News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.76 | -8.02675585284 | 71.76 | 72.8 | 66 | 76424 | 69.30819435 | CS |
| 4 | -1.58 | -2.33796981355 | 67.58 | 76.248 | 66 | 87779 | 72.36355096 | CS |
| 12 | 5.66 | 9.38017898575 | 60.34 | 78.25 | 58.68 | 85512 | 68.47442382 | CS |
| 26 | 9.28 | 16.3610719323 | 56.72 | 78.25 | 53.03 | 91591 | 63.70778054 | CS |
| 52 | 24.56 | 59.2664092664 | 41.44 | 78.25 | 38.3302 | 75547 | 58.24758788 | CS |
| 156 | 33.7 | 104.334365325 | 32.3 | 78.25 | 21 | 50558 | 44.11313402 | CS |
| 260 | 28.94 | 78.0895844576 | 37.06 | 78.25 | 21 | 48631 | 40.23199498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 67.04 | -0.13 | -0.19 | 66.15 | 68.74 | 66.15 | 130052 |
| 1734651600 | 67.17 | -0.48 | -0.71 | 68.11 | 70.54 | 66.625 | 72458 |
| 1734565200 | 67.65 | -2 | -2.87 | 69.75 | 71.28 | 67.35 | 106356 |
| 1734478800 | 69.65 | -2.05 | -2.86 | 71.7 | 72.44 | 69.365 | 64297 |
| 1734392400 | 71.7 | 0.3 | 0.42 | 71.4 | 72.8 | 71.4 | 61785 |
| 1734133200 | 71.4 | -0.32 | -0.45 | 71.76 | 72.027 | 71.2402 | 77222 |
| 1734046800 | 71.72 | -0.71 | -0.98 | 72.23 | 73.28 | 71.53 | 63321 |
| 1733960400 | 72.43 | 0.08 | 0.11 | 73.15 | 73.39 | 72.1694 | 66079 |
| 1733874000 | 72.35 | -1.01 | -1.38 | 73.08 | 74 | 71.91 | 92939 |
| 1733787600 | 73.36 | 0.46 | 0.63 | 72.75 | 74.43 | 72.75 | 100807 |
| 1733528400 | 72.9 | 0.19 | 0.26 | 73.81 | 73.81 | 72 | 70035 |
| 1733442000 | 72.71 | -1.62 | -2.18 | 74.01 | 74.638 | 72.7 | 92786 |
| 1733355600 | 74.33 | 0.31 | 0.42 | 74.4 | 75.11 | 73.75 | 64960 |
| 1733269200 | 74.02 | -0.29 | -0.39 | 74.335 | 74.72 | 72.92 | 77521 |
| 1733182800 | 74.31 | 0.69 | 0.94 | 73.59 | 76.248 | 73.1001 | 70251 |
| 1732917840 | 73.62 | -1.1 | -1.47 | 76.01 | 76.01 | 73.62 | 42700 |
| 1732750800 | 74.72 | 0.45 | 0.61 | 74.3 | 75.648 | 74.29 | 104941 |
| 1732664400 | 74.27 | 0.61 | 0.83 | 73.45 | 74.68 | 72.25 | 108406 |
| 1732578000 | 73.66 | 1.73 | 2.41 | 72.79 | 73.99 | 72.56 | 160658 |
| 1732318800 | 71.93 | 4.68 | 6.96 | 67.58 | 71.95 | 67.31 | 170276 |
| 1732232400 | 67.25 | 0.42 | 0.63 | 67.14 | 67.8 | 66.599999 | 75066 |
| 1732146000 | 66.83 | -1.14 | -1.68 | 67.47 | 68 | 65.769999 | 111804 |
| 1732059600 | 67.97 | 0.61 | 0.91 | 66.83 | 68.16 | 66.141 | 76890 |
| 1731973200 | 67.36 | 1.2 | 1.81 | 65.64 | 68.32 | 65.01 | 100705 |
| 1731714000 | 66.16 | -1.25 | -1.85 | 67.66 | 68.3879 | 66.04 | 112942 |
| 1731627600 | 67.41 | -1.23 | -1.79 | 68.76 | 69 | 66.95 | 163198 |
| 1731541200 | 68.64 | -7.99 | -10.43 | 75 | 76.957 | 65.819999 | 274031 |
| 1731454800 | 76.63 | -0.24 | -0.31 | 77.14 | 78.25 | 76.61 | 81671 |
| 1731368400 | 76.87 | 1.73 | 2.30 | 76.19 | 77.13 | 75.51 | 127931 |
| 1731109200 | 75.14 | 0.31 | 0.41 | 75.23 | 76.74 | 74.01 | 118777 |
| 1731022800 | 74.83 | -0.38 | -0.51 | 74.8 | 76.0247 | 74.3159 | 63497 |
| 1730936400 | 75.21 | 6.03 | 8.72 | 71.95 | 76.257 | 71.95 | 122687 |
| 1730850000 | 69.18 | 2.12 | 3.16 | 66.81 | 69.45 | 66.81 | 50852 |
| 1730763600 | 67.06 | 0.69 | 1.04 | 66.36 | 67.547 | 66.315 | 53866 |
| 1730500800 | 66.37 | 0.73 | 1.11 | 65.989999 | 66.66 | 65.61 | 40653 |
| 1730414400 | 65.64 | -1.72 | -2.55 | 67.77 | 67.77 | 65.64 | 56041 |
| 1730328000 | 67.36 | -0.31 | -0.46 | 67.28 | 68.75 | 67.265 | 46036 |
| 1730241600 | 67.67 | -0.09 | -0.13 | 67.25 | 68.13 | 66.1425 | 65286 |
| 1730155200 | 67.76 | 1.76 | 2.67 | 66.349999 | 68.06 | 66.349999 | 88810 |
| 1729896000 | 66 | 0.93 | 1.43 | 65.39 | 66.25 | 64.76 | 64463 |
| 1729809600 | 65.069999 | 2.39 | 3.81 | 62.8 | 65.45 | 62.8 | 87962 |
| 1729723200 | 62.68 | -0.68 | -1.07 | 62.86 | 63.3 | 62.18 | 66892 |
| 1729636800 | 63.36 | 0 | 0.00 | 63.5 | 63.7652 | 62.78 | 57498 |
| 1729550400 | 63.36 | -1.09 | -1.69 | 64.78 | 65.239999 | 63.32 | 67844 |
| 1729291200 | 64.45 | 0.61 | 0.96 | 64.29 | 64.7298 | 63.65 | 58948 |
| 1729204800 | 63.84 | -0.25 | -0.39 | 64.04 | 64.51 | 63.5054 | 30352 |
| 1729118400 | 64.09 | 1.31 | 2.09 | 63.61 | 64.8208 | 62.95 | 46796 |
| 1729032000 | 62.78 | -0.58 | -0.92 | 62.9 | 64.224999 | 62.765 | 83598 |
| 1728945600 | 63.36 | 0.37 | 0.59 | 62.81 | 63.56 | 62.53 | 28318 |
| 1728686400 | 62.99 | 2.32 | 3.82 | 61 | 63.06 | 60.42 | 67531 |
| 1728600000 | 60.67 | -2.23 | -3.55 | 62.16 | 62.75 | 60.0539 | 113610 |
| 1728513600 | 62.9 | 0.65 | 1.04 | 62.13 | 64.86 | 62.0493 | 124059 |
| 1728427200 | 62.25 | -0.21 | -0.34 | 62.16 | 62.29 | 61.02 | 75778 |
| 1728340800 | 62.46 | 0.47 | 0.76 | 61.52 | 62.72 | 61.34 | 51416 |
| 1728081600 | 61.99 | 0.15 | 0.24 | 63.13 | 63.13 | 61.52 | 68819 |
| 1727995200 | 61.84 | -0.96 | -1.53 | 62.71 | 62.71 | 61.52 | 82587 |
| 1727908800 | 62.8 | 2.94 | 4.91 | 61.07 | 63.8973 | 60.52 | 185645 |
| 1727822400 | 59.86 | -1.14 | -1.87 | 60.91 | 60.91 | 58.68 | 85975 |
| 1727736000 | 61 | 0.8 | 1.33 | 60.17 | 61.03 | 59.38 | 56662 |
| 1727476800 | 60.2 | 0.55 | 0.92 | 60.34 | 61.16 | 59.5525 | 41908 |
| 1727390400 | 59.65 | -0.67 | -1.11 | 61.16 | 61.16 | 59.62 | 40281 |
| 1727304000 | 60.32 | -0.23 | -0.38 | 60.49 | 61.26 | 60 | 66932 |
| 1727217600 | 60.55 | -0.45 | -0.74 | 61.43 | 61.58 | 60 | 64687 |
| 1727131200 | 61 | -0.5 | -0.81 | 61.5 | 62.25 | 60.35 | 142305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
