News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.49 | 3.51943462898 | 70.75 | 77.08 | 70.48 | 21032 | 74.01672749 | CS |
| 4 | 5.33 | 7.84862317774 | 67.91 | 77.08 | 64.24 | 20289 | 69.50401942 | CS |
| 12 | -8.41 | -10.300061237 | 81.65 | 86.38 | 64.24 | 16675 | 73.22636871 | CS |
| 26 | -19.97 | -21.4247398348 | 93.21 | 100.2 | 64.24 | 12692 | 78.98415486 | CS |
| 52 | -19.97 | -21.4247398348 | 93.21 | 100.2 | 64.24 | 12692 | 78.98415486 | CS |
| 156 | -19.97 | -21.4247398348 | 93.21 | 100.2 | 64.24 | 12692 | 78.98415486 | CS |
| 260 | -19.97 | -21.4247398348 | 93.21 | 100.2 | 64.24 | 12692 | 78.98415486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 73.02 | -3.31 | -4.34 | 75.96 | 77.08 | 72.57 | 26527 |
| 1721252400 | 76.33 | 0.42 | 0.55 | 75.25 | 76.5 | 74.62 | 18212 |
| 1721166000 | 75.91 | 2.18 | 2.96 | 74.57 | 76.22 | 74.01 | 17216 |
| 1721079600 | 73.73 | 1.39 | 1.92 | 72.7 | 74.2 | 72.22 | 17382 |
| 1720820400 | 72.34 | 2.77 | 3.98 | 70.75 | 72.59 | 70.48 | 25824 |
| 1720734000 | 69.57 | 2.82 | 4.22 | 67.67 | 70.28 | 67.25 | 31030 |
| 1720647600 | 66.75 | 1.83 | 2.82 | 66.34 | 67.019999 | 65.709999 | 17655 |
| 1720561200 | 64.92 | -1.13 | -1.71 | 66.36 | 66.36 | 64.239999 | 37198 |
| 1720474800 | 66.05 | -3.3 | -4.76 | 68.88 | 68.88 | 65.75 | 32151 |
| 1720215600 | 69.35 | -1 | -1.42 | 69.41 | 69.86 | 69.32 | 25442 |
| 1720129200 | 70.35 | -0.19 | -0.27 | 69.99 | 70.59 | 69.72 | 2036 |
| 1720042800 | 70.54 | 2.54 | 3.74 | 70.78 | 71.4 | 69.85 | 16901 |
| 1719956400 | 68 | -0.11 | -0.16 | 69.62 | 69.83 | 68 | 23135 |
| 1719610800 | 68.11 | 0.25 | 0.37 | 67.72 | 68.28 | 67.2 | 15095 |
| 1719524400 | 67.86 | -0.51 | -0.75 | 67.82 | 68.44 | 67.55 | 32861 |
| 1719438000 | 68.37 | 0.47 | 0.69 | 67.42 | 69.08 | 67.42 | 7694 |
| 1719351600 | 67.9 | -0.7 | -1.02 | 68 | 68.37 | 67.35 | 12392 |
| 1719265200 | 68.6 | -0.1 | -0.15 | 67.92 | 69.29 | 67.92 | 17645 |
| 1719006000 | 68.7 | 0.5 | 0.73 | 67.91 | 68.85 | 67.08 | 9100 |
| 1718919600 | 68.2 | 1.15 | 1.72 | 66.55 | 69.08 | 66.55 | 10500 |
| 1718833200 | 67.05 | -0.57 | -0.84 | 67.53 | 67.53 | 66.959999 | 2328 |
| 1718746800 | 67.62 | -1.04 | -1.51 | 68.9 | 68.9 | 67.62 | 7604 |
| 1718660400 | 68.66 | -0.65 | -0.94 | 69.48 | 70.68 | 68.23 | 15331 |
| 1718401200 | 69.31 | -0.86 | -1.23 | 70.07 | 70.07 | 69 | 6900 |
| 1718314800 | 70.17 | -1.76 | -2.45 | 71.55 | 71.72 | 70 | 10050 |
| 1718228400 | 71.93 | 1.97 | 2.82 | 71.21 | 72.25 | 71.21 | 9345 |
| 1718142000 | 69.96 | 0.26 | 0.37 | 69.19 | 70.55 | 68.9 | 9748 |
| 1718055600 | 69.7 | -1.18 | -1.66 | 70.28 | 70.28 | 68.01 | 22088 |
| 1717796400 | 70.88 | 0.22 | 0.31 | 70.02 | 72.53 | 69.91 | 19100 |
| 1717710000 | 70.66 | 2.96 | 4.37 | 68.08 | 70.7 | 66.64 | 29177 |
| 1717623600 | 67.7 | -0.35 | -0.51 | 68 | 68.22 | 66.95 | 11423 |
| 1717537200 | 68.05 | 0.27 | 0.40 | 67.66 | 68.51 | 67.65 | 8257 |
| 1717450800 | 67.78 | 0.38 | 0.56 | 67.72 | 68.19 | 66.78 | 24968 |
| 1717191600 | 67.4 | -1.46 | -2.12 | 68.04 | 68.18 | 66.86 | 27558 |
| 1717105200 | 68.86 | -4.12 | -5.65 | 72.05 | 72.05 | 68.77 | 27820 |
| 1717018800 | 72.98 | -0.89 | -1.20 | 73.33 | 74.17 | 72.84 | 8430 |
| 1716932400 | 73.87 | -3.13 | -4.06 | 76.22 | 76.45 | 73.79 | 19090 |
| 1716846000 | 77 | 0.32 | 0.42 | 78.03 | 78.03 | 77 | 2580 |
| 1716586800 | 76.68 | -6.87 | -8.22 | 82.34 | 82.34 | 76.17 | 26059 |
| 1716500400 | 83.55 | -2.83 | -3.28 | 84.92 | 85.27 | 83.55 | 8470 |
| 1716414000 | 86.38 | 3.11 | 3.73 | 85.38 | 86.38 | 85.03 | 9021 |
| 1716327600 | 83.27 | -2.98 | -3.46 | 84.53 | 84.61 | 83.02 | 6052 |
| 1715982000 | 86.25 | 1.16 | 1.36 | 84.97 | 86.25 | 84.97 | 5632 |
| 1715895600 | 85.09 | -0.02 | -0.02 | 85.59 | 85.66 | 84.28 | 11452 |
| 1715809200 | 85.11 | 0.4 | 0.47 | 85.66 | 85.92 | 84.55 | 7137 |
| 1715722800 | 84.71 | 0.3 | 0.36 | 84.6 | 85.36 | 83.93 | 9339 |
| 1715636400 | 84.41 | 1.54 | 1.86 | 83.65 | 84.58 | 83.35 | 14232 |
| 1715377200 | 82.87 | 2.04 | 2.52 | 81.27 | 82.87 | 81.27 | 7700 |
| 1715290800 | 80.83 | 0.03 | 0.04 | 80.8 | 80.88 | 80.15 | 5450 |
| 1715204400 | 80.8 | -0.44 | -0.54 | 80.82 | 81.38 | 80.38 | 10405 |
| 1715118000 | 81.24 | 0.82 | 1.02 | 80.44 | 81.81 | 78.69 | 11160 |
| 1715031600 | 80.42 | 1.96 | 2.50 | 79.67 | 80.56 | 78.9 | 10855 |
| 1714772400 | 78.46 | -0.6 | -0.76 | 80.44 | 81.17 | 78.05 | 21656 |
| 1714686000 | 79.06 | -0.24 | -0.30 | 79.15 | 79.57 | 74.85 | 40549 |
| 1714599600 | 79.3 | -4.27 | -5.11 | 82.6 | 82.6 | 75.48 | 70617 |
| 1714513200 | 83.57 | -1.21 | -1.43 | 84.64 | 85.26 | 83.57 | 13428 |
| 1714426800 | 84.78 | 3.31 | 4.06 | 84.14 | 85.82 | 83.83 | 11329 |
| 1714167600 | 81.47 | 0 | 0.00 | 81.47 | 81.47 | 81.47 | 0 |
| 1714081200 | 81.47 | -0.56 | -0.68 | 79.9 | 82.35 | 79.9 | 14589 |
| 1713994800 | 82.03 | 1.15 | 1.42 | 81.71 | 82.03 | 79.77 | 12348 |
| 1713908400 | 80.88 | 0.06 | 0.07 | 80.75 | 81.11 | 80.08 | 8597 |
| 1713822000 | 80.82 | 0.15 | 0.19 | 80.9 | 81.5 | 79.98 | 12360 |
| 1713562800 | 80.67 | -3.13 | -3.74 | 84.29 | 84.29 | 80.54 | 13191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
