News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -2.8156996587 | 70.32 | 72.67 | 68.31 | 421062 | 70.83375293 | CS |
| 4 | -0.98 | -1.41373341027 | 69.32 | 73.33 | 68.31 | 513098 | 71.40583147 | CS |
| 12 | 1.85 | 2.78237328922 | 66.49 | 73.44 | 61.58 | 519595 | 67.96183686 | CS |
| 26 | -7.37 | -9.73451327434 | 75.71 | 84.3 | 61.58 | 541950 | 71.92242137 | CS |
| 52 | 3.91 | 6.06860158311 | 64.43 | 84.3 | 59.41 | 485517 | 71.73913402 | CS |
| 156 | -13.65 | -16.6483717527 | 81.99 | 101.81 | 58.73 | 489601 | 77.30263824 | CS |
| 260 | 4.9 | 7.72383354351 | 63.44 | 128.87 | 53.44 | 485665 | 76.87255028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 68.34 | -2.48 | -3.50 | 69.34 | 69.965 | 67.4 | 781312 |
| 1743720000 | 70.82 | -0.47 | -0.66 | 71.43 | 72.67 | 70.76 | 612832 |
| 1743633600 | 71.29 | 0.52 | 0.73 | 70.35 | 71.39 | 70.22 | 320990 |
| 1743547200 | 70.77 | 0 | 0.00 | 70.75 | 71.15 | 69.795 | 385669 |
| 1743460800 | 70.77 | 0.2 | 0.28 | 69.84 | 70.97 | 69.57 | 469138 |
| 1743201600 | 70.57 | 0.46 | 0.66 | 70.32 | 70.815 | 70.07 | 316683 |
| 1743115200 | 70.11 | 0.3 | 0.43 | 69.95 | 70.485 | 69.6 | 295370 |
| 1743028800 | 69.81 | -1.41 | -1.98 | 70.79 | 71.345 | 68.69 | 683482 |
| 1742942400 | 71.22 | 0.07 | 0.10 | 71.53 | 72.04 | 70.43 | 502444 |
| 1742856000 | 71.15 | -0.49 | -0.68 | 71.42 | 72.12 | 70.525 | 549220 |
| 1742596800 | 71.64 | -0.38 | -0.53 | 71.28 | 72.05 | 71.05 | 890896 |
| 1742510400 | 72.02 | 0.26 | 0.36 | 71.37 | 72.25 | 71.22 | 388600 |
| 1742424000 | 71.76 | -0.34 | -0.47 | 71.93 | 72.15 | 70.76 | 431300 |
| 1742337600 | 72.1 | -0.6 | -0.83 | 72.15 | 72.64 | 71.865 | 384822 |
| 1742251200 | 72.7 | 0.85 | 1.18 | 71.33 | 72.93 | 71.07 | 342597 |
| 1741992000 | 71.85 | 0.36 | 0.50 | 71.66 | 72.29 | 71.19 | 285372 |
| 1741905600 | 71.49 | 0.39 | 0.55 | 70.12 | 71.9 | 70.025 | 456072 |
| 1741819200 | 71.1 | 0 | 0.00 | 70.99 | 71.6 | 70.2 | 441624 |
| 1741732800 | 71.1 | -1.83 | -2.51 | 72.99 | 73.11 | 70.63 | 473315 |
| 1741646400 | 72.93 | 2.29 | 3.24 | 70.16 | 73.33 | 70.14 | 1428687 |
| 1741390800 | 70.64 | 1.26 | 1.82 | 69.32 | 71.79 | 68.815 | 602845 |
| 1741304400 | 69.38 | -0.09 | -0.13 | 68.39 | 69.5 | 68.01 | 431461 |
| 1741218000 | 69.47 | -0.14 | -0.20 | 68.37 | 69.645 | 68.37 | 442652 |
| 1741131600 | 69.61 | 0.88 | 1.28 | 68.99 | 69.769 | 68.17 | 496333 |
| 1741045200 | 68.73 | -1.11 | -1.59 | 69.76 | 70.77 | 68.38 | 459365 |
| 1740786000 | 69.84 | 0.9 | 1.31 | 69.58 | 69.96 | 68.47 | 593858 |
| 1740699600 | 68.94 | 0.65 | 0.95 | 70.33 | 73.44 | 68.93 | 696427 |
| 1740613200 | 68.29 | -0.22 | -0.32 | 68.9 | 69.41 | 67.66 | 662275 |
| 1740526800 | 68.51 | -0.12 | -0.17 | 68.82 | 68.92 | 67.67 | 421588 |
| 1740440400 | 68.63 | -0.19 | -0.28 | 69.49 | 69.63 | 68.49 | 452490 |
| 1740181200 | 68.82 | -0.47 | -0.68 | 69.85 | 69.85 | 67.84 | 518403 |
| 1740094800 | 69.29 | 3.26 | 4.94 | 67.69 | 69.97 | 67.66 | 943536 |
| 1740008400 | 66.03 | 0.53 | 0.81 | 66.3 | 66.5 | 65.41 | 467972 |
| 1739922000 | 65.5 | 2.35 | 3.72 | 63.35 | 65.65 | 63.175 | 485277 |
| 1739576400 | 63.15 | 0.26 | 0.41 | 63.21 | 63.97 | 62.9085 | 302853 |
| 1739490000 | 62.89 | -0.48 | -0.76 | 64.019999 | 64.12 | 62.27 | 446877 |
| 1739403600 | 63.37 | -0.07 | -0.11 | 62.31 | 63.58 | 62.27 | 413238 |
| 1739317200 | 63.44 | -0.51 | -0.80 | 63.38 | 64.375 | 63.1901 | 330595 |
| 1739230800 | 63.95 | -0.07 | -0.11 | 64.3 | 65.03 | 63.62 | 529268 |
| 1738971600 | 64.019999 | -0.19 | -0.30 | 64.209999 | 64.4 | 63.4 | 352909 |
| 1738885200 | 64.209999 | -0.17 | -0.26 | 65.09 | 66.01 | 64.069999 | 377873 |
| 1738798800 | 64.379999 | 1.68 | 2.68 | 63.33 | 64.64 | 63.33 | 486101 |
| 1738712400 | 62.7 | 0.23 | 0.37 | 62.12 | 63.385 | 61.93 | 409837 |
| 1738626000 | 62.47 | -1.68 | -2.62 | 63.02 | 63.89 | 62.38 | 467249 |
| 1738366800 | 64.15 | -0.1 | -0.16 | 64.019999 | 64.98 | 63.35 | 734216 |
| 1738280400 | 64.25 | 0.86 | 1.36 | 64.01 | 64.565 | 63.52 | 511408 |
| 1738194000 | 63.39 | 0.88 | 1.41 | 62.55 | 63.65 | 62.55 | 472663 |
| 1738107600 | 62.51 | -2.1 | -3.25 | 64.4 | 64.4 | 61.58 | 548100 |
| 1738021200 | 64.61 | -0.67 | -1.03 | 65.41 | 66.17 | 63.86 | 823043 |
| 1737762000 | 65.28 | 0.83 | 1.29 | 65.16 | 66.06 | 64.985 | 466348 |
| 1737675600 | 64.45 | 0 | 0.00 | 64.45 | 64.45 | 64.45 | 0 |
| 1737589200 | 64.45 | -2 | -3.01 | 66.22 | 66.67 | 64.45 | 672276 |
| 1737502800 | 66.45 | -0.65 | -0.97 | 67.685 | 67.81 | 66.39 | 480411 |
| 1737157200 | 67.099999 | -0.51 | -0.75 | 67.88 | 68.14 | 66.93 | 565010 |
| 1737070800 | 67.61 | 0.37 | 0.55 | 67.33 | 68.11 | 67.21 | 400114 |
| 1736984400 | 67.24 | 1.14 | 1.72 | 68.19 | 68.36 | 67.24 | 613639 |
| 1736898000 | 66.099999 | -0.37 | -0.56 | 66.62 | 67.32 | 65.7 | 498079 |
| 1736811600 | 66.47 | 0.74 | 1.13 | 65.56 | 67.28 | 65.45 | 805685 |
| 1736552400 | 65.73 | -2.83 | -4.13 | 66.489999 | 66.769999 | 65.019999 | 575545 |
| 1736379600 | 68.56 | -1.36 | -1.95 | 68.745 | 69.26 | 67.95 | 507785 |
| 1736293200 | 69.92 | 1.09 | 1.58 | 69.16 | 69.96 | 68.755 | 628771 |
| 1736206800 | 68.83 | -0.08 | -0.12 | 68.82 | 70.38 | 68.8 | 673059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
