 | 89.97 | 93.56 | 89.97 | 466924 |
| 1734651300 | 90.97 | -0.12 | -0.13 | 93.6 | 93.8 | 90.38 | 130531 |
| 1734564900 | 91.09 | -6.14 | -6.31 | 97.705 | 98.84 | 90.49 | 125844 |
| 1734478500 | 97.23 | -2.51 | -2.52 | 98.86 | 99.18 | 97.11 | 101964 |
| 1734392100 | 99.74 | 1.1 | 1.12 | 98.2 | 99.78 | 97.745 | 98262 |
| 1734132900 | 98.64 | -1.92 | -1.91 | 100.95 | 102.29 | 97.88 | 144993 |
| 1734046500 | 100.56 | -1.36 | -1.33 | 101.73 | 102.75 | 100.365 | 141984 |
| 1733960100 | 101.92 | 0.78 | 0.77 | 102.93 | 103.88 | 99.7814 | 117749 |
| 1733873700 | 101.14 | -0.67 | -0.66 | 102.58 | 103.735 | 100.5 | 121203 |
| 1733787300 | 101.81 | -2.41 | -2.31 | 105.05 | 105.26 | 101.43 | 91995 |
| 1733528100 | 104.22 | 1.61 | 1.57 | 103.64 | 104.67 | 102.73 | 68421 |
| 1733441700 | 102.61 | -2.04 | -1.95 | 105.08 | 105.51 | 102.55 | 69551 |
| 1733355300 | 104.65 | 0.19 | 0.18 | 104.5 | 105.325 | 102.26 | 90462 |
| 1733268900 | 104.46 | -2.56 | -2.39 | 106.88 | 106.88 | 104.4 | 79763 |
| 1733182500 | 107.02 | -0.07 | -0.07 | 106.59 | 107.66 | 104.75 | 118411 |
| 1732917840 | 107.09 | -1.29 | -1.19 | 108.685 | 108.685 | 105 | 148875 |
| 1732750500 | 108.38 | -0.44 | -0.40 | 109.86 | 110.1 | 107.6031 | 88701 |
| 1732664100 | 108.82 | -1.34 | -1.22 | 108.6 | 110.56 | 107.17 | 132076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
