News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 2.97456531111 | 69.59 | 73.2 | 69.365 | 1816205 | 71.46326887 | CS |
| 4 | 8.76 | 13.9268680445 | 62.9 | 73.2 | 62.7 | 1207507 | 68.77769056 | CS |
| 12 | 11.48 | 19.0761050183 | 60.18 | 73.2 | 58.52 | 881958 | 64.7160266 | CS |
| 26 | 13.67 | 23.5730298327 | 57.99 | 73.2 | 54.28 | 956957 | 60.25967804 | CS |
| 52 | 7.03 | 10.8773015627 | 64.63 | 73.2 | 52.69 | 923256 | 59.77575308 | CS |
| 156 | -2.56 | -3.44920506602 | 74.22 | 80.44 | 52.69 | 815777 | 65.67950989 | CS |
| 260 | 2.44 | 3.52499277665 | 69.22 | 80.51 | 45.23 | 714793 | 66.27931002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070400 | 71.76 | -0.48 | -0.66 | 72.24 | 72.685 | 71.41 | 1150411 |
| 1722984000 | 72.24 | 1.17 | 1.65 | 70.98 | 73.2 | 70.68 | 2190600 |
| 1722897600 | 71.07 | -0.4 | -0.56 | 69.92 | 72.22 | 69.79 | 2621251 |
| 1722638400 | 71.47 | 0.68 | 0.96 | 71.13 | 72.03 | 70.8 | 1599637 |
| 1722552000 | 70.79 | 1.82 | 2.64 | 69.59 | 70.905 | 69.365 | 1519127 |
| 1722465600 | 68.97 | -0.73 | -1.05 | 69.18 | 69.7 | 68.9 | 1074149 |
| 1722379200 | 69.7 | 0.63 | 0.91 | 69.07 | 69.81 | 68.85 | 1429132 |
| 1722292800 | 69.07 | 0.34 | 0.49 | 68.88 | 69.24 | 68.39 | 1043577 |
| 1722033600 | 68.73 | 0.83 | 1.22 | 68.27 | 69.125 | 67.98 | 828167 |
| 1721947200 | 67.9 | 0.05 | 0.07 | 68 | 68.97 | 67.75 | 1070346 |
| 1721860800 | 67.85 | 1.16 | 1.74 | 67.2 | 68.8 | 67.15 | 2108934 |
| 1721774400 | 66.69 | 0.35 | 0.53 | 66.2 | 66.89 | 65.98 | 969332 |
| 1721688000 | 66.34 | -0.34 | -0.51 | 66.68 | 67.12 | 66.15 | 546145 |
| 1721428800 | 66.68 | 0.19 | 0.29 | 66.56 | 66.799899 | 66.12 | 536479 |
| 1721342400 | 66.489999 | -0.84 | -1.25 | 67.17 | 68.08 | 66.295 | 947818 |
| 1721256000 | 67.33 | 1.72 | 2.62 | 66.2499 | 67.41 | 66.175 | 813668 |
| 1721169600 | 65.61 | 0.29 | 0.44 | 65.73 | 65.94 | 65.5 | 579419 |
| 1721083200 | 65.319999 | 1.16 | 1.81 | 64.48 | 65.47 | 64.099999 | 1109980 |
| 1720824000 | 64.16 | 0.4 | 0.63 | 63.9 | 64.519999 | 63.87 | 783264 |
| 1720737600 | 63.76 | 1.69 | 2.72 | 62.9 | 64.11 | 62.7 | 1228709 |
| 1720651200 | 62.07 | 0.6 | 0.98 | 61.78 | 62.13 | 61.42 | 676129 |
| 1720564800 | 61.47 | -0.5 | -0.81 | 61.78 | 62.06 | 61.335 | 760413 |
| 1720478400 | 61.97 | -0.47 | -0.75 | 62.5 | 62.605 | 61.95 | 1252522 |
| 1720219200 | 62.44 | 0.54 | 0.87 | 61.91 | 62.5 | 61.61 | 512061 |
| 1720040640 | 61.9 | 0.07 | 0.11 | 61.84 | 62.15 | 61.72 | 220231 |
| 1719960000 | 61.83 | 0.16 | 0.26 | 61.73 | 61.99 | 61.56 | 390590 |
| 1719873600 | 61.67 | -0.27 | -0.44 | 61.72 | 62.08 | 61.03 | 840142 |
| 1719614400 | 61.94 | 0.29 | 0.47 | 61.76 | 62 | 61.3 | 1108265 |
| 1719528000 | 61.65 | 0.57 | 0.93 | 61.19 | 61.65 | 60.815 | 703470 |
| 1719441600 | 61.08 | 0.25 | 0.41 | 60.55 | 61.19 | 60.42 | 553691 |
| 1719355200 | 60.83 | -0.94 | -1.52 | 61.78 | 61.815 | 60.78 | 505884 |
| 1719268800 | 61.77 | 0.27 | 0.44 | 61.44 | 62.13 | 61.32 | 662708 |
| 1719009600 | 61.5 | 0.28 | 0.46 | 61.33 | 61.62 | 61.03 | 1211635 |
| 1718923200 | 61.22 | -0.41 | -0.67 | 61.48 | 61.6487 | 61.02 | 915881 |
| 1718750400 | 61.63 | 0.24 | 0.39 | 61.58 | 62.105 | 61.29 | 590485 |
| 1718664000 | 61.39 | 0.12 | 0.20 | 61.21 | 61.95 | 60.78 | 815131 |
| 1718404800 | 61.27 | 0.35 | 0.57 | 60.67 | 61.3974 | 60.67 | 594640 |
| 1718318400 | 60.92 | 0.7 | 1.16 | 60.18 | 61.14 | 60.18 | 527969 |
| 1718232000 | 60.22 | 0.04 | 0.07 | 61.43 | 61.543 | 60.05 | 972459 |
| 1718145600 | 60.18 | 0.07 | 0.12 | 59.92 | 60.57 | 59.66 | 740872 |
| 1718059200 | 60.11 | -1.04 | -1.70 | 61 | 61 | 59.82 | 932027 |
| 1717800000 | 61.15 | -0.8 | -1.29 | 61.18 | 61.545 | 61.06 | 672396 |
| 1717713600 | 61.95 | 0.36 | 0.58 | 61.38 | 61.98 | 61.25 | 510266 |
| 1717627200 | 61.59 | 0.15 | 0.24 | 61.3 | 61.62 | 60.94 | 619736 |
| 1717540800 | 61.44 | 0.47 | 0.77 | 61.03 | 61.83 | 60.94 | 750940 |
| 1717454400 | 60.97 | 0.21 | 0.35 | 60.76 | 61.14 | 60.5226 | 677788 |
| 1717195200 | 60.76 | 0.5 | 0.83 | 60.07 | 60.8537 | 59.76 | 848908 |
| 1717108800 | 60.26 | 1.38 | 2.34 | 59.36 | 60.28 | 59.36 | 858509 |
| 1717022400 | 58.88 | -0.37 | -0.62 | 58.92 | 59.02 | 58.52 | 872408 |
| 1716936000 | 59.25 | -0.06 | -0.10 | 59.63 | 60.21 | 59.17 | 742950 |
| 1716590400 | 59.31 | 0.31 | 0.53 | 59.29 | 59.42 | 59.01 | 507642 |
| 1716504000 | 59 | -1.19 | -1.98 | 60.01 | 60.01 | 58.97 | 724066 |
| 1716417600 | 60.19 | -0.56 | -0.92 | 60.58 | 60.75 | 60.01 | 508463 |
| 1716331200 | 60.75 | 0.34 | 0.56 | 60.31 | 60.9 | 60.23 | 758802 |
| 1716244800 | 60.41 | -0.12 | -0.20 | 60.53 | 60.66 | 60.24 | 558979 |
| 1715985600 | 60.53 | 0.17 | 0.28 | 60.38 | 60.62 | 60.18 | 537552 |
| 1715899200 | 60.36 | 0.18 | 0.30 | 60.18 | 60.51 | 60 | 484867 |
| 1715812800 | 60.18 | -0.18 | -0.30 | 61 | 61.14 | 60.14 | 954762 |
| 1715726400 | 60.36 | 0.29 | 0.48 | 60.54 | 60.59 | 59.95 | 676656 |
| 1715640000 | 60.07 | -0.08 | -0.13 | 60.45 | 60.47 | 59.83 | 469339 |
| 1715380800 | 60.15 | 0.66 | 1.11 | 59.63 | 60.18 | 59.46 | 638656 |
| 1715294400 | 59.49 | 1.14 | 1.95 | 58.59 | 59.68 | 58.3801 | 796428 |
| 1715208000 | 58.35 | -0.85 | -1.44 | 59.03 | 59.05 | 58.18 | 477031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
