News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.88 | 8.30860534125 | 70.77 | 78.09 | 70.565 | 1424777 | 75.08701737 | CS |
| 4 | 5.25 | 7.35294117647 | 71.4 | 78.09 | 68.45 | 1286818 | 71.98241734 | CS |
| 12 | 4.45 | 6.16343490305 | 72.2 | 78.09 | 56.27 | 1723689 | 67.24830747 | CS |
| 26 | 30.585 | 66.3953109736 | 46.065 | 78.09 | 43.37 | 1575960 | 63.17073337 | CS |
| 52 | 46.87 | 157.387508395 | 29.78 | 78.09 | 28.23 | 1396170 | 52.78458531 | CS |
| 156 | 25.3 | 49.2697176241 | 51.35 | 78.09 | 21.47 | 1157094 | 42.26816468 | CS |
| 260 | 33.08 | 75.9238007804 | 43.57 | 78.33 | 7 | 1341930 | 39.91728992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 76.65 | -1.05 | -1.35 | 77.85 | 78.09 | 76.3662 | 1323663 |
| 1726785600 | 77.7 | 3.62 | 4.89 | 76.48 | 77.8 | 75.17 | 1326982 |
| 1726699200 | 74.08 | -1.11 | -1.48 | 75.3 | 76.9 | 73.55 | 1468368 |
| 1726612800 | 75.19 | 2.93 | 4.05 | 73 | 75.28 | 72.7701 | 1653579 |
| 1726526400 | 72.26 | 1.87 | 2.66 | 70.77 | 73.32 | 70.43 | 1547112 |
| 1726267200 | 70.39 | 1.1 | 1.59 | 70.2 | 70.87 | 68.94 | 1025446 |
| 1726180800 | 69.29 | -0.7 | -1.00 | 69.93 | 71.54 | 69.21 | 695502 |
| 1726094400 | 69.99 | 0.41 | 0.59 | 69.51 | 70.54 | 68.91 | 1219912 |
| 1726008000 | 69.58 | -2.02 | -2.82 | 71.5 | 71.51371 | 68.45 | 1393568 |
| 1725921600 | 71.6 | 2.46 | 3.56 | 69.14 | 72.63 | 69.14 | 1845320 |
| 1725662400 | 69.14 | -2.62 | -3.65 | 72.19 | 72.92 | 68.58 | 1519548 |
| 1725576000 | 71.76 | -0.21 | -0.29 | 72.33 | 72.33 | 70.3577 | 997059 |
| 1725489600 | 71.97 | 0.76 | 1.07 | 70.83 | 72.34 | 69.5314 | 1184974 |
| 1725403200 | 71.21 | -0.31 | -0.43 | 70.67 | 73.68 | 70.445 | 2046099 |
| 1725057600 | 71.52 | 1.32 | 1.88 | 70.49 | 71.54 | 69.34 | 1248738 |
| 1724971200 | 70.2 | 0.46 | 0.66 | 70 | 71 | 69.53 | 1041289 |
| 1724884800 | 69.74 | -1.77 | -2.48 | 70.95 | 71.8 | 69.187 | 1017105 |
| 1724798400 | 71.51 | 0.32 | 0.45 | 70.76 | 71.83 | 69.37 | 951342 |
| 1724712000 | 71.19 | 0.06 | 0.08 | 71.4 | 71.97 | 70.27 | 1228460 |
| 1724452800 | 71.13 | 2.55 | 3.72 | 69.03 | 72 | 68.84 | 1500286 |
| 1724366400 | 68.58 | -0.81 | -1.17 | 69.4 | 70.76 | 68.35 | 907686 |
| 1724280000 | 69.39 | 2.74 | 4.11 | 66.97 | 69.72 | 66.724999 | 1188293 |
| 1724193600 | 66.65 | -1.46 | -2.14 | 68 | 68.96 | 65.819999 | 1167355 |
| 1724107200 | 68.11 | 2.54 | 3.87 | 65.64 | 68.52 | 65.379999 | 1850295 |
| 1723848000 | 65.569999 | -1.49 | -2.22 | 66.95 | 67.68 | 65.26 | 2139648 |
| 1723761600 | 67.06 | 4.2 | 6.68 | 65.75 | 67.84 | 65.7 | 3205836 |
| 1723675200 | 62.86 | -7.54 | -10.71 | 60.6 | 63.58 | 58.85 | 8837734 |
| 1723588800 | 70.4 | 1.96 | 2.86 | 68.87 | 70.67 | 68.63 | 3175695 |
| 1723502400 | 68.44 | 1.8 | 2.70 | 66.849999 | 69.54 | 66.849999 | 2451678 |
| 1723243200 | 66.64 | 0.81 | 1.23 | 65.97 | 67.54 | 64.879999 | 1772879 |
| 1723156800 | 65.83 | 4.08 | 6.61 | 62.49 | 66.14 | 62 | 1373096 |
| 1723070400 | 61.75 | -0.88 | -1.41 | 63.26 | 64.745 | 61.6 | 1654001 |
| 1722984000 | 62.63 | 3.54 | 5.99 | 59.63 | 63.75 | 58.91 | 1586310 |
| 1722897600 | 59.09 | -0.24 | -0.40 | 56.99 | 61.07 | 56.27 | 2672181 |
| 1722638400 | 59.33 | -4.36 | -6.85 | 61.95 | 62.05 | 59.15 | 2186464 |
| 1722552000 | 63.69 | -3.12 | -4.67 | 67.25 | 67.49 | 62.66 | 1480345 |
| 1722465600 | 66.81 | -0.93 | -1.37 | 68.23 | 69.18 | 66.73 | 1147467 |
| 1722379200 | 67.74 | 2.11 | 3.21 | 66.489999 | 68.05 | 65.8 | 1224390 |
| 1722292800 | 65.629999 | 1.52 | 2.37 | 64.41 | 65.629999 | 63.95 | 1188925 |
| 1722033600 | 64.11 | 1.2 | 1.91 | 64.11 | 65.06 | 63.78 | 1438034 |
| 1721947200 | 62.91 | 0.22 | 0.35 | 62.5 | 64.2 | 61.81 | 1439596 |
| 1721860800 | 62.69 | -3.81 | -5.73 | 66.09 | 66.09 | 62.61 | 1984115 |
| 1721774400 | 66.5 | 0.15 | 0.23 | 66.43 | 67.965 | 66.01 | 1364347 |
| 1721688000 | 66.349999 | -0.34 | -0.51 | 66.9 | 66.915 | 65.7868 | 1394188 |
| 1721428800 | 66.69 | 2.1 | 3.25 | 64.73 | 67.1946 | 64.069999 | 1446986 |
| 1721342400 | 64.59 | -1.91 | -2.87 | 65.519999 | 66.79 | 64.39 | 1884272 |
| 1721256000 | 66.5 | 1.28 | 1.96 | 64.53 | 67.88 | 64.416 | 2389137 |
| 1721169600 | 65.22 | 1.53 | 2.40 | 64.25 | 65.31 | 62.18 | 1669088 |
| 1721083200 | 63.69 | -0.07 | -0.11 | 64.08 | 65.41 | 63.64 | 2048739 |
| 1720824000 | 63.76 | -1.45 | -2.22 | 65.78 | 65.87 | 63.15 | 2719722 |
| 1720737600 | 65.209999 | -0.33 | -0.50 | 65.91 | 66.73 | 64.97 | 1737921 |
| 1720651200 | 65.54 | -0.68 | -1.03 | 66.3 | 66.739999 | 63.33 | 2275559 |
| 1720564800 | 66.22 | -3.9 | -5.56 | 70.37 | 70.44 | 65.5875 | 2595666 |
| 1720478400 | 70.12 | -0.65 | -0.92 | 70.56 | 71.86 | 68.07 | 1946947 |
| 1720219200 | 70.77 | 0.17 | 0.24 | 70.57 | 71.41 | 69.78 | 1080560 |
| 1720040640 | 70.6 | -0.46 | -0.65 | 71.2 | 71.66 | 70.39 | 828722 |
| 1719960000 | 71.06 | -1.49 | -2.05 | 72.81 | 72.96 | 70.32 | 1689999 |
| 1719873600 | 72.55 | -1.89 | -2.54 | 72.2 | 72.98 | 70.44 | 1777026 |
| 1719614400 | 74.44 | 0 | 0.00 | 74.44 | 74.44 | 74.44 | 0 |
| 1719528000 | 74.44 | 1.57 | 2.15 | 73.36 | 74.55 | 72.53 | 856652 |
| 1719441600 | 72.87 | -1.31 | -1.77 | 73.67 | 74.12 | 72.36 | 765825 |
| 1719355200 | 74.18 | 0.56 | 0.76 | 74.95 | 76.02 | 74.1 | 1607341 |
| 1719268800 | 73.62 | 2.37 | 3.33 | 71.25 | 73.94 | 70.1 | 1639125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
