News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0275 | 2.91768599799 | 69.49 | 71.6385 | 68.67 | 20677300 | 70.14005097 | CS |
| 4 | -6.1725 | -7.94503797142 | 77.69 | 78.04 | 68.61 | 16965975 | 71.78735953 | CS |
| 12 | 16.3875 | 29.7251949937 | 55.13 | 78.13 | 54.405 | 17931068 | 68.87553812 | CS |
| 26 | 14.3175 | 25.0305944056 | 57.2 | 78.13 | 50.15 | 17586716 | 62.11955077 | CS |
| 52 | 22.3375 | 45.4198861326 | 49.18 | 78.13 | 46.12 | 17868232 | 58.75486732 | CS |
| 156 | 22.9775 | 47.3372476308 | 48.54 | 78.13 | 35.25 | 20109808 | 48.97034538 | CS |
| 260 | 17.4675 | 32.3172987974 | 54.05 | 78.13 | 20.76 | 26082924 | 41.12798057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 71.59 | 1.05 | 1.49 | 70.67 | 71.59 | 70.54 | 4445021 |
| 1734997200 | 70.54 | 0.2 | 0.28 | 69.54 | 70.69 | 69.54 | 11776022 |
| 1734738000 | 70.34 | 1.49 | 2.16 | 68.88 | 71.035 | 68.77 | 50049080 |
| 1734651600 | 68.85 | 0.09 | 0.13 | 69.79 | 70.69 | 68.67 | 16409142 |
| 1734565200 | 68.76 | -2.05 | -2.90 | 70.735 | 71.5 | 68.61 | 21190655 |
| 1734478800 | 70.81 | -1.17 | -1.63 | 71.27 | 71.54 | 70.38 | 15594104 |
| 1734392400 | 71.98 | 1.54 | 2.19 | 70.52 | 72.29 | 69.82 | 26638307 |
| 1734133200 | 70.44 | -0.36 | -0.51 | 70.98 | 71.05 | 70.02 | 16793479 |
| 1734046800 | 70.8 | -0.8 | -1.12 | 71.865 | 72.06 | 70.79 | 12429870 |
| 1733960400 | 71.6 | -0.45 | -0.62 | 72.64 | 72.92 | 71.45 | 11838290 |
| 1733874000 | 72.05 | -0.57 | -0.78 | 73.2 | 73.21 | 71.9 | 12258614 |
| 1733787600 | 72.62 | -1.71 | -2.30 | 74.18 | 74.55 | 72.42 | 15904083 |
| 1733528400 | 74.33 | 0.67 | 0.91 | 73.905 | 74.72 | 73.73 | 14786386 |
| 1733442000 | 73.66 | 0.6 | 0.82 | 73.45 | 74.61 | 73.1 | 17757574 |
| 1733355600 | 73.06 | -1.08 | -1.46 | 74.05 | 74.25 | 72.71 | 14061962 |
| 1733269200 | 74.14 | -1.14 | -1.51 | 75.81 | 75.85 | 74.02 | 15041666 |
| 1733182800 | 75.28 | -0.89 | -1.17 | 76.95 | 76.95 | 74.8 | 17982738 |
| 1732917840 | 76.17 | -1.04 | -1.35 | 77.76 | 77.99 | 76.14 | 9539427 |
| 1732750800 | 77.21 | -0.14 | -0.18 | 77.495 | 77.79 | 76.425 | 19596353 |
| 1732664400 | 77.35 | 0.45 | 0.59 | 77.18 | 78.13 | 76.36 | 18724481 |
| 1732578000 | 76.9 | 0.94 | 1.24 | 76.14 | 77.305 | 75.965 | 28327455 |
| 1732318800 | 75.96 | 1.13 | 1.51 | 74.85 | 76.08 | 74.55 | 14975333 |
| 1732232400 | 74.83 | 1.25 | 1.70 | 74 | 76.04 | 74 | 20057234 |
| 1732146000 | 73.58 | 0.15 | 0.20 | 73.6 | 73.755 | 72.425 | 14392221 |
| 1732059600 | 73.43 | -0.66 | -0.89 | 73.485 | 74.16 | 73.13 | 15336757 |
| 1731973200 | 74.09 | -0.25 | -0.34 | 74.62 | 74.62 | 73.72 | 18435726 |
| 1731714000 | 74.34 | 1.54 | 2.12 | 73.19 | 74.41 | 72.89 | 18786363 |
| 1731627600 | 72.8 | 0.03 | 0.04 | 72.78 | 73.47 | 72.5101 | 13640385 |
| 1731541200 | 72.77 | 0.17 | 0.23 | 72.83 | 73.96 | 72.655 | 18752736 |
| 1731454800 | 72.6 | 0.04 | 0.06 | 72.69 | 73.37 | 72.11 | 18072223 |
| 1731368400 | 72.56 | 2.52 | 3.60 | 71.42 | 73.25 | 71.33 | 17072272 |
| 1731109200 | 70.04 | 0.22 | 0.32 | 70 | 70.13 | 69.36 | 14265286 |
| 1731022800 | 69.82 | -2.65 | -3.66 | 71.61 | 71.67 | 69.735 | 18567851 |
| 1730936400 | 72.47 | 8.4 | 13.11 | 73.38 | 73.75 | 69.95 | 60621655 |
| 1730850000 | 64.069999 | 0.37 | 0.58 | 64 | 64.5 | 63.62 | 13428199 |
| 1730763600 | 63.7 | -0.98 | -1.52 | 64.54 | 64.569999 | 63.05 | 12344430 |
| 1730500800 | 64.68 | -0.24 | -0.37 | 65.22 | 65.58 | 64.62 | 13252874 |
| 1730414400 | 64.92 | -0.49 | -0.75 | 65.099999 | 65.75 | 64.625 | 12894295 |
| 1730328000 | 65.41 | 0.11 | 0.17 | 65.19 | 66.394999 | 65.19 | 15965587 |
| 1730241600 | 65.3 | -0.31 | -0.47 | 65.489999 | 66 | 65.239999 | 13147374 |
| 1730155200 | 65.61 | 1.08 | 1.67 | 65.06 | 65.745 | 65.06 | 15752878 |
| 1729896000 | 64.53 | -0.9 | -1.38 | 65.81 | 65.95 | 64.245 | 14854875 |
| 1729809600 | 65.43 | 0.87 | 1.35 | 64.59 | 65.569999 | 64.325 | 18338101 |
| 1729723200 | 64.56 | -0.25 | -0.39 | 64.769999 | 65.05 | 63.86 | 18345771 |
| 1729636800 | 64.81 | 0.79 | 1.23 | 64.019999 | 65.207499 | 64.019999 | 26157646 |
| 1729550400 | 64.019999 | -0.34 | -0.53 | 64.48 | 64.685 | 63.92 | 15602143 |
| 1729291200 | 64.36 | -0.02 | -0.03 | 64.41 | 64.78 | 63.825 | 19232400 |
| 1729204800 | 64.379999 | 0.49 | 0.77 | 64.489999 | 64.715 | 63.5 | 15067390 |
| 1729118400 | 63.89 | 0.86 | 1.36 | 63.35 | 64.08 | 63.09 | 17411388 |
| 1729032000 | 63.03 | 0.87 | 1.40 | 62.59 | 63.82 | 62.225 | 24687548 |
| 1728945600 | 62.16 | 1.17 | 1.92 | 61.27 | 63.35 | 60.94 | 30740987 |
| 1728686400 | 60.99 | 3.24 | 5.61 | 59.98 | 61.72 | 59.955 | 34841961 |
| 1728600000 | 57.75 | 0.21 | 0.36 | 57.64 | 58.39 | 57.35 | 12470126 |
| 1728513600 | 57.54 | 0.24 | 0.42 | 57.22 | 57.725 | 57.07 | 12412873 |
| 1728427200 | 57.3 | 0.14 | 0.24 | 57.51 | 57.785 | 57.27 | 11159411 |
| 1728340800 | 57.16 | 0.2 | 0.35 | 57.28 | 57.63 | 56.8 | 10620332 |
| 1728081600 | 56.96 | 1.98 | 3.60 | 55.88 | 57.125 | 55.88 | 14307266 |
| 1727995200 | 54.98 | -0.32 | -0.58 | 55.18 | 55.19 | 54.405 | 7995211 |
| 1727908800 | 55.3 | -0.09 | -0.16 | 55.33 | 55.814 | 54.92 | 8680457 |
| 1727822400 | 55.39 | -1.1 | -1.95 | 56.03 | 56.07 | 55.2 | 10183580 |
| 1727735520 | 56.49 | 0.59 | 1.06 | 55.81 | 56.515 | 55.48 | 15988106 |
| 1727476800 | 55.9 | -0.49 | -0.87 | 56.62 | 56.62 | 55.8 | 13476997 |
| 1727390400 | 56.39 | 2.78 | 5.19 | 54.09 | 57.11 | 53.315 | 34461672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
