News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.41 | -3.33702575464 | 72.22 | 72.485 | 68.74 | 448454 | 70.28731817 | CS |
| 4 | -8.79 | -11.1832061069 | 78.6 | 80.28 | 68.74 | 411484 | 73.308126 | CS |
| 12 | -14.12 | -16.823543429 | 83.93 | 87.23 | 68.74 | 445997 | 78.57077941 | CS |
| 26 | -23.44 | -25.1367292225 | 93.25 | 96.62 | 68.74 | 376376 | 84.26555839 | CS |
| 52 | -16.21 | -18.844454778 | 86.02 | 96.74 | 68.74 | 392906 | 86.31907156 | CS |
| 156 | -18.8 | -21.2165669789 | 88.61 | 96.74 | 38.93 | 509848 | 73.68277715 | CS |
| 260 | 39.51 | 130.396039604 | 30.3 | 107.22 | 29.59 | 459414 | 74.0902841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 69.81 | -1.45 | -2.03 | 71.29 | 71.56 | 69.01 | 336458 |
| 1742856000 | 71.26 | 1.59 | 2.28 | 70.22 | 71.29 | 69.76 | 350335 |
| 1742596800 | 69.67 | -0.4 | -0.57 | 69.62 | 69.77 | 68.74 | 304821 |
| 1742510400 | 70.07 | -0.95 | -1.34 | 70.7 | 71.22 | 69.95 | 334000 |
| 1742424000 | 71.02 | 0.32 | 0.45 | 70.35 | 71.45 | 69.85 | 328507 |
| 1742337600 | 70.7 | -1.83 | -2.52 | 72.22 | 72.485 | 70.4125 | 242704 |
| 1742251200 | 72.53 | 0.87 | 1.21 | 71.9 | 73.013 | 71.68 | 323238 |
| 1741992000 | 71.66 | 1.11 | 1.57 | 70.73 | 71.81 | 69.85 | 455390 |
| 1741905600 | 70.55 | -1.65 | -2.29 | 72.36 | 72.445 | 70.271 | 368412 |
| 1741819200 | 72.2 | -1.04 | -1.42 | 73 | 73.335 | 70.36 | 525248 |
| 1741732800 | 73.24 | -0.98 | -1.32 | 74.08 | 74.425 | 73.05 | 361662 |
| 1741646400 | 74.22 | -1.01 | -1.34 | 75.04 | 76.96 | 74.105 | 443860 |
| 1741390800 | 75.23 | 0.8 | 1.07 | 74.4 | 75.91 | 73.69 | 278169 |
| 1741304400 | 74.43 | 0.46 | 0.62 | 73.9 | 74.6 | 73.6 | 414958 |
| 1741218000 | 73.97 | 0.59 | 0.80 | 73.53 | 74.81 | 73.225 | 392035 |
| 1741131600 | 73.38 | -1.61 | -2.15 | 74.93 | 74.955 | 73.12 | 552508 |
| 1741045200 | 74.99 | -2.45 | -3.16 | 77.26 | 77.8 | 74.76 | 480433 |
| 1740786000 | 77.44 | 0.31 | 0.40 | 77.63 | 78.03 | 76.97 | 465422 |
| 1740699600 | 77.13 | -2.29 | -2.88 | 79.25 | 79.59 | 77.08 | 352305 |
| 1740613200 | 79.42 | -0.29 | -0.36 | 79.96 | 79.96 | 78.56 | 291656 |
| 1740526800 | 79.71 | 1.05 | 1.33 | 78.6 | 80.28 | 78.5 | 288025 |
| 1740440400 | 78.66 | -0.56 | -0.71 | 79.11 | 79.18 | 78.13 | 519690 |
| 1740181200 | 79.22 | 0.1 | 0.13 | 79.44 | 79.71 | 78.82 | 340790 |
| 1740094800 | 79.12 | -0.5 | -0.63 | 78.86 | 79.845 | 78.67 | 498716 |
| 1740008400 | 79.62 | 0.81 | 1.03 | 78.65 | 80.1 | 78.49 | 410508 |
| 1739922000 | 78.81 | 0.78 | 1.00 | 77.56 | 79.0375 | 76.925 | 459414 |
| 1739576400 | 78.03 | -0.5 | -0.64 | 78.67 | 79.1 | 77.515 | 400559 |
| 1739490000 | 78.53 | 1.66 | 2.16 | 76.78 | 78.78 | 76.78 | 389323 |
| 1739403600 | 76.87 | 0.36 | 0.47 | 75.28 | 77.145 | 75.17 | 519327 |
| 1739317200 | 76.51 | 0.42 | 0.55 | 75.97 | 77.02 | 75.6 | 552580 |
| 1739230800 | 76.09 | -2.03 | -2.60 | 78.12 | 78.55 | 74.72 | 1003216 |
| 1738971600 | 78.12 | 1.66 | 2.17 | 78.31 | 80.08 | 76.85 | 812038 |
| 1738885200 | 76.46 | -6.4 | -7.72 | 78.71 | 81.97 | 75.94 | 1499008 |
| 1738798800 | 82.86 | 0.67 | 0.82 | 82.54 | 83.5 | 82.22 | 906764 |
| 1738712400 | 82.19 | 0.15 | 0.18 | 81.66 | 83.03 | 81.57 | 524446 |
| 1738626000 | 82.04 | -2.52 | -2.98 | 83.6 | 84.46 | 81.95 | 529037 |
| 1738366800 | 84.56 | -1.57 | -1.82 | 86.05 | 86.94 | 84.15 | 383509 |
| 1738280400 | 86.13 | 0.78 | 0.91 | 85.85 | 87.23 | 85.24 | 275348 |
| 1738194000 | 85.35 | -0.07 | -0.08 | 85.5 | 85.86 | 85.03 | 229767 |
| 1738107600 | 85.42 | -0.43 | -0.50 | 85.97 | 86.27 | 85.091 | 409089 |
| 1738021200 | 85.85 | 1.83 | 2.18 | 83.24 | 86.07 | 83.24 | 369726 |
| 1737762000 | 84.02 | -1.55 | -1.81 | 85.67 | 86.27 | 83.96 | 461591 |
| 1737675600 | 85.57 | 0 | 0.00 | 85.57 | 85.57 | 85.57 | 0 |
| 1737589200 | 85.57 | -0.58 | -0.67 | 86.02 | 87.06 | 85.545 | 341563 |
| 1737502800 | 86.15 | 0.62 | 0.72 | 86.41 | 86.95 | 85.57 | 424697 |
| 1737157200 | 85.53 | 0.11 | 0.13 | 85.68 | 86.19 | 85.38 | 252960 |
| 1737070800 | 85.42 | 0.32 | 0.38 | 84.72 | 85.83 | 84.48 | 247524 |
| 1736984400 | 85.1 | 0.95 | 1.13 | 84.91 | 85.59 | 84.91 | 332285 |
| 1736898000 | 84.15 | 0.41 | 0.49 | 84.33 | 84.66 | 83.51 | 422968 |
| 1736811600 | 83.74 | 0.16 | 0.19 | 82.86 | 84.05 | 82.52 | 398107 |
| 1736552400 | 83.58 | -1.2 | -1.42 | 84.53 | 84.53 | 83.2 | 344901 |
| 1736379600 | 84.78 | 0.86 | 1.02 | 83.75 | 84.87 | 83.255 | 373874 |
| 1736293200 | 83.92 | -0.12 | -0.14 | 84.06 | 85.07 | 83.77 | 385704 |
| 1736206800 | 84.04 | 0.07 | 0.08 | 83.98 | 85.625 | 83.77 | 424689 |
| 1735947600 | 83.97 | 0.44 | 0.53 | 83.57 | 84.75 | 83.23 | 279037 |
| 1735861200 | 83.53 | -0.96 | -1.14 | 84.9 | 85.27 | 83.5 | 250856 |
| 1735688400 | 84.49 | 0.67 | 0.80 | 83.93 | 85.53 | 83.63 | 378236 |
| 1735602000 | 83.82 | -0.43 | -0.51 | 83.88 | 84.26 | 82.14 | 350055 |
| 1735342800 | 84.25 | -0.54 | -0.64 | 84.26 | 85.29 | 84.02 | 258044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
