News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.86 | 8.65200059058 | 67.73 | 75.62 | 67.37 | 102231 | 73.19368895 | CS |
| 4 | 8.68 | 13.3723617316 | 64.91 | 75.62 | 63.56 | 42667 | 70.43966338 | CS |
| 12 | 10.24 | 16.1641673244 | 63.35 | 75.62 | 61.224 | 28027 | 67.79289233 | CS |
| 26 | 7.01 | 10.5286872935 | 66.58 | 75.62 | 59.48 | 27730 | 66.49694489 | CS |
| 52 | 16.36 | 28.5864057313 | 57.23 | 75.62 | 48.365 | 38803 | 62.52219665 | CS |
| 156 | -11.28 | -13.2909155179 | 84.87 | 97.57 | 44.62 | 28592 | 69.60770167 | CS |
| 260 | -7.35 | -9.08080059303 | 80.94 | 97.57 | 44.2 | 23320 | 68.81146356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 73.59 | 0 | 0.00 | 73.59 | 73.59 | 73.59 | 0 |
| 1720823700 | 73.59 | -0.31 | -0.42 | 74.45 | 75.62 | 73.54 | 228264 |
| 1720737300 | 73.9 | 2.55 | 3.57 | 72.88 | 74.18 | 72.36 | 114500 |
| 1720650900 | 71.35 | 2.45 | 3.56 | 69.14 | 71.35 | 68.35 | 46014 |
| 1720564500 | 68.9 | 0.96 | 1.41 | 67.73 | 68.93 | 67.37 | 20146 |
| 1720478100 | 67.94 | 0.28 | 0.41 | 68.65 | 68.69 | 67.8204 | 18895 |
| 1720218900 | 67.66 | -1.61 | -2.32 | 68.82 | 68.82 | 67.66 | 23453 |
| 1720040640 | 69.27 | -0.76 | -1.09 | 70.4 | 70.4 | 69.18 | 10904 |
| 1719959700 | 70.03 | 1.76 | 2.58 | 68.51 | 70.03 | 67.97 | 13401 |
| 1719873300 | 68.27 | 1.38 | 2.06 | 69.3 | 69.69 | 68.13 | 20734 |
| 1719614100 | 66.89 | 0 | 0.00 | 66.89 | 66.89 | 66.89 | 0 |
| 1719527700 | 66.89 | 1.4 | 2.14 | 66.069999 | 67 | 65.16 | 19548 |
| 1719441300 | 65.489999 | 0.38 | 0.58 | 64.519999 | 66.17 | 64.519999 | 28987 |
| 1719354900 | 65.11 | -0.91 | -1.38 | 66.019999 | 66.319999 | 65.11 | 13710 |
| 1719268500 | 66.019999 | 1.89 | 2.95 | 64.2 | 66.245 | 64.2 | 32805 |
| 1719009300 | 64.129999 | -0.49 | -0.76 | 64.79 | 64.79 | 63.56 | 31900 |
| 1718922900 | 64.62 | -0.57 | -0.87 | 65.28 | 65.81 | 64.62 | 11302 |
| 1718750100 | 65.19 | 0.08 | 0.12 | 64.91 | 66.53 | 64.489999 | 48110 |
| 1718663700 | 65.11 | 0.53 | 0.82 | 64.709999 | 65.435 | 62.5701 | 66738 |
| 1718404500 | 64.58 | -0.28 | -0.43 | 64.47 | 65.069999 | 64.11 | 39252 |
| 1718318100 | 64.86 | -0.48 | -0.73 | 65.15 | 65.269999 | 64.019999 | 15062 |
| 1718231700 | 65.34 | 1.92 | 3.03 | 65 | 67.65 | 65 | 28436 |
| 1718145300 | 63.42 | -0.14 | -0.22 | 62.87 | 63.78 | 61.86 | 17436 |
| 1718058900 | 63.56 | -0.8 | -1.24 | 64.36 | 64.67 | 62.99 | 44974 |
| 1717799700 | 64.36 | -1.04 | -1.59 | 65.01 | 65.26 | 64.16 | 30864 |
| 1717713300 | 65.4 | 0.05 | 0.08 | 64.98 | 65.75 | 64.72 | 14019 |
| 1717626900 | 65.349999 | -0.33 | -0.50 | 65.83 | 66.06 | 65.12 | 9752 |
| 1717540500 | 65.68 | -1.12 | -1.68 | 66.099999 | 66.26 | 65.41 | 11599 |
| 1717454100 | 66.8 | -0.14 | -0.21 | 67.18 | 67.605 | 66.61 | 31813 |
| 1717194900 | 66.94 | 0.71 | 1.07 | 66.98 | 67.34 | 66.480099 | 14037 |
| 1717108500 | 66.23 | 1.35 | 2.08 | 65.5 | 66.629999 | 65.282 | 19151 |
| 1717022100 | 64.879999 | -1.08 | -1.64 | 64.68 | 65.86 | 64.68 | 19802 |
| 1716935700 | 65.959999 | 0.26 | 0.40 | 66.349999 | 67.15 | 65.599999 | 16158 |
| 1716590100 | 65.7 | -0.21 | -0.32 | 66.33 | 66.37 | 65.36 | 7674 |
| 1716503700 | 65.91 | -2.68 | -3.91 | 68.55 | 68.55 | 65.72 | 22910 |
| 1716417300 | 68.59 | -0.17 | -0.25 | 68.33 | 68.71 | 68.195 | 15830 |
| 1716330900 | 68.76 | 0.92 | 1.36 | 67.73 | 69.15 | 67.73 | 28374 |
| 1716244500 | 67.84 | -2.07 | -2.96 | 69.71 | 69.76 | 67.75 | 13158 |
| 1715985300 | 69.91 | 0.34 | 0.49 | 69.88 | 70.81 | 69.57 | 14622 |
| 1715898900 | 69.57 | 1.21 | 1.77 | 68.64 | 69.57 | 68.17 | 15320 |
| 1715812500 | 68.36 | 0.79 | 1.17 | 67.98 | 68.3874 | 67.6319 | 15409 |
| 1715726100 | 67.57 | 1.07 | 1.61 | 67.46 | 67.99 | 67.15 | 17102 |
| 1715639700 | 66.5 | -0.67 | -1.00 | 67.35 | 67.9 | 66.5 | 50533 |
| 1715380500 | 67.17 | 0.05 | 0.07 | 67 | 67.205 | 66.5201 | 24711 |
| 1715294100 | 67.12 | 0.95 | 1.44 | 66.44 | 67.12 | 66.44 | 10568 |
| 1715207700 | 66.17 | -0.06 | -0.09 | 65.54 | 66.53 | 65.2491 | 17340 |
| 1715121300 | 66.23 | -0.57 | -0.85 | 66.819999 | 67.4069 | 66.15 | 13943 |
| 1715034900 | 66.8 | 0.03 | 0.04 | 66.84 | 67.38 | 65.7501 | 19418 |
| 1714775700 | 66.769999 | 1.12 | 1.71 | 67.09 | 67.25 | 65.93 | 22531 |
| 1714689300 | 65.65 | 2.51 | 3.98 | 63.99 | 65.8 | 63.63 | 63743 |
| 1714602900 | 63.14 | 1.77 | 2.88 | 61.92 | 64.405 | 61.65 | 19708 |
| 1714516500 | 61.37 | -1.29 | -2.06 | 61.97 | 62.99 | 61.224 | 17940 |
| 1714430100 | 62.66 | -1.62 | -2.52 | 64.01 | 64.019999 | 62.48 | 25125 |
| 1714170900 | 64.28 | 0.87 | 1.37 | 63.29 | 65.735 | 63.29 | 12370 |
| 1714084500 | 63.41 | -1.31 | -2.02 | 63.9 | 63.9 | 62.96 | 11011 |
| 1713998100 | 64.72 | 1.01 | 1.59 | 62.07 | 64.72 | 62.07 | 10210 |
| 1713911700 | 63.71 | 0.95 | 1.51 | 63.35 | 64.68 | 63.35 | 10159 |
| 1713825300 | 62.76 | -0.19 | -0.30 | 62.85 | 64.15 | 62.76 | 10023 |
| 1713566100 | 62.95 | 2.3 | 3.79 | 60.29 | 62.95 | 60.29 | 12080 |
| 1713479700 | 60.65 | 1.04 | 1.74 | 59.48 | 61.09 | 59.48 | 17977 |
| 1713393300 | 59.61 | -1.48 | -2.42 | 61.55 | 62.08 | 59.61 | 9975 |
| 1713306900 | 61.09 | -0.3 | -0.49 | 61.39 | 61.39 | 60.44 | 20029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
