News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -2.62745098039 | 76.5 | 76.61 | 73 | 775 | 74.42369982 | CS |
| 4 | -1.42 | -1.87063627981 | 75.91 | 79 | 73 | 1651 | 74.86177688 | CS |
| 12 | -9.48 | -11.289746338 | 83.97 | 83.97 | 73 | 1017 | 76.60025833 | CS |
| 26 | -6.1 | -7.56917731729 | 80.59 | 85 | 71.01 | 702 | 77.9652966 | CS |
| 52 | 2.99 | 4.18181818182 | 71.5 | 85 | 67.5 | 596 | 77.32117726 | CS |
| 156 | -0.48 | -0.640256102441 | 74.97 | 85 | 64 | 791 | 73.98741436 | CS |
| 260 | 24.17 | 48.0325914149 | 50.32 | 85 | 45.7 | 1070 | 66.64270785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 74.49 | -0.01 | -0.01 | 75 | 75 | 74.33 | 1248 |
| 1749767400 | 74.5 | 0 | 0.00 | 74.5 | 75 | 73 | 783 |
| 1749681000 | 74.5 | 0.5 | 0.67 | 74.49 | 74.5 | 74.49 | 638 |
| 1749594600 | 74.0011 | -0.82 | -1.10 | 76.5 | 76.5 | 74 | 1322 |
| 1749508200 | 74.8211 | 0 | 0.00 | 76.61 | 76.61 | 74.8211 | 31 |
| 1749249000 | 74.8211 | 0 | 0.00 | 76.5 | 76.5 | 74.8211 | 1102 |
| 1749162600 | 74.8211 | 0.86 | 1.16 | 75 | 75 | 74.01 | 2899 |
| 1749076200 | 73.96 | -0.5 | -0.67 | 74.7983 | 75 | 73.96 | 519 |
| 1748989800 | 74.46 | 0.46 | 0.62 | 73.5 | 75 | 73.5 | 952 |
| 1748903400 | 74 | -1 | -1.33 | 74.8 | 74.85 | 73 | 1765 |
| 1748644200 | 75 | 0.5 | 0.67 | 74.98 | 75 | 74.75 | 3617 |
| 1748557800 | 74.5 | 0.5 | 0.68 | 73 | 75 | 73 | 2526 |
| 1748471400 | 74 | -0.99 | -1.32 | 75 | 75 | 73.953 | 5273 |
| 1748385000 | 74.99 | -1.03 | -1.36 | 75.99 | 76 | 74.5 | 3714 |
| 1748039400 | 76.024 | -1.08 | -1.40 | 76.65 | 77 | 74 | 4594 |
| 1747953000 | 77.1 | 0 | 0.00 | 78 | 78 | 77.1 | 100 |
| 1747866600 | 77.1 | 0.1 | 0.13 | 77 | 77.1 | 77 | 212 |
| 1747780200 | 77 | 1.09 | 1.44 | 78.97 | 79 | 76 | 1145 |
| 1747693800 | 75.91 | 0 | 0.00 | 78.95 | 78.95 | 75.91 | 135 |
| 1747434600 | 75.91 | -3.94 | -4.93 | 75.91 | 75.91 | 75.91 | 40 |
| 1747348200 | 79.85 | 0 | 0.00 | 79.85 | 79.85 | 79.85 | 37 |
| 1747261800 | 79.85 | 0 | 0.00 | 79.85 | 79.85 | 79.85 | 7 |
| 1747175400 | 79.85 | 0 | 0.00 | 79.83 | 79.85 | 79.83 | 7 |
| 1747089000 | 79.85 | 2.6 | 3.37 | 79.88 | 79.88 | 79.85 | 454 |
| 1746829800 | 77.25 | 0 | 0.00 | 79 | 79 | 77.25 | 71 |
| 1746743400 | 77.25 | 0 | 0.00 | 77 | 77.25 | 77 | 122 |
| 1746657000 | 77.25 | -0.86 | -1.10 | 78.45 | 78.45 | 76 | 1134 |
| 1746570600 | 78.107 | 0 | 0.00 | 78 | 78.107 | 78 | 291 |
| 1746484200 | 78.107 | 0 | 0.00 | 80 | 80 | 78.107 | 590 |
| 1746225000 | 78.107 | 0 | 0.00 | 80.46 | 80.46 | 78.107 | 140 |
| 1746138600 | 78.107 | 0 | 0.00 | 78.96 | 78.96 | 78.107 | 141 |
| 1746052200 | 78.107 | -0.19 | -0.25 | 78.3 | 78.3 | 78.107 | 411 |
| 1745965800 | 78.3 | 1.35 | 1.75 | 78.75 | 78.75 | 78.3 | 489 |
| 1745879400 | 76.95 | 0 | 0.00 | 80 | 80 | 76.95 | 60 |
| 1745620200 | 76.95 | -0.45 | -0.58 | 78.05 | 78.05 | 76.95 | 764 |
| 1745533800 | 77.4 | -1.6 | -2.03 | 78.02 | 80.01 | 77.4 | 1618 |
| 1745447400 | 79 | -0.01 | -0.01 | 80.19 | 80.19 | 79 | 1458 |
| 1745361000 | 79.01 | 1.61 | 2.08 | 79 | 79.01 | 79 | 118 |
| 1745274600 | 77.4 | -1.93 | -2.43 | 77 | 79 | 77 | 1710 |
| 1744929000 | 79.3313 | 2.57 | 3.35 | 77 | 79.3313 | 77 | 306 |
| 1744842600 | 76.76 | -0.44 | -0.57 | 76.76 | 76.76 | 76.76 | 182 |
| 1744756200 | 77.2 | 0 | 0.00 | 79.94 | 79.94 | 77.2 | 11 |
| 1744669800 | 77.2 | 0 | 0.00 | 80.19 | 80.19 | 77.2 | 114 |
| 1744410600 | 77.2 | 0 | 0.00 | 79.93 | 79.95 | 77.2 | 55 |
| 1744324200 | 77.2 | -1.8 | -2.28 | 78 | 78.05 | 77.2 | 2128 |
| 1744237800 | 79 | -1 | -1.25 | 80 | 80 | 77.63 | 8343 |
| 1744151400 | 80 | 0 | 0.00 | 78 | 80 | 78 | 36 |
| 1744065000 | 80 | 0 | 0.00 | 79.44 | 80 | 79 | 133 |
| 1743805800 | 80 | 0.5 | 0.62 | 79.01 | 80 | 79 | 1079 |
| 1743719400 | 79.505 | 0 | 0.00 | 79 | 79.505 | 79 | 80 |
| 1743633000 | 79.505 | -0.45 | -0.56 | 80 | 80.0001 | 79.505 | 1238 |
| 1743546600 | 79.95 | -1.58 | -1.94 | 81.3 | 82 | 79.95 | 106 |
| 1743460200 | 81.5344 | 4.48 | 5.82 | 81.05 | 81.5344 | 81 | 347 |
| 1743201000 | 77.05 | 0 | 0.00 | 81.05 | 81.05 | 77.05 | 1580 |
| 1743114600 | 77.05 | 0 | 0.00 | 78.36 | 78.36 | 77.05 | 40 |
| 1743028200 | 77.05 | -1.31 | -1.67 | 77.05 | 80 | 77.05 | 226 |
| 1742941800 | 78.36 | -0.05 | -0.06 | 82.37 | 82.37 | 78.36 | 718 |
| 1742855400 | 78.41 | -5.49 | -6.54 | 78.41 | 78.41 | 78.41 | 278 |
| 1742596200 | 83.9 | 0.15 | 0.18 | 83.97 | 83.97 | 81.875 | 971 |
| 1742509800 | 83.75 | -0.25 | -0.30 | 85 | 85 | 83.3297 | 641 |
| 1742423400 | 84 | 2.31 | 2.83 | 82.75 | 84 | 82.4458 | 7986 |
| 1742337000 | 81.69 | -0.84 | -1.02 | 82.75 | 82.75 | 81.69 | 226 |
| 1742250600 | 82.53 | 0.03 | 0.04 | 83.51 | 83.51 | 82.53 | 364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
