News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -3.18061964403 | 60.68 | 63.97 | 58.04 | 6207536 | 60.88362191 | CS |
| 4 | -20.7 | -26.0541220894 | 79.45 | 81.02 | 55.27 | 6450597 | 63.95711733 | CS |
| 12 | -23.87 | -28.8913096103 | 82.62 | 88.645 | 55.27 | 3486963 | 72.57271249 | CS |
| 26 | -17.14 | -22.5853208591 | 75.89 | 88.77 | 55.27 | 2623950 | 77.46428492 | CS |
| 52 | -8.59 | -12.7561627562 | 67.34 | 88.77 | 55.27 | 2322886 | 74.37449555 | CS |
| 156 | -3.8 | -6.07513988809 | 62.55 | 88.77 | 54.45 | 2016092 | 69.42451056 | CS |
| 260 | -18.73 | -24.173980382 | 77.48 | 88.77 | 43.63 | 2094191 | 64.90303779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 58.87 | 0.58 | 1.00 | 57.38 | 59.03 | 57.33 | 4882426 |
| 1737675600 | 58.29 | 0 | 0.00 | 58.29 | 58.29 | 58.29 | 0 |
| 1737589200 | 58.29 | -3.94 | -6.33 | 61.86 | 61.86 | 58.04 | 7040863 |
| 1737502800 | 62.23 | -0.47 | -0.75 | 62.49 | 62.81 | 61.2295 | 5899492 |
| 1737157200 | 62.7 | 1.54 | 2.52 | 60.68 | 63.97 | 60.68 | 5676447 |
| 1737070800 | 61.16 | -0.14 | -0.23 | 61.83 | 62.415 | 59.7 | 7409622 |
| 1736984400 | 61.3 | 2.87 | 4.91 | 61.75 | 63.9 | 60.68 | 10971850 |
| 1736898000 | 58.43 | 1.16 | 2.03 | 57.45 | 59.59 | 56.44 | 10559757 |
| 1736811600 | 57.27 | -7.73 | -11.89 | 64.36 | 64.36 | 55.27 | 17340109 |
| 1736552400 | 65 | -4.5 | -6.47 | 70.36 | 70.5 | 64.12 | 12824352 |
| 1736379600 | 69.5 | -7.88 | -10.18 | 74.825 | 74.95 | 66.7 | 11848289 |
| 1736293200 | 77.38 | -1.06 | -1.35 | 78.01 | 78.36 | 77.25 | 2115952 |
| 1736206800 | 78.44 | -1.36 | -1.70 | 79.8 | 79.9 | 78.31 | 2233002 |
| 1735947600 | 79.8 | -0.21 | -0.26 | 80.175 | 80.905 | 79.42 | 2104059 |
| 1735861200 | 80.01 | 0.17 | 0.21 | 80.675 | 81.02 | 79.65 | 1349995 |
| 1735688400 | 79.84 | 0.16 | 0.20 | 79.59 | 80.22 | 79.185 | 1553884 |
| 1735602000 | 79.68 | -0.11 | -0.14 | 79.47 | 79.89 | 78.68 | 2769312 |
| 1735342800 | 79.79 | -0.22 | -0.27 | 79.54 | 80.325 | 79.51 | 972135 |
| 1735256400 | 80.01 | -0.25 | -0.31 | 79.85 | 80.23 | 79.55 | 1000175 |
| 1735077840 | 80.26 | 0.54 | 0.68 | 79.9 | 80.3 | 79.42 | 997100 |
| 1734997200 | 79.72 | 0.2 | 0.25 | 79.52 | 79.73 | 78.455 | 1958476 |
| 1734738000 | 79.52 | 1.59 | 2.04 | 78.23 | 79.66 | 78 | 5495599 |
| 1734651600 | 77.93 | -0.33 | -0.42 | 78.095 | 78.81 | 77.92 | 2609124 |
| 1734565200 | 78.26 | -2.24 | -2.78 | 80.17 | 80.32 | 78.19 | 1899889 |
| 1734478800 | 80.5 | -0.67 | -0.83 | 80.8 | 81.204 | 80.06 | 1956939 |
| 1734392400 | 81.17 | -0.72 | -0.88 | 82.31 | 82.48 | 81.13 | 1333615 |
| 1734133200 | 81.89 | 0.27 | 0.33 | 81.855 | 82.47 | 81.55 | 1165712 |
| 1734046800 | 81.62 | 0.04 | 0.05 | 81.81 | 82.02 | 81.09 | 1422178 |
| 1733960400 | 81.58 | -1.2 | -1.45 | 82.6 | 83.05 | 81.45 | 1782959 |
| 1733874000 | 82.78 | -0.24 | -0.29 | 82.68 | 83.07 | 81.16 | 2403736 |
| 1733787600 | 83.02 | -0.93 | -1.11 | 83.75 | 84.205 | 83.005 | 1700814 |
| 1733528400 | 83.95 | -0.97 | -1.14 | 84.94 | 85.15 | 83.23 | 2016526 |
| 1733442000 | 84.92 | 0.58 | 0.69 | 84.585 | 85.92 | 84.375 | 2510021 |
| 1733355600 | 84.34 | -0.4 | -0.47 | 85.21 | 85.4 | 83.99 | 2227568 |
| 1733269200 | 84.74 | -1.04 | -1.21 | 86.44 | 86.44 | 84.65 | 1377171 |
| 1733182800 | 85.78 | -1.97 | -2.25 | 87.96 | 87.96 | 85.34 | 2486764 |
| 1732917840 | 87.75 | -0.61 | -0.69 | 88.38 | 88.61 | 87.65 | 1230809 |
| 1732750800 | 88.36 | 0.62 | 0.71 | 88 | 88.645 | 87.765 | 1585771 |
| 1732664400 | 87.74 | 0.13 | 0.15 | 87.68 | 88.07 | 87.23 | 2036945 |
| 1732578000 | 87.61 | 1.13 | 1.31 | 87.1 | 87.62 | 86.35 | 3413114 |
| 1732318800 | 86.48 | -0.61 | -0.70 | 87.43 | 87.975 | 86.39 | 2738258 |
| 1732232400 | 87.09 | 0.97 | 1.13 | 86.13 | 87.09 | 85.83 | 2073791 |
| 1732146000 | 86.12 | 0.48 | 0.56 | 85.8 | 86.17 | 85.51 | 1734588 |
| 1732059600 | 85.64 | 1.56 | 1.86 | 83.905 | 85.74 | 83.71 | 2587144 |
| 1731973200 | 84.08 | 0.4 | 0.48 | 83.37 | 84.25 | 83.01 | 2420633 |
| 1731714000 | 83.68 | 1.55 | 1.89 | 82.56 | 83.75 | 82.31 | 4808904 |
| 1731627600 | 82.13 | -0.05 | -0.06 | 82.465 | 82.875 | 81.995 | 1845820 |
| 1731541200 | 82.18 | -0.57 | -0.69 | 82.9639 | 83.24 | 81.75 | 1863274 |
| 1731454800 | 82.75 | -0.83 | -0.99 | 83.59 | 83.83 | 82.625 | 1968053 |
| 1731368400 | 83.58 | 0.48 | 0.58 | 82.99 | 84.06 | 82.93 | 2203140 |
| 1731109200 | 83.1 | 1.65 | 2.03 | 82.065 | 83.43 | 81.37 | 2031677 |
| 1731022800 | 81.45 | 0.28 | 0.34 | 80.975 | 82.12 | 80.85 | 2482412 |
| 1730936400 | 81.17 | -0.8 | -0.98 | 81.605 | 82.5 | 81.05 | 3536030 |
| 1730850000 | 81.97 | 0.97 | 1.20 | 81.05 | 81.97 | 80.52 | 1876800 |
| 1730763600 | 81 | -0.13 | -0.16 | 80.93 | 81.34 | 80.2 | 2827375 |
| 1730500800 | 81.13 | -1.27 | -1.54 | 82.62 | 82.82 | 81.035 | 2133614 |
| 1730414400 | 82.4 | -0.84 | -1.01 | 83.22 | 83.8 | 82.11 | 3129651 |
| 1730328000 | 83.24 | 0.1 | 0.12 | 82.395 | 84.4 | 82.395 | 2412980 |
| 1730241600 | 83.14 | -1.34 | -1.59 | 83.78 | 84.07 | 82.59 | 2384598 |
| 1730155200 | 84.48 | 0.57 | 0.68 | 84.12 | 84.83 | 84.12 | 1561794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
