News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.94 | -6.75786593707 | 73.1 | 73.7 | 68.13 | 309182 | 71.12684469 | CS |
| 4 | -7.03 | -9.34964755952 | 75.19 | 78.68 | 68.13 | 261787 | 74.50449048 | CS |
| 12 | -12.57 | -15.5704199182 | 80.73 | 81.69 | 68.13 | 270201 | 76.22779665 | CS |
| 26 | -10.39 | -13.2272437938 | 78.55 | 87.665 | 68.13 | 306600 | 78.70404883 | CS |
| 52 | -14.98 | -18.017801299 | 83.14 | 87.665 | 68.13 | 294754 | 78.50590644 | CS |
| 156 | -8.76 | -11.3884555382 | 76.92 | 87.665 | 57.36 | 324260 | 71.94506693 | CS |
| 260 | 16.89 | 32.9432416618 | 51.27 | 87.665 | 23.68 | 359222 | 62.45176574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 68.16 | -0.89 | -1.29 | 68.64 | 70.34 | 67.76 | 1585963 |
| 1734651600 | 69.05 | -0.76 | -1.09 | 70.02 | 70.78 | 68.81 | 356115 |
| 1734565200 | 69.81 | -2.16 | -3.00 | 71.92 | 72.82 | 69.34 | 374945 |
| 1734478800 | 71.97 | -0.66 | -0.91 | 72.01 | 72.26 | 71.5117 | 342403 |
| 1734392400 | 72.63 | -0.8 | -1.09 | 73.43 | 73.7 | 72.53 | 206726 |
| 1734133200 | 73.43 | -0.14 | -0.19 | 73.2 | 73.47 | 72.83 | 274468 |
| 1734046800 | 73.57 | -0.74 | -1.00 | 74.04 | 74.64 | 73.53 | 279263 |
| 1733960400 | 74.31 | -0.65 | -0.87 | 75.59 | 76.1 | 74.2 | 331207 |
| 1733874000 | 74.96 | -0.86 | -1.13 | 75.59 | 75.87 | 74.09 | 195121 |
| 1733787600 | 75.82 | 0.28 | 0.37 | 76.41 | 77.77 | 75.62 | 297066 |
| 1733528400 | 75.54 | -0.07 | -0.09 | 76.17 | 76.28 | 74.975 | 144590 |
| 1733442000 | 75.61 | -1.22 | -1.59 | 76.88 | 77.29 | 75.47 | 201515 |
| 1733355600 | 76.83 | 0.63 | 0.83 | 75.61 | 77.09 | 75.54 | 215610 |
| 1733269200 | 76.2 | -0.76 | -0.99 | 77.14 | 77.63 | 75.71 | 178207 |
| 1733182800 | 76.96 | 0.07 | 0.09 | 77.08 | 77.49 | 76.08 | 290094 |
| 1732917840 | 76.89 | 0.71 | 0.93 | 76.78 | 77.15 | 75.945 | 145401 |
| 1732750800 | 76.18 | -0.34 | -0.44 | 76.72 | 77.555 | 76.11 | 131562 |
| 1732664400 | 76.52 | -1.47 | -1.88 | 77.38 | 77.52 | 76.245 | 281767 |
| 1732578000 | 77.99 | 1.83 | 2.40 | 76.85 | 78.68 | 76.85 | 448807 |
| 1732318800 | 76.16 | 1.29 | 1.72 | 75.12 | 76.2611 | 74.92 | 313197 |
| 1732232400 | 74.87 | 0.3 | 0.40 | 74.97 | 75.315 | 74.235 | 211210 |
| 1732146000 | 74.57 | 0.87 | 1.18 | 73.7 | 74.69 | 72.97 | 269474 |
| 1732059600 | 73.7 | -0.8 | -1.07 | 73.93 | 74.04 | 73.34 | 204008 |
| 1731973200 | 74.5 | -1.46 | -1.92 | 76.23 | 76.41 | 74.39 | 183779 |
| 1731714000 | 75.96 | 0.29 | 0.38 | 76.02 | 76.39 | 74.98 | 335691 |
| 1731627600 | 75.67 | -0.41 | -0.54 | 76.09 | 76.73 | 75.31 | 174251 |
| 1731541200 | 76.08 | 0.01 | 0.01 | 76.55 | 76.63 | 75.94 | 221180 |
| 1731454800 | 76.07 | -1.48 | -1.91 | 77.23 | 77.55 | 75.64 | 242147 |
| 1731368400 | 77.55 | -0.24 | -0.31 | 78.49 | 78.52 | 77.19 | 249430 |
| 1731109200 | 77.79 | -0.79 | -1.01 | 78.58 | 78.995 | 77.59 | 363327 |
| 1731022800 | 78.58 | -0.75 | -0.95 | 78.98 | 79.25 | 77.38 | 344647 |
| 1730936400 | 79.33 | 4.95 | 6.66 | 78.44 | 80.15 | 78.44 | 522568 |
| 1730850000 | 74.38 | 0.89 | 1.21 | 72.74 | 74.58 | 72.74 | 223531 |
| 1730763600 | 73.49 | 0.53 | 0.73 | 73.09 | 74.24 | 73.04 | 239030 |
| 1730500800 | 72.96 | -0.22 | -0.30 | 73.36 | 73.995 | 72.6 | 267547 |
| 1730414400 | 73.18 | -1.4 | -1.88 | 74.51 | 74.67 | 73.16 | 508567 |
| 1730328000 | 74.58 | -0.24 | -0.32 | 74.31 | 75.83 | 74.31 | 170211 |
| 1730241600 | 74.82 | -0.52 | -0.69 | 74.29 | 75.12 | 74.2 | 143623 |
| 1730155200 | 75.34 | 0.54 | 0.72 | 75.59 | 76.34 | 74.91 | 250043 |
| 1729896000 | 74.8 | -0.07 | -0.09 | 75.42 | 75.92 | 74.69 | 263547 |
| 1729809600 | 74.87 | 0.03 | 0.04 | 75 | 75.11 | 74.37 | 177308 |
| 1729723200 | 74.84 | -0.06 | -0.08 | 74.52 | 75.46 | 74.34 | 185010 |
| 1729636800 | 74.9 | -1.93 | -2.51 | 76.5 | 76.735 | 74.895 | 231620 |
| 1729550400 | 76.83 | -2.41 | -3.04 | 79.04 | 79.18 | 76.74 | 394492 |
| 1729291200 | 79.24 | -0.54 | -0.68 | 80.13 | 80.21 | 79.05 | 432846 |
| 1729204800 | 79.78 | -0.86 | -1.07 | 80.56 | 80.64 | 79.55 | 224022 |
| 1729118400 | 80.64 | 0.9 | 1.13 | 80.21 | 81.025 | 80.21 | 196982 |
| 1729032000 | 79.74 | 0.12 | 0.15 | 79.33 | 80.99 | 79.27 | 256743 |
| 1728945600 | 79.62 | 0.67 | 0.85 | 78.85 | 79.68 | 78.56 | 183943 |
| 1728686400 | 78.95 | 0.81 | 1.04 | 78.11 | 79.31 | 77.88 | 170586 |
| 1728600000 | 78.14 | -0.34 | -0.43 | 77.67 | 78.25 | 77.455 | 307011 |
| 1728513600 | 78.48 | 1.17 | 1.51 | 77.45 | 78.97 | 77.45 | 244532 |
| 1728427200 | 77.31 | -0.15 | -0.19 | 77.26 | 78.03 | 76.455 | 266949 |
| 1728340800 | 77.46 | -0.26 | -0.33 | 77.12 | 77.63 | 76.48 | 249691 |
| 1728081600 | 77.72 | 0.54 | 0.70 | 78.22 | 78.22 | 76.99 | 221457 |
| 1727995200 | 77.18 | -0.98 | -1.25 | 77.44 | 77.4718 | 76.4588 | 258139 |
| 1727908800 | 78.16 | -0.26 | -0.33 | 78.2 | 79.02 | 77.97 | 279871 |
| 1727822400 | 78.42 | -0.96 | -1.21 | 79.49 | 79.67 | 78.2 | 344104 |
| 1727736000 | 79.38 | -0.71 | -0.89 | 79.9 | 80.21 | 78.59 | 458931 |
| 1727476800 | 80.09 | -0.65 | -0.81 | 80.73 | 81.69 | 79.22 | 576879 |
| 1727390400 | 80.74 | 0.11 | 0.14 | 75.8 | 82.39 | 75.6701 | 865005 |
| 1727304000 | 80.63 | -1.46 | -1.78 | 82.25 | 82.25 | 80.26 | 446441 |
| 1727217600 | 82.09 | 0.65 | 0.80 | 81.94 | 82.41 | 81.46 | 261309 |
| 1727131200 | 81.44 | 0.04 | 0.05 | 81.97 | 82.43 | 81.22 | 261263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
