News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 1.29946839929 | 67.72 | 70.47 | 66.6001 | 1356583 | 68.45112364 | CS |
| 4 | 2.215 | 3.33659712284 | 66.385 | 72.64 | 62.415 | 1678710 | 66.77451326 | CS |
| 12 | -12.15 | -15.0464396285 | 80.75 | 85.66 | 62.415 | 1211691 | 71.30720688 | CS |
| 26 | -16.67 | -19.5496657676 | 85.27 | 89.7 | 62.415 | 1160472 | 77.25372052 | CS |
| 52 | 7.92 | 13.0520764667 | 60.68 | 89.7 | 58.15 | 1214483 | 72.96326327 | CS |
| 156 | 27.85 | 68.3435582822 | 40.75 | 89.7 | 24.78 | 1490667 | 48.17132995 | CS |
| 260 | 30.19 | 78.5993230929 | 38.41 | 89.7 | 9.82 | 1615937 | 42.5813089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 68.76 | 1.64 | 2.44 | 67.7 | 69.6355 | 67.362 | 901526 |
| 1738194000 | 67.12 | -1.25 | -1.83 | 68.08 | 68.795 | 66.6001 | 1396654 |
| 1738107600 | 68.37 | -1.68 | -2.40 | 69.45 | 69.585 | 68.29 | 1465152 |
| 1738021200 | 70.05 | 3.2 | 4.79 | 67 | 70.47 | 67 | 1901281 |
| 1737762000 | 66.849999 | -1 | -1.47 | 67.72 | 67.72 | 66.62 | 663244 |
| 1737675600 | 67.85 | 0 | 0.00 | 67.85 | 67.85 | 67.85 | 0 |
| 1737589200 | 67.85 | 0.82 | 1.22 | 66.879999 | 67.92 | 66.37 | 985234 |
| 1737502800 | 67.03 | -0.86 | -1.27 | 69 | 69.48 | 66.769999 | 1253714 |
| 1737157200 | 67.89 | -0.36 | -0.53 | 69.25 | 69.75 | 67.3921 | 1380607 |
| 1737070800 | 68.25 | -0.27 | -0.39 | 68.38 | 68.38 | 66.1382 | 1459912 |
| 1736984400 | 68.52 | 1.35 | 2.01 | 71.12 | 71.695 | 68.191 | 2805049 |
| 1736898000 | 67.17 | 3.09 | 4.82 | 71.63 | 72.64 | 65.3 | 5899598 |
| 1736811600 | 64.08 | 0.89 | 1.41 | 62.66 | 64.2499 | 62.415 | 2823563 |
| 1736552400 | 63.19 | -2.15 | -3.29 | 65.7 | 65.7 | 62.85 | 1369084 |
| 1736379600 | 65.34 | 0.87 | 1.35 | 64 | 65.36 | 63.2685 | 1444536 |
| 1736293200 | 64.47 | -0.6 | -0.92 | 64.94 | 65.58 | 64.09 | 1006375 |
| 1736206800 | 65.069999 | -0.39 | -0.60 | 66.31 | 67.24 | 64.97 | 945140 |
| 1735947600 | 65.459999 | 0.82 | 1.27 | 65.709999 | 65.974999 | 64.81 | 958324 |
| 1735861200 | 64.64 | -1.08 | -1.64 | 66.569999 | 67.0514 | 64.56 | 863873 |
| 1735688400 | 65.72 | 0.14 | 0.21 | 66.09 | 66.58 | 65.54 | 787724 |
| 1735602000 | 65.58 | -0.11 | -0.17 | 65.48 | 65.989999 | 64.31 | 811089 |
| 1735342800 | 65.69 | -0.58 | -0.88 | 66.06 | 66.7 | 65.2 | 573809 |
| 1735256400 | 66.269999 | -0.13 | -0.20 | 65.64 | 66.59 | 65.5 | 465314 |
| 1735077840 | 66.4 | 0.5 | 0.76 | 65.72 | 66.59 | 65.33 | 336534 |
| 1734997200 | 65.9 | 0.04 | 0.06 | 65.5 | 66.22 | 65.209999 | 784466 |
| 1734738000 | 65.86 | 0.05 | 0.08 | 65.379999 | 67.069999 | 64.849999 | 3252120 |
| 1734651600 | 65.81 | -1.45 | -2.16 | 66.28 | 66.83 | 64.73 | 1675567 |
| 1734565200 | 67.26 | -3.18 | -4.51 | 70.6 | 71 | 66.739999 | 1405997 |
| 1734478800 | 70.44 | -0.84 | -1.18 | 70.75 | 71.7 | 70.12 | 1275335 |
| 1734392400 | 71.28 | -0.14 | -0.20 | 71.5 | 72.54 | 71.02 | 1048814 |
| 1734133200 | 71.42 | -2.11 | -2.87 | 72.83 | 73.1 | 70.87 | 1404491 |
| 1734046800 | 73.53 | -0.78 | -1.05 | 74.01 | 75.16 | 73.13 | 1730163 |
| 1733960400 | 74.31 | -2.89 | -3.74 | 77.87 | 77.87 | 74.2 | 1405741 |
| 1733874000 | 77.2 | -2.27 | -2.86 | 77.56 | 78.93 | 76.7 | 836362 |
| 1733787600 | 79.47 | 0.94 | 1.20 | 79.32 | 79.79 | 78.46 | 1019498 |
| 1733528400 | 78.53 | 0.16 | 0.20 | 79.82 | 80.365 | 77.72 | 883527 |
| 1733442000 | 78.37 | -1.32 | -1.66 | 79.85 | 80.33 | 78.27 | 1279258 |
| 1733355600 | 79.69 | -3.05 | -3.69 | 81.83 | 81.98 | 79.53 | 924977 |
| 1733269200 | 82.74 | -0.39 | -0.47 | 83.4 | 83.58 | 81.95 | 644777 |
| 1733182800 | 83.13 | 0.39 | 0.47 | 82.52 | 83.56 | 81.5689 | 771045 |
| 1732917840 | 82.74 | -0.12 | -0.14 | 84.22 | 84.38 | 82.61 | 381439 |
| 1732750800 | 82.86 | 0.18 | 0.22 | 83.98 | 84.25 | 82.605 | 628313 |
| 1732664400 | 82.68 | -2.35 | -2.76 | 83.69 | 84.23 | 81.79 | 783606 |
| 1732578000 | 85.03 | 5.63 | 7.09 | 81.07 | 85.66 | 81.07 | 1242481 |
| 1732318800 | 79.4 | 1.61 | 2.07 | 78.73 | 79.75 | 78.49 | 758454 |
| 1732232400 | 77.79 | -0.18 | -0.23 | 78.3 | 79.25 | 77.74 | 797712 |
| 1732146000 | 77.97 | 0.15 | 0.19 | 78.26 | 78.71 | 77.52 | 909373 |
| 1732059600 | 77.82 | 0.54 | 0.70 | 76.08 | 78.14 | 75.87 | 947264 |
| 1731973200 | 77.28 | -1.25 | -1.59 | 77.745 | 78.405 | 77.07 | 1009613 |
| 1731714000 | 78.53 | 0 | 0.00 | 79.15 | 79.15 | 77.4 | 682687 |
| 1731627600 | 78.53 | 0.12 | 0.15 | 78.57 | 79.905 | 78.38 | 1039579 |
| 1731541200 | 78.41 | -0.76 | -0.96 | 80.7 | 80.9 | 78.275 | 990947 |
| 1731454800 | 79.17 | -3.62 | -4.37 | 82.06 | 82.75 | 79.055 | 1381510 |
| 1731368400 | 82.79 | 0.59 | 0.72 | 83.81 | 83.81 | 82.3 | 778300 |
| 1731109200 | 82.2 | 1.8 | 2.24 | 80.69 | 82.6899 | 80.32 | 855661 |
| 1731022800 | 80.4 | 0.49 | 0.61 | 80.11 | 81.64 | 79.99 | 846275 |
| 1730936400 | 79.91 | -2.11 | -2.57 | 79.5 | 80.49 | 78.2 | 1470736 |
| 1730850000 | 82.02 | 2.32 | 2.91 | 79.49 | 82.2 | 79.16 | 732282 |
| 1730763600 | 79.7 | 1.74 | 2.23 | 78.49 | 81.825 | 78.49 | 780572 |
| 1730500800 | 77.96 | -0.54 | -0.69 | 79.66 | 80.41 | 77.93 | 936140 |
| 1730414400 | 78.5 | 0.13 | 0.17 | 78.05 | 79.29 | 77.98 | 1044178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
