News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.54 | -8.41590528889 | 77.71 | 78.6 | 70.34 | 484221 | 74.94804583 | CS |
| 4 | -3.04 | -4.09648295378 | 74.21 | 79.11 | 70.34 | 431690 | 75.16051132 | CS |
| 12 | 1.64 | 2.35869408888 | 69.53 | 79.11 | 65.77 | 365687 | 72.26989021 | CS |
| 26 | 11.19 | 18.6562187396 | 59.98 | 79.11 | 59.17 | 411709 | 68.49028519 | CS |
| 52 | 24.66 | 53.02085573 | 46.51 | 79.11 | 44.23 | 373547 | 61.1395554 | CS |
| 156 | 24.63 | 52.9222174474 | 46.54 | 79.11 | 33.83 | 428431 | 47.12330064 | CS |
| 260 | 40.38 | 131.146476129 | 30.79 | 79.11 | 13.64 | 468271 | 40.86235917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 71.17 | -0.77 | -1.07 | 71.73 | 71.8 | 70.34 | 348481 |
| 1741300800 | 71.94 | -1.27 | -1.73 | 72.49 | 73 | 71.68 | 398173 |
| 1741214400 | 73.21 | -0.49 | -0.66 | 73.46 | 73.9 | 72.88 | 511480 |
| 1741128000 | 73.7 | -3.08 | -4.01 | 76.24 | 76.24 | 73.68 | 541749 |
| 1741041600 | 76.78 | -1.37 | -1.75 | 78.15 | 78.6 | 76.24 | 249724 |
| 1740782400 | 78.15 | 0.49 | 0.63 | 77.71 | 78.21 | 77.1 | 719980 |
| 1740696000 | 77.66 | -0.76 | -0.97 | 78.45 | 78.76 | 77.65 | 279824 |
| 1740609600 | 78.42 | 0.49 | 0.63 | 77.96 | 79.11 | 77.57 | 317893 |
| 1740523200 | 77.93 | 0.76 | 0.98 | 77.13 | 77.98 | 76.97 | 524702 |
| 1740436800 | 77.17 | 0.13 | 0.17 | 77.61 | 78.28 | 77.08 | 367510 |
| 1740177600 | 77.04 | -1.05 | -1.34 | 78.14 | 78.19 | 76.8 | 481087 |
| 1740091200 | 78.09 | 1.38 | 1.80 | 76.28 | 78.12 | 76 | 464994 |
| 1740004800 | 76.71 | 3.01 | 4.08 | 72.67 | 76.89 | 72.29 | 593086 |
| 1739918400 | 73.7 | 1.5 | 2.08 | 72.03 | 73.76 | 72 | 764853 |
| 1739572800 | 72.2 | -0.19 | -0.26 | 72.16 | 72.36 | 71.72 | 295493 |
| 1739486400 | 72.39 | 0.29 | 0.40 | 72.31 | 72.68 | 71.99 | 428714 |
| 1739400000 | 72.1 | -0.4 | -0.55 | 72.13 | 72.35 | 71.85 | 454639 |
| 1739313600 | 72.5 | 0.01 | 0.01 | 72.14 | 72.78 | 72.14 | 267468 |
| 1739227200 | 72.49 | -0.6 | -0.82 | 73.21 | 73.6 | 72.41 | 326574 |
| 1738968000 | 73.09 | -1.17 | -1.58 | 74.21 | 74.4 | 73.06 | 214163 |
| 1738881600 | 74.26 | -0.87 | -1.16 | 74.94 | 76.2 | 74.21 | 262536 |
| 1738795200 | 75.13 | 1.33 | 1.80 | 74.15 | 75.21 | 73.81 | 350642 |
| 1738708800 | 73.8 | -0.62 | -0.83 | 74.14 | 74.67 | 73.6 | 271283 |
| 1738622400 | 74.42 | -0.53 | -0.71 | 73.49 | 74.81 | 73.49 | 525819 |
| 1738363200 | 74.95 | -0.92 | -1.21 | 75.74 | 76.13 | 74.86 | 382001 |
| 1738276800 | 75.87 | 1.31 | 1.76 | 74.65 | 76.2 | 74.65 | 257786 |
| 1738190400 | 74.56 | 0.02 | 0.03 | 74.33 | 75.32 | 74.33 | 242192 |
| 1738104000 | 74.54 | 1 | 1.36 | 73.45 | 75.03 | 73.28 | 346835 |
| 1738017600 | 73.54 | 0.12 | 0.16 | 73.3 | 73.65 | 73.05 | 196207 |
| 1737758400 | 73.42 | 0.06 | 0.08 | 73.29 | 73.45 | 72.81 | 206087 |
| 1737672000 | 73.36 | 0.16 | 0.22 | 72.12 | 73.44 | 72.12 | 242389 |
| 1737585600 | 73.2 | -0.01 | -0.01 | 72.82 | 73.41 | 72.62 | 353440 |
| 1737499200 | 73.21 | 0.91 | 1.26 | 72.58 | 73.35 | 72.33 | 451698 |
| 1737412800 | 72.3 | 0.3 | 0.42 | 71.85 | 72.71 | 71.85 | 95073 |
| 1737153600 | 72 | 0.72 | 1.01 | 71.48 | 72.04 | 71.27 | 279714 |
| 1737067200 | 71.28 | 0.29 | 0.41 | 70.94 | 71.42 | 70.84 | 241967 |
| 1736980800 | 70.99 | 0.34 | 0.48 | 71.12 | 71.5 | 70.57 | 239489 |
| 1736894400 | 70.65 | 1.6 | 2.32 | 69.07 | 71.02 | 69.07 | 429691 |
| 1736808000 | 69.05 | -0.62 | -0.89 | 69.36 | 69.56 | 68.83 | 313069 |
| 1736548800 | 69.67 | 2.06 | 3.05 | 69.73 | 70 | 68.46 | 338039 |
| 1736462400 | 67.61 | 0.09 | 0.13 | 67.51 | 67.87 | 67.37 | 62128 |
| 1736376000 | 67.52 | 0.77 | 1.15 | 66.41 | 67.62 | 66.18 | 246133 |
| 1736289600 | 66.75 | -0.74 | -1.10 | 67.51 | 67.89 | 66.4 | 250165 |
| 1736203200 | 67.49 | -0.27 | -0.40 | 67.89 | 68.93 | 67.3 | 279773 |
| 1735944000 | 67.76 | 0.44 | 0.65 | 67.34 | 67.79 | 66.83 | 223552 |
| 1735857600 | 67.32 | -0.33 | -0.49 | 67.85 | 68.34 | 67.21 | 165924 |
| 1735684800 | 67.65 | 1.28 | 1.93 | 66.37 | 67.68 | 66.37 | 210593 |
| 1735598400 | 66.37 | -1.22 | -1.81 | 67.14 | 67.14 | 65.769999 | 206235 |
| 1735339200 | 67.59 | 0.31 | 0.46 | 67.71 | 68.01 | 67.17 | 326214 |
| 1735069200 | 67.28 | 0.16 | 0.24 | 67.25 | 67.53 | 66.93 | 135304 |
| 1734993600 | 67.12 | -0.07 | -0.10 | 67.04 | 67.88 | 66.849999 | 283876 |
| 1734734400 | 67.19 | -0.12 | -0.18 | 67.11 | 67.89 | 66.879999 | 1867317 |
| 1734648000 | 67.31 | -0.53 | -0.78 | 68.3 | 68.42 | 67.25 | 304136 |
| 1734561600 | 67.84 | -1.53 | -2.21 | 69 | 69.37 | 67.82 | 446816 |
| 1734475200 | 69.37 | 0.02 | 0.03 | 69.16 | 69.61 | 69.1 | 380811 |
| 1734388800 | 69.35 | -0.17 | -0.24 | 69.3 | 70.27 | 69.05 | 411156 |
| 1734129600 | 69.52 | 0.04 | 0.06 | 69.53 | 69.77 | 68.54 | 450250 |
| 1734043200 | 69.48 | 0.31 | 0.45 | 69.39 | 70.19 | 69.2 | 441954 |
| 1733956800 | 69.17 | 0.76 | 1.11 | 68.42 | 69.33 | 68.13 | 351176 |
| 1733870400 | 68.41 | 0.59 | 0.87 | 67.69 | 68.59 | 67.61 | 860484 |
| 1733784000 | 67.82 | -0.43 | -0.63 | 68.46 | 68.89 | 67.48 | 407299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
