News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.55 | 11.6963594113 | 64.55 | 72.23 | 64.05 | 1981730 | 68.77542826 | CS |
| 4 | 3.95 | 5.79603815114 | 68.15 | 72.23 | 64.05 | 2318975 | 67.81804975 | CS |
| 12 | -58.24 | -44.6831364125 | 130.34 | 130.94 | 64.05 | 2738209 | 75.95932205 | CS |
| 26 | -71.11 | -49.6543537462 | 143.21 | 147.855 | 64.05 | 1699087 | 91.80723852 | CS |
| 52 | -72.28 | -50.0623355035 | 144.38 | 172.16 | 64.05 | 1211458 | 109.05567923 | CS |
| 156 | -100.31 | -58.1810799838 | 172.41 | 172.75 | 64.05 | 1132890 | 116.19819628 | CS |
| 260 | -46.7 | -39.3097643098 | 118.8 | 176.5 | 52.7 | 1013326 | 118.49815907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 71.01 | 0.01 | 0.01 | 72 | 72.23 | 70.23 | 2028551 |
| 1736898000 | 71 | 3.62 | 5.37 | 70.63 | 72.0799 | 70.13 | 2291476 |
| 1736811600 | 67.38 | 2.37 | 3.65 | 65.269999 | 67.53 | 64.973299 | 1667086 |
| 1736552400 | 65.01 | 0.07 | 0.11 | 64.55 | 65.7522 | 64.05 | 1939805 |
| 1736379600 | 64.94 | -1.36 | -2.05 | 65.68 | 65.709999 | 64.36 | 2651816 |
| 1736293200 | 66.3 | 0.25 | 0.38 | 66.099999 | 67.9499 | 65.785 | 1789988 |
| 1736206800 | 66.05 | -0.08 | -0.12 | 66.51 | 67.99 | 65.5 | 3524969 |
| 1735947600 | 66.129999 | -2.29 | -3.35 | 68.53 | 68.94 | 66.11 | 1866587 |
| 1735861200 | 68.42 | -0.79 | -1.14 | 69.51 | 70.79 | 68.21 | 1825588 |
| 1735688400 | 69.21 | 0.99 | 1.45 | 68.5 | 69.7399 | 68.305 | 1193195 |
| 1735602000 | 68.22 | -0.54 | -0.79 | 68.48 | 68.57 | 67.05 | 1697988 |
| 1735342800 | 68.76 | -0.39 | -0.56 | 68.84 | 70.14 | 68.28 | 2000760 |
| 1735256400 | 69.15 | 0.75 | 1.10 | 68.34 | 69.27 | 68.06 | 1222128 |
| 1735077840 | 68.4 | -0.8 | -1.16 | 69.17 | 69.41 | 68.14 | 1487187 |
| 1734997200 | 69.2 | 0.95 | 1.39 | 68.49 | 69.63 | 68.15 | 2011213 |
| 1734738000 | 68.25 | 1.22 | 1.82 | 66.78 | 68.6 | 66.599999 | 7869773 |
| 1734651600 | 67.03 | -0.91 | -1.34 | 68.15 | 68.74 | 67 | 2354462 |
| 1734565200 | 67.94 | -0.47 | -0.69 | 68.41 | 70.09 | 67.65 | 3003290 |
| 1734478800 | 68.41 | 0.25 | 0.37 | 67.83 | 68.75 | 67.51 | 2237710 |
| 1734392400 | 68.16 | -0.42 | -0.61 | 67.61 | 69.08 | 67.4 | 3167527 |
| 1734133200 | 68.58 | -0.27 | -0.39 | 68.1 | 68.69 | 67.025 | 2359699 |
| 1734046800 | 68.85 | 0.81 | 1.19 | 68.68 | 69.32 | 67.86 | 2005139 |
| 1733960400 | 68.04 | -1.61 | -2.31 | 69.61 | 69.75 | 67.64 | 2724107 |
| 1733874000 | 69.65 | -2.77 | -3.82 | 71.42 | 72.33 | 69.53 | 2780742 |
| 1733787600 | 72.42 | 1.88 | 2.67 | 72.25 | 75.41 | 72.0293 | 3301546 |
| 1733528400 | 70.54 | 1.1 | 1.58 | 70.25 | 70.62 | 68.88 | 2854738 |
| 1733442000 | 69.44 | -1.46 | -2.06 | 71.31 | 71.5 | 69.02 | 5437055 |
| 1733355600 | 70.9 | -1.6 | -2.21 | 71.81 | 72.16 | 70.4 | 2735627 |
| 1733269200 | 72.5 | -1.72 | -2.32 | 74.55 | 74.8 | 72.21 | 2179185 |
| 1733182800 | 74.22 | 1.01 | 1.38 | 73.44 | 74.39 | 72.7 | 2797310 |
| 1732917840 | 73.21 | 0.3 | 0.41 | 72.74 | 74.45 | 72.5 | 2884923 |
| 1732750800 | 72.91 | 0.06 | 0.08 | 73.11 | 74.49 | 72.84 | 1559075 |
| 1732664400 | 72.85 | -3.65 | -4.77 | 75.7 | 75.88 | 72.77 | 2417450 |
| 1732578000 | 76.5 | 1.8 | 2.41 | 75.18 | 77.43 | 75.18 | 2674986 |
| 1732318800 | 74.7 | -0.3 | -0.40 | 74.98 | 76.0999 | 74.57 | 2839192 |
| 1732232400 | 75 | 2.1 | 2.88 | 72.84 | 76.17 | 72.335 | 5050323 |
| 1732146000 | 72.9 | 0.7 | 0.97 | 72 | 73.22 | 71.38 | 3538864 |
| 1732059600 | 72.2 | -0.8 | -1.10 | 71.5 | 73.41 | 71.45 | 6699869 |
| 1731973200 | 73 | -0.78 | -1.06 | 74.02 | 74.165 | 72.8 | 2820143 |
| 1731714000 | 73.78 | -0.16 | -0.22 | 74.12 | 74.76 | 72.78 | 2374510 |
| 1731627600 | 73.94 | -0.06 | -0.08 | 74.3 | 74.825 | 72.94 | 2589600 |
| 1731541200 | 74 | -1.71 | -2.26 | 75.91 | 76.395 | 73.55 | 3144626 |
| 1731454800 | 75.71 | -2.9 | -3.69 | 77.52 | 78.1 | 75.26 | 3880701 |
| 1731368400 | 78.61 | -6.19 | -7.30 | 83.8 | 84.37 | 78.44 | 4732037 |
| 1731109200 | 84.8 | -4.92 | -5.48 | 88.58 | 89.24 | 84.75 | 4418261 |
| 1731022800 | 89.72 | -2.72 | -2.94 | 92.94 | 92.94 | 89.12 | 3366474 |
| 1730936400 | 92.44 | 1.44 | 1.58 | 93 | 93.15 | 91.41 | 4682616 |
| 1730850000 | 91 | -32.5 | -26.32 | 99.86 | 102 | 90.5068 | 10729752 |
| 1730763600 | 123.5 | -1.31 | -1.05 | 126.05 | 126.36 | 123.48 | 1314360 |
| 1730500800 | 124.81 | -1.16 | -0.92 | 125.63 | 126.73 | 124.57 | 935923 |
| 1730414400 | 125.97 | -1.05 | -0.83 | 127.17 | 127.57 | 125.83 | 674353 |
| 1730328000 | 127.02 | 0.14 | 0.11 | 126.33 | 129.07 | 125.39 | 757723 |
| 1730241600 | 126.88 | -3.09 | -2.38 | 128.09 | 128.57499 | 126.77 | 811536 |
| 1730155200 | 129.97 | 1.1 | 0.85 | 129.78 | 130.505 | 129.095 | 418354 |
| 1729896000 | 128.87 | -0.91 | -0.70 | 129.99 | 130.94 | 128.79 | 518188 |
| 1729809600 | 129.78 | 0.84 | 0.65 | 130.34 | 130.34 | 127.33 | 499635 |
| 1729723200 | 128.94 | -2.44 | -1.86 | 130.46 | 131.82 | 127.63 | 615094 |
| 1729636800 | 131.38 | -1.62 | -1.22 | 132.94999 | 133.37 | 130.52 | 355992 |
| 1729550400 | 133 | -2.97 | -2.18 | 135.66999 | 135.66999 | 132.46 | 746485 |
| 1729291200 | 135.97 | 0.48 | 0.35 | 136.47 | 136.47 | 134.26 | 460807 |
| 1729204800 | 135.49 | 0.52 | 0.39 | 136.19999 | 136.55 | 133.32 | 645003 |
| 1729118400 | 134.97 | 1.2 | 0.90 | 135.06 | 136.68 | 134.83 | 861871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
