News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.273092369478 | 62.25 | 62.66 | 60.89 | 20630 | 61.91930103 | FU |
| 4 | -5.42 | -8.02962962963 | 67.5 | 68.78 | 57.8 | 35907 | 62.84066491 | FU |
| 12 | -19.07 | -23.4996919285 | 81.15 | 82.32 | 57.8 | 31748 | 69.64373659 | FU |
| 26 | -24.78 | -28.5286668202 | 86.86 | 87.15 | 57.8 | 24308 | 74.94163134 | FU |
| 52 | -23.83 | -27.7383308113 | 85.91 | 92 | 57.8 | 22691 | 80.47850273 | FU |
| 156 | -42.97 | -40.9043312708 | 105.05 | 123.91 | 57.8 | 30324 | 96.97752804 | FU |
| 260 | -47.92 | -43.5636363636 | 110 | 146.48 | 57.8 | 25669 | 101.26063264 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 62.08 | 0.1 | 0.16 | 61.91 | 62.14 | 61.59 | 38321 |
| 1732570140 | 61.98 | 0.08 | 0.13 | 62.12 | 62.47 | 61.85 | 22284 |
| 1732310940 | 61.9 | 0.19 | 0.31 | 61.04 | 62.31 | 60.89 | 29076 |
| 1732224600 | 61.71 | -0.43 | -0.69 | 62.39 | 62.39 | 61.3 | 17834 |
| 1732051800 | 62.14 | -0.11 | -0.18 | 62.25 | 62.66 | 61.94 | 13327 |
| 1731965340 | 62.25 | 0.66 | 1.07 | 61.59 | 62.78 | 61.52 | 33431 |
| 1731619800 | 61.59 | 3.09 | 5.28 | 57.8 | 61.85 | 57.8 | 49727 |
| 1731533400 | 58.5 | -2.5 | -4.10 | 60.3 | 60.97 | 58.05 | 107094 |
| 1731446940 | 61 | -1.3 | -2.09 | 62.3 | 62.3 | 60.65 | 68446 |
| 1731360540 | 62.3 | -2.43 | -3.75 | 64.73 | 65 | 61.79 | 85067 |
| 1731101400 | 64.73 | -0.42 | -0.64 | 65.239999 | 65.239999 | 64.72 | 28892 |
| 1731014940 | 65.15 | -0.19 | -0.29 | 65.12 | 65.55 | 65.05 | 21464 |
| 1730928600 | 65.34 | -0.41 | -0.62 | 65.75 | 65.95 | 65.15 | 16925 |
| 1730842200 | 65.75 | -0.46 | -0.69 | 66.5 | 66.5 | 65.75 | 21114 |
| 1730755800 | 66.209999 | -0.56 | -0.84 | 65.9 | 66.489999 | 65.9 | 21735 |
| 1730496600 | 66.769999 | -1.22 | -1.79 | 66.8 | 66.9 | 64.709999 | 51819 |
| 1730410200 | 67.99 | -0.69 | -1.00 | 68.78 | 68.78 | 67.15 | 22680 |
| 1730323800 | 68.68 | 0.85 | 1.25 | 68.41 | 68.7 | 67.86 | 19546 |
| 1730237340 | 67.83 | 0.41 | 0.61 | 67.5 | 68.05 | 67.5 | 15865 |
| 1730151000 | 67.42 | 0.02 | 0.03 | 67 | 67.5 | 67 | 22769 |
| 1729891800 | 67.4 | 0.53 | 0.79 | 66.2 | 67.5 | 66.019999 | 25097 |
| 1729805400 | 66.87 | -0.32 | -0.48 | 67.19 | 67.19 | 66.15 | 28612 |
| 1729719000 | 67.19 | -0.91 | -1.34 | 68.1 | 68.35 | 67.01 | 35846 |
| 1729632600 | 68.1 | -0.89 | -1.29 | 68.67 | 68.67 | 68 | 23240 |
| 1729546140 | 68.99 | -0.91 | -1.30 | 69.9 | 69.9 | 68 | 24986 |
| 1729287000 | 69.9 | -0.19 | -0.27 | 70.02 | 70.1 | 69.52 | 20057 |
| 1729200540 | 70.09 | -1.3 | -1.82 | 71.39 | 71.5 | 69.48 | 30267 |
| 1729114140 | 71.39 | -0.5 | -0.70 | 71.59 | 71.59 | 71 | 24141 |
| 1729027740 | 71.89 | 0.99 | 1.40 | 70.9 | 71.99 | 70.74 | 21699 |
| 1728941340 | 70.9 | 1.71 | 2.47 | 69.11 | 71.27 | 69.11 | 34646 |
| 1728682200 | 69.19 | 0.93 | 1.36 | 68.26 | 70 | 67.96 | 30831 |
| 1728595740 | 68.26 | 0.56 | 0.83 | 67.5 | 69.45 | 67.5 | 36928 |
| 1728509400 | 67.7 | 0.25 | 0.37 | 67.35 | 67.7 | 65.04 | 96438 |
| 1728422940 | 67.45 | -2.83 | -4.03 | 70.15 | 70.87 | 67 | 115989 |
| 1728336600 | 70.28 | -2.42 | -3.33 | 73.11 | 73.6 | 70.07 | 97848 |
| 1728077400 | 72.7 | -2.4 | -3.20 | 75.1 | 75.1 | 72.6 | 40308 |
| 1727991000 | 75.1 | -1.3 | -1.70 | 76.15 | 76.82 | 75.05 | 28888 |
| 1727904540 | 76.4 | -1.53 | -1.96 | 77.85 | 77.93 | 75.49 | 41221 |
| 1727818200 | 77.93 | -1.91 | -2.39 | 78.41 | 79 | 77.3 | 43653 |
| 1727731800 | 79.84 | -0.14 | -0.18 | 79.98 | 80.71 | 79.6 | 22991 |
| 1727472600 | 79.98 | 0.03 | 0.04 | 79.82 | 80.05 | 79.6 | 23555 |
| 1727386140 | 79.95 | 0.16 | 0.20 | 79.81 | 80.39 | 79.74 | 15219 |
| 1727299740 | 79.79 | -0.51 | -0.64 | 80.41 | 80.72 | 79.39 | 20946 |
| 1727213400 | 80.3 | -0.61 | -0.75 | 80.6 | 80.9 | 80.03 | 17664 |
| 1727127000 | 80.91 | 0.1 | 0.12 | 80.7 | 81.1 | 80.5 | 24383 |
| 1726867800 | 80.81 | -0.21 | -0.26 | 81.01 | 81.31 | 80.7 | 12383 |
| 1726781400 | 81.02 | 0.4 | 0.50 | 80.79 | 81.3 | 80.71 | 13676 |
| 1726695000 | 80.62 | -0.38 | -0.47 | 80.97 | 81.4 | 80.58 | 18011 |
| 1726608600 | 81 | 0.16 | 0.20 | 80.95 | 81 | 80.64 | 17256 |
| 1726522200 | 80.84 | 0.03 | 0.04 | 80.81 | 81.19 | 80.67 | 18895 |
| 1726263000 | 80.81 | 0.01 | 0.01 | 80.58 | 81.2 | 80.47 | 31294 |
| 1726176540 | 80.8 | -0.01 | -0.01 | 80.8 | 81.19 | 80.8 | 11843 |
| 1726090140 | 80.81 | -0.08 | -0.10 | 80.9 | 80.98 | 80.76 | 13221 |
| 1726003740 | 80.89 | -0.09 | -0.11 | 80.81 | 80.97 | 80.73 | 13606 |
| 1725917400 | 80.98 | -0.06 | -0.07 | 81.2 | 81.2 | 80.74 | 19640 |
| 1725658200 | 81.04 | -0.07 | -0.09 | 81.43 | 81.5 | 80.93 | 14708 |
| 1725571800 | 81.11 | -0.03 | -0.04 | 81.2 | 81.38 | 81 | 16336 |
| 1725485400 | 81.14 | 0.2 | 0.25 | 81 | 82.32 | 80.93 | 28991 |
| 1725399000 | 80.94 | -0.21 | -0.26 | 81.15 | 81.15 | 80.6 | 16976 |
| 1725312600 | 81.15 | -1.5 | -1.81 | 81.2 | 81.6 | 80.21 | 27328 |
| 1725053400 | 82.65 | -0.03 | -0.04 | 82.7 | 82.99 | 82.58 | 19362 |
| 1724967000 | 82.68 | 0.03 | 0.04 | 82.51 | 82.7 | 82.43 | 17383 |
| 1724880600 | 82.65 | 0.15 | 0.18 | 82.77 | 82.87 | 82.56 | 12025 |
| 1724794140 | 82.5 | -0.18 | -0.22 | 82.97 | 82.99 | 82.21 | 15505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
