News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.82 | -5.71293113666 | 84.37 | 86.345 | 79.365 | 882346 | 81.5873883 | CS |
| 4 | 4.8 | 6.42140468227 | 74.75 | 86.345 | 69.85 | 1071546 | 77.24967585 | CS |
| 12 | -8.67 | -9.8277034686 | 88.22 | 93.995 | 69.85 | 968464 | 82.38153917 | CS |
| 26 | -2.6 | -3.16494217894 | 82.15 | 101.91 | 69.85 | 867434 | 86.88792862 | CS |
| 52 | 12.56 | 18.7490670249 | 66.99 | 101.91 | 53.59 | 902440 | 76.81655121 | CS |
| 156 | -20.25 | -20.2905811623 | 99.8 | 140.9778 | 38.68 | 1028867 | 70.05816485 | CS |
| 260 | 10 | 14.3781452193 | 69.55 | 159.43 | 38.68 | 904302 | 78.35581378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 79.55 | -2.17 | -2.66 | 80.15 | 80.62 | 79.365 | 1082061 |
| 1721688000 | 81.72 | 0.57 | 0.70 | 82.11 | 82.15 | 79.78 | 903883 |
| 1721428800 | 81.15 | -1.66 | -2.00 | 82.7 | 82.85 | 80.86 | 771415 |
| 1721342400 | 82.81 | -0.53 | -0.64 | 83.64 | 86.345 | 82.33 | 900662 |
| 1721256000 | 83.34 | -2.48 | -2.89 | 84.37 | 85.38 | 83.31 | 753710 |
| 1721169600 | 85.82 | 4.5 | 5.53 | 82.32 | 85.92 | 82.04 | 1076876 |
| 1721083200 | 81.32 | -0.23 | -0.28 | 81.67 | 82.79 | 81.24 | 1443184 |
| 1720824000 | 81.55 | 3.17 | 4.04 | 78.92 | 82.11 | 78.685 | 1629750 |
| 1720737600 | 78.38 | 3.6 | 4.81 | 75.98 | 78.83 | 75.94 | 1302881 |
| 1720651200 | 74.78 | 1.86 | 2.55 | 73.15 | 74.99 | 73.15 | 1112839 |
| 1720564800 | 72.92 | 1.96 | 2.76 | 71.4 | 74.18 | 71.115 | 1505774 |
| 1720478400 | 70.96 | -0.07 | -0.10 | 71.71 | 72.33 | 70.5 | 853392 |
| 1720219200 | 71.03 | 0.09 | 0.13 | 70.95 | 71.14 | 69.85 | 1078549 |
| 1720040640 | 70.94 | -1.65 | -2.27 | 71.72 | 72.34 | 69.99 | 1183652 |
| 1719960000 | 72.59 | -0.06 | -0.08 | 72.62 | 73.5 | 72.35 | 792689 |
| 1719873600 | 72.65 | -1.67 | -2.25 | 74.55 | 75.05 | 71.94 | 1153437 |
| 1719614400 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1719528000 | 74.32 | -0.22 | -0.30 | 74.22 | 75 | 73.8 | 849874 |
| 1719441600 | 74.54 | 0 | 0.00 | 74.75 | 75.29 | 74.09 | 893199 |
| 1719355200 | 74.54 | -4.39 | -5.56 | 77.19 | 77.19 | 73.4 | 1692745 |
| 1719268800 | 78.93 | 0.92 | 1.18 | 78.27 | 79.87 | 77.8741 | 1469394 |
| 1719009600 | 78.01 | -6.01 | -7.15 | 83.72 | 84.05 | 76.15 | 3752843 |
| 1718923200 | 84.02 | -0.15 | -0.18 | 83.53 | 84.885 | 82.916 | 834276 |
| 1718750400 | 84.17 | 0.46 | 0.55 | 83.46 | 84.2 | 82.095 | 760058 |
| 1718664000 | 83.71 | -0.77 | -0.91 | 84.19 | 84.19 | 82.77 | 723693 |
| 1718404800 | 84.48 | -1.91 | -2.21 | 85.12 | 85.67 | 83.2 | 568037 |
| 1718318400 | 86.39 | 0.6 | 0.70 | 85.7 | 86.9 | 84.575 | 629336 |
| 1718232000 | 85.79 | 4.27 | 5.24 | 84.79 | 87.43 | 84.79 | 969691 |
| 1718145600 | 81.52 | 0.02 | 0.02 | 81.29 | 81.57 | 79.94 | 636231 |
| 1718059200 | 81.5 | 1.37 | 1.71 | 79.53 | 81.86 | 79.53 | 643669 |
| 1717800000 | 80.13 | -1.58 | -1.93 | 80.71 | 81.6235 | 79.79 | 687291 |
| 1717713600 | 81.71 | -1.18 | -1.42 | 82.27 | 82.62 | 81.48 | 593195 |
| 1717627200 | 82.89 | 0.37 | 0.45 | 82.84 | 83.5 | 82.36 | 964719 |
| 1717540800 | 82.52 | -1.86 | -2.20 | 84 | 84.63 | 82.31 | 746182 |
| 1717454400 | 84.38 | -2.1 | -2.43 | 86.84 | 86.84 | 84.16 | 759109 |
| 1717195200 | 86.48 | 0.53 | 0.62 | 86.03 | 86.525 | 84.74 | 893152 |
| 1717108800 | 85.95 | 0.57 | 0.67 | 85.93 | 86.63 | 85.47 | 435661 |
| 1717022400 | 85.38 | -1.33 | -1.53 | 85.63 | 86.59 | 84.99 | 627419 |
| 1716936000 | 86.71 | -1.59 | -1.80 | 88.61 | 88.84 | 86.59 | 533561 |
| 1716590400 | 88.3 | 1.18 | 1.35 | 87.84 | 88.83 | 87 | 445410 |
| 1716504000 | 87.12 | -0.81 | -0.92 | 88.8 | 88.82 | 86.6 | 576694 |
| 1716417600 | 87.93 | -0.02 | -0.02 | 87.43 | 88.36 | 86.99 | 613587 |
| 1716331200 | 87.95 | 0.35 | 0.40 | 87.34 | 87.99 | 86.44 | 352584 |
| 1716244800 | 87.6 | -0.05 | -0.06 | 87.71 | 88.87 | 86.76 | 735863 |
| 1715985600 | 87.65 | -1 | -1.13 | 88.7 | 89.55 | 87.46 | 613075 |
| 1715899200 | 88.65 | -3.18 | -3.46 | 91.83 | 91.98 | 88.33 | 938059 |
| 1715812800 | 91.83 | 3.34 | 3.77 | 90.14 | 92.02 | 89.575 | 1475268 |
| 1715726400 | 88.49 | 0.9 | 1.03 | 88.11 | 88.59 | 86.56 | 1209392 |
| 1715640000 | 87.59 | 0.21 | 0.24 | 88.19 | 89.68 | 87.19 | 1158881 |
| 1715380800 | 87.38 | -6.03 | -6.46 | 87.06 | 90.81 | 84.69 | 2469527 |
| 1715294400 | 93.41 | 2.62 | 2.89 | 90.33 | 93.96 | 90.215 | 1166526 |
| 1715208000 | 90.79 | -1.72 | -1.86 | 91.9 | 92.45 | 90.54 | 901858 |
| 1715121600 | 92.51 | -0.86 | -0.92 | 92.69 | 93.61 | 91.505 | 1048024 |
| 1715035200 | 93.37 | 1.36 | 1.48 | 93.41 | 93.995 | 92.56 | 531393 |
| 1714776000 | 92.01 | 1.94 | 2.15 | 91.85 | 93.87 | 91.75 | 623783 |
| 1714689600 | 90.07 | 0.93 | 1.04 | 90.13 | 90.35 | 87.205 | 418114 |
| 1714603200 | 89.14 | 0.59 | 0.67 | 88.22 | 91.91 | 87.36 | 747867 |
| 1714516800 | 88.55 | -1.69 | -1.87 | 89.47 | 90.775 | 88.53 | 430878 |
| 1714430400 | 90.24 | -0.29 | -0.32 | 90.9 | 91.5 | 89.85 | 446591 |
| 1714171200 | 90.53 | 1.12 | 1.25 | 90 | 91.48 | 89.545 | 359677 |
| 1714084800 | 89.41 | 0.21 | 0.24 | 87.25 | 89.79 | 85.832 | 487346 |
| 1713998400 | 89.2 | -0.97 | -1.08 | 90.25 | 91.34 | 88.22 | 372833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
