News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.472222222222 | 72 | 72.83 | 70.9889 | 48457 | 72.03930318 | SP |
| 4 | 3.3 | 4.7798377752 | 69.04 | 72.83 | 66.2 | 49891 | 70.3339055 | SP |
| 12 | 2.73 | 3.92185030886 | 69.61 | 73.7966 | 65.5496 | 62348 | 70.03417964 | SP |
| 26 | -0.98 | -1.33660665576 | 73.32 | 73.7966 | 65.5496 | 70080 | 69.68836421 | SP |
| 52 | 12.23 | 20.3460322742 | 60.11 | 73.7966 | 58.16 | 79721 | 67.55555639 | SP |
| 156 | 11.03 | 17.9905398793 | 61.31 | 73.7966 | 52.083 | 75713 | 63.10782911 | SP |
| 260 | 37.32 | 106.567675614 | 35.02 | 73.7966 | 21.81 | 58670 | 61.30792832 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 72.34 | 0.73 | 1.02 | 72.38 | 72.54 | 71.9 | 54365 |
| 1727994600 | 71.61 | -0.06 | -0.08 | 71.48 | 71.6826 | 70.9889 | 30386 |
| 1727908200 | 71.67 | -0.42 | -0.58 | 72.07 | 72.465 | 71.5601 | 47443 |
| 1727821800 | 72.09 | -0.28 | -0.39 | 72.17 | 72.27 | 71.5 | 50906 |
| 1727735400 | 72.37 | 0.16 | 0.22 | 72 | 72.39 | 71.745 | 53762 |
| 1727476200 | 72.21 | 0.57 | 0.80 | 72 | 72.83 | 71.94 | 59790 |
| 1727389800 | 71.64 | 0.51 | 0.72 | 71.48 | 72.23 | 71.48 | 42630 |
| 1727303400 | 71.13 | -1.05 | -1.45 | 72.04 | 72.09 | 71.13 | 34818 |
| 1727217000 | 72.18 | 0.42 | 0.59 | 72.1 | 72.4999 | 72.0505 | 54004 |
| 1727130600 | 71.76 | 0.38 | 0.53 | 71.52 | 72.0742 | 71.4416 | 36840 |
| 1726871400 | 71.38 | -0.85 | -1.18 | 71.715 | 71.82 | 71.14 | 37386 |
| 1726785000 | 72.23 | 1.41 | 1.99 | 72.15 | 72.43 | 71.61 | 53825 |
| 1726698600 | 70.82 | 0.1 | 0.14 | 70.67 | 72.04 | 70.59 | 55602 |
| 1726612200 | 70.72 | 0.6 | 0.86 | 70.35 | 71.14 | 70.35 | 40328 |
| 1726525800 | 70.12 | 0.61 | 0.87 | 69.77 | 70.25 | 69.61 | 34101 |
| 1726266600 | 69.515 | 1.31 | 1.91 | 68.71 | 69.74 | 68.71 | 56084 |
| 1726180200 | 68.21 | 0.65 | 0.96 | 67.67 | 68.43 | 67.41 | 46758 |
| 1726093800 | 67.56 | -0.01 | -0.01 | 67.44 | 67.59 | 66.2 | 92614 |
| 1726007400 | 67.57 | -0.52 | -0.76 | 68.18 | 68.18 | 67.0601 | 66340 |
| 1725921000 | 68.09 | 0.12 | 0.18 | 68.21 | 68.5786 | 67.77 | 54304 |
| 1725661800 | 67.97 | -1.03 | -1.49 | 69.04 | 69.4019 | 67.9301 | 49895 |
| 1725575400 | 69 | -0.62 | -0.89 | 69.82 | 70.03 | 68.93 | 52752 |
| 1725489000 | 69.62 | -0.55 | -0.78 | 69.98 | 70.315 | 69.53 | 55785 |
| 1725402600 | 70.17 | -1.61 | -2.24 | 71.19 | 71.34 | 69.89 | 45456 |
| 1725057000 | 71.78 | 0.27 | 0.38 | 71.57 | 71.9173 | 71.1127 | 28411 |
| 1724970600 | 71.51 | 0.54 | 0.76 | 71.39 | 71.8587 | 70.93 | 58652 |
| 1724884200 | 70.97 | -0.26 | -0.37 | 70.84 | 71.38 | 70.78 | 44219 |
| 1724797800 | 71.23 | -0.3 | -0.42 | 71.14 | 71.34 | 70.99 | 41210 |
| 1724711400 | 71.53 | 0.12 | 0.17 | 71.79 | 72.21 | 71.45 | 46727 |
| 1724452200 | 71.41 | 1.68 | 2.41 | 70.19 | 71.43 | 70.0207 | 41490 |
| 1724365800 | 69.73 | -0.28 | -0.40 | 71.1 | 71.21 | 69.6651 | 72512 |
| 1724279400 | 70.01 | 0.73 | 1.05 | 69.82 | 70.14 | 69.698 | 55352 |
| 1724193000 | 69.28 | -0.8 | -1.14 | 70.08 | 70.21 | 69.27 | 177585 |
| 1724106600 | 70.08 | 0.43 | 0.62 | 69.69 | 70.24 | 69.69 | 46295 |
| 1723847400 | 69.65 | 0.44 | 0.64 | 69.07 | 69.81 | 69.07 | 51961 |
| 1723761000 | 69.21 | 1.01 | 1.48 | 69.09 | 69.54 | 68.82 | 44160 |
| 1723674600 | 68.2 | -0.17 | -0.25 | 68.59 | 68.63 | 68.0488 | 47179 |
| 1723588200 | 68.37 | 0.52 | 0.77 | 68.14 | 68.46 | 67.6916 | 32623 |
| 1723501800 | 67.85 | -0.39 | -0.57 | 68.43 | 68.43 | 67.685 | 63821 |
| 1723242600 | 68.2395 | 0.28 | 0.41 | 67.98 | 68.3999 | 67.5901 | 32690 |
| 1723156200 | 67.96 | 1.28 | 1.92 | 67.12 | 67.96 | 67.12 | 55765 |
| 1723069800 | 66.68 | -0.67 | -0.99 | 68.1 | 68.25 | 66.58 | 160096 |
| 1722983400 | 67.35 | 0.59 | 0.88 | 66.89 | 68.055 | 66.51 | 65270 |
| 1722897000 | 66.760099 | -1.99 | -2.89 | 66.04 | 67.4 | 65.5496 | 110113 |
| 1722637800 | 68.75 | -2.39 | -3.36 | 69.84 | 69.84 | 68.335 | 69460 |
| 1722551400 | 71.14 | -1.67 | -2.29 | 72.86 | 73.51 | 70.6978 | 54652 |
| 1722465000 | 72.81 | 0.43 | 0.59 | 72.97 | 73.7966 | 72.59 | 66086 |
| 1722378600 | 72.38 | 0.6 | 0.84 | 71.96 | 72.65 | 71.957 | 69685 |
| 1722292200 | 71.78 | -0.05 | -0.07 | 71.99 | 72.0133 | 71.44 | 37143 |
| 1722033000 | 71.83 | 0.9 | 1.27 | 71.31 | 71.93 | 71.116 | 89591 |
| 1721946600 | 70.93 | 0.96 | 1.37 | 69.85 | 71.55 | 69.85 | 88469 |
| 1721860200 | 69.97 | -0.68 | -0.96 | 70.51 | 71.06 | 69.89 | 55617 |
| 1721773800 | 70.65 | -0.05 | -0.07 | 70.57 | 70.83 | 70.275 | 61605 |
| 1721687400 | 70.7 | 0.23 | 0.33 | 70.52 | 70.8794 | 69.89 | 202465 |
| 1721428200 | 70.47 | -0.72 | -1.01 | 70.92 | 71.01 | 70.29 | 43654 |
| 1721341800 | 71.19 | -0.72 | -0.99 | 71.8 | 72.63 | 71.05 | 43607 |
| 1721255400 | 71.905 | -0.11 | -0.15 | 71.59 | 72.71 | 71.59 | 123890 |
| 1721169000 | 72.01 | 1.69 | 2.40 | 70.58 | 72.1 | 70.5077 | 48944 |
| 1721082600 | 70.32 | 0.63 | 0.90 | 70 | 70.93 | 69.995 | 54918 |
| 1720823400 | 69.69 | 0.42 | 0.61 | 69.61 | 70.005 | 69.51 | 140830 |
| 1720737000 | 69.27 | 1.82 | 2.70 | 68.025 | 69.39 | 68.025 | 63709 |
| 1720650600 | 67.45 | 0.58 | 0.87 | 66.97 | 67.5 | 66.97 | 60222 |
| 1720564200 | 66.87 | -0.45 | -0.67 | 67.23 | 67.55 | 66.821 | 242446 |
| 1720477800 | 67.32 | 0.21 | 0.31 | 67.28 | 67.72 | 67.1601 | 54259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
