News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 207.55 | 11.4112446531 | 1818.82 | 2063.68 | 1797.6 | 83828 | 1939.18996328 | CS |
| 4 | 330.34 | 19.4772498128 | 1696.03 | 2063.68 | 1641.51 | 78691 | 1818.32975229 | CS |
| 12 | 307.86 | 17.914356041 | 1718.51 | 2063.68 | 1641.51 | 59349 | 1770.49184062 | CS |
| 26 | 507.04 | 33.3726050298 | 1519.33 | 2063.68 | 1491.03 | 47019 | 1681.10476483 | CS |
| 52 | 607.32 | 42.7976463127 | 1419.05 | 2063.68 | 1405.1101 | 45055 | 1610.33403951 | CS |
| 156 | 761.41 | 60.1924171515 | 1264.96 | 2063.68 | 1064.09 | 46781 | 1428.72651789 | CS |
| 260 | 737.73 | 57.2487273405 | 1288.64 | 2063.68 | 710.52 | 48840 | 1280.67585741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 2026.37 | -33.46 | -1.62 | 2047 | 2047 | 1988.728 | 101636 |
| 1738885200 | 2059.83 | 199.69 | 10.74 | 1895 | 2063.68 | 1887.505 | 187518 |
| 1738798800 | 1860.14 | 21.92 | 1.19 | 1856.29 | 1865.93 | 1842.69 | 89251 |
| 1738712400 | 1838.22 | 18.09 | 0.99 | 1820.36 | 1847.92 | 1820.36 | 51869 |
| 1738626000 | 1820.13 | -8.65 | -0.47 | 1801.74 | 1828.91 | 1797.6 | 40446 |
| 1738366800 | 1828.78 | -2.37 | -0.13 | 1818.01 | 1838.7 | 1818 | 50743 |
| 1738280400 | 1831.15 | 28.12 | 1.56 | 1816.88 | 1839.44 | 1815.865 | 48832 |
| 1738194000 | 1803.03 | -22.95 | -1.26 | 1821.22 | 1837.8184 | 1800.275 | 44549 |
| 1738107600 | 1825.98 | -6.23 | -0.34 | 1824.64 | 1841.59 | 1821.7307 | 48139 |
| 1738021200 | 1832.21 | 21.15 | 1.17 | 1813.77 | 1842.48 | 1806.33 | 54262 |
| 1737762000 | 1811.06 | 0.24 | 0.01 | 1807.66 | 1817.81 | 1799.68 | 45628 |
| 1737675600 | 1810.82 | 0 | 0.00 | 1810.82 | 1810.82 | 1810.82 | 0 |
| 1737589200 | 1810.82 | 22.32 | 1.25 | 1788.5 | 1811.28 | 1779.495 | 67237 |
| 1737502800 | 1788.5 | 14.43 | 0.81 | 1791.51 | 1811.81 | 1783.74 | 66621 |
| 1737157200 | 1774.07 | 5.03 | 0.28 | 1775 | 1782.88 | 1769 | 250763 |
| 1737070800 | 1769.04 | 22.74 | 1.30 | 1746.3 | 1776.68 | 1744.16 | 71059 |
| 1736984400 | 1746.3 | 25.3 | 1.47 | 1745.66 | 1754.13 | 1733.285 | 84174 |
| 1736898000 | 1721 | 51.03 | 3.06 | 1672.31 | 1722.42 | 1668.99 | 85023 |
| 1736811600 | 1669.97 | 9.83 | 0.59 | 1648.99 | 1672.01 | 1641.51 | 77444 |
| 1736552400 | 1660.14 | -47.59 | -2.79 | 1697.78 | 1697.78 | 1656.66 | 54427 |
| 1736379600 | 1707.73 | 1.61 | 0.09 | 1706.12 | 1714.75 | 1688.35 | 52990 |
| 1736293200 | 1706.12 | 3.7 | 0.22 | 1706.68 | 1727.03 | 1696.765 | 51351 |
| 1736206800 | 1702.42 | -10.66 | -0.62 | 1710.36 | 1739.46 | 1700 | 76942 |
| 1735947600 | 1713.08 | -4.28 | -0.25 | 1718 | 1728.5 | 1707.0101 | 38914 |
| 1735861200 | 1717.36 | -8.87 | -0.51 | 1723.12 | 1737.99 | 1712.4501 | 36218 |
| 1735688400 | 1726.23 | 1.02 | 0.06 | 1712.27 | 1742.47 | 1712.27 | 39448 |
| 1735602000 | 1725.21 | -15.14 | -0.87 | 1719.63 | 1733.23 | 1710.0301 | 26370 |
| 1735342800 | 1740.35 | -11.78 | -0.67 | 1742 | 1756.105 | 1728.57 | 26565 |
| 1735256400 | 1752.13 | -3 | -0.17 | 1747.51 | 1767.04 | 1734.12 | 21730 |
| 1735077840 | 1755.13 | 18.21 | 1.05 | 1735.38 | 1759.26 | 1734.36 | 24036 |
| 1734997200 | 1736.92 | 9.72 | 0.56 | 1715.15 | 1739.49 | 1696.5 | 54219 |
| 1734738000 | 1727.2 | 26.93 | 1.58 | 1690.31 | 1743.3 | 1687.86 | 117840 |
| 1734651600 | 1700.27 | 22.81 | 1.36 | 1709 | 1710.15 | 1685.2238 | 52415 |
| 1734565200 | 1677.46 | -32.68 | -1.91 | 1706.52 | 1724.1297 | 1675.04 | 54347 |
| 1734478800 | 1710.14 | -14.36 | -0.83 | 1711.57 | 1715.54 | 1703.72 | 40537 |
| 1734392400 | 1724.5 | -11.29 | -0.65 | 1745.45 | 1745.45 | 1716.34 | 42492 |
| 1734133200 | 1735.79 | -7 | -0.40 | 1742.14 | 1756.31 | 1730.48 | 49442 |
| 1734046800 | 1742.79 | -14.43 | -0.82 | 1758.73 | 1769.94 | 1742 | 37602 |
| 1733960400 | 1757.22 | 2.6 | 0.15 | 1757.6 | 1788.35 | 1740.52 | 55284 |
| 1733874000 | 1754.62 | -1.77 | -0.10 | 1756.39 | 1799.9993 | 1714.84 | 118113 |
| 1733787600 | 1756.39 | -0.38 | -0.02 | 1746.19 | 1780 | 1726.22 | 67171 |
| 1733528400 | 1756.77 | -2.27 | -0.13 | 1754.07 | 1771.55 | 1743 | 60873 |
| 1733442000 | 1759.04 | 11.52 | 0.66 | 1755.96 | 1777.36 | 1747.52 | 39347 |
| 1733355600 | 1747.52 | 2.58 | 0.15 | 1744.94 | 1752.72 | 1725.0532 | 41978 |
| 1733269200 | 1744.94 | -19.54 | -1.11 | 1764.69 | 1774.25 | 1742.6 | 41580 |
| 1733182800 | 1764.48 | -18.44 | -1.03 | 1765 | 1776.16 | 1751.79 | 66221 |
| 1732917840 | 1782.92 | -2.19 | -0.12 | 1787.96 | 1796.73 | 1780.78 | 27208 |
| 1732750800 | 1785.11 | 9.38 | 0.53 | 1782.38 | 1809.11 | 1776.01 | 49753 |
| 1732664400 | 1775.73 | 14.11 | 0.80 | 1756.19 | 1778.1 | 1745.47 | 32177 |
| 1732578000 | 1761.62 | 11.62 | 0.66 | 1751.98 | 1774.9799 | 1741.13 | 86934 |
| 1732318800 | 1750 | 31.55 | 1.84 | 1716.27 | 1751.35 | 1682.9763 | 36042 |
| 1732232400 | 1718.45 | 24.33 | 1.44 | 1700 | 1725.65 | 1677.3047 | 40058 |
| 1732146000 | 1694.12 | 23.79 | 1.42 | 1673.39 | 1697.19 | 1667.845 | 50063 |
| 1732059600 | 1670.33 | -35.94 | -2.11 | 1685.17 | 1692.69 | 1666.14 | 54810 |
| 1731973200 | 1706.27 | -1.37 | -0.08 | 1706.5 | 1712 | 1695 | 52473 |
| 1731714000 | 1707.64 | -2.39 | -0.14 | 1713.4 | 1733.58 | 1690.42 | 48548 |
| 1731627600 | 1710.03 | 54.67 | 3.30 | 1673.68 | 1718.69 | 1658.6 | 76604 |
| 1731541200 | 1655.3599 | 0.85 | 0.05 | 1660 | 1665.92 | 1650.03 | 73894 |
| 1731454800 | 1654.51 | 2.82 | 0.17 | 1651.99 | 1675 | 1650.51 | 41022 |
| 1731368400 | 1651.69 | 0.95 | 0.06 | 1653.81 | 1676.555 | 1645.42 | 39778 |
| 1731109200 | 1650.74 | 14.6 | 0.89 | 1648.45 | 1675.51 | 1637.8 | 40609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
