News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.782381918285 | 69.02 | 69.9 | 68 | 3807 | 69.17261665 | SP |
| 4 | -0.54 | -0.77032810271 | 70.1 | 71.0826 | 68 | 7809 | 69.92790363 | SP |
| 12 | -4.69 | -6.3164983165 | 74.25 | 75.05 | 65.73 | 25495 | 70.86255721 | SP |
| 26 | 5.07 | 7.86168398201 | 64.49 | 75.29 | 61.97 | 17526 | 69.5244935 | SP |
| 52 | 9.04 | 14.9372108394 | 60.52 | 75.29 | 57.36 | 26228 | 64.34215255 | SP |
| 156 | 10.12 | 17.0255720054 | 59.44 | 75.29 | 48.5699 | 39141 | 58.26437442 | SP |
| 260 | 17.89 | 34.6235726727 | 51.67 | 75.29 | 48.5699 | 32597 | 59.12986364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 69.3111 | -0.13 | -0.18 | 69.84 | 69.84 | 69.292 | 3979 |
| 1739489400 | 69.4384 | 0.92 | 1.34 | 69 | 69.4384 | 68.9083 | 5519 |
| 1739403000 | 68.5187 | -0.54 | -0.79 | 68 | 68.7 | 68 | 2543 |
| 1739316600 | 69.0612 | -0.54 | -0.77 | 69.02 | 69.3699 | 68.935 | 3186 |
| 1739230200 | 69.6 | 0.14 | 0.20 | 69.98 | 69.98 | 69.42 | 5186 |
| 1738971000 | 69.46 | -0.78 | -1.11 | 70.45 | 70.45 | 69.3695 | 5791 |
| 1738884600 | 70.2395 | -0.24 | -0.34 | 70.9 | 70.9 | 69.8872 | 38447 |
| 1738798200 | 70.4785 | 0.62 | 0.89 | 70 | 70.4785 | 69.955 | 6136 |
| 1738711800 | 69.8602 | 0.9 | 1.31 | 68.94 | 69.9 | 68.94 | 4167 |
| 1738625400 | 68.96 | -0.93 | -1.33 | 68.17 | 69.37 | 68.17 | 13200 |
| 1738366200 | 69.89 | -0.62 | -0.87 | 70.75 | 70.83 | 69.89 | 13231 |
| 1738279800 | 70.5063 | 0.76 | 1.09 | 70.41 | 70.9427 | 70.41 | 2010 |
| 1738193400 | 69.743 | -0.13 | -0.19 | 69.93 | 70.03 | 69.27 | 5416 |
| 1738107000 | 69.8732 | 0.22 | 0.31 | 69.75 | 69.9375 | 69.6 | 3938 |
| 1738020600 | 69.658 | -0.86 | -1.22 | 69.53 | 70.34 | 69.3801 | 7459 |
| 1737761400 | 70.52 | 0.05 | 0.07 | 70.75 | 71.0826 | 70.52 | 3561 |
| 1737675000 | 70.4706 | 0 | 0.00 | 70.4706 | 70.4706 | 70.4706 | 0 |
| 1737588600 | 70.4706 | -0.51 | -0.72 | 70.91 | 70.91 | 70.4501 | 4023 |
| 1737502200 | 70.98 | 1.49 | 2.14 | 70.36 | 70.98 | 70.36 | 11798 |
| 1737156600 | 69.4933 | 0.34 | 0.50 | 69.9 | 69.9 | 69.46 | 6448 |
| 1737070200 | 69.1501 | 0.13 | 0.18 | 69.14 | 69.16 | 68.93 | 4596 |
| 1736983800 | 69.0228 | 1.48 | 2.19 | 69.46 | 69.46 | 68.885 | 4021 |
| 1736897400 | 67.5413 | 0.83 | 1.24 | 67.41 | 67.66 | 66.834999 | 1875 |
| 1736811000 | 66.7127 | -0.04 | -0.06 | 65.98 | 66.7127 | 65.73 | 4667 |
| 1736551800 | 66.7499 | -1.52 | -2.22 | 66.89 | 66.89 | 66.428299 | 4325 |
| 1736379000 | 68.2683 | -0.38 | -0.55 | 67.625 | 68.352 | 67.625 | 2035 |
| 1736292600 | 68.6446 | -0.73 | -1.05 | 69.66 | 69.86 | 68.51 | 4659 |
| 1736206200 | 69.3758 | -0.02 | -0.02 | 69.75 | 70.13 | 69.32 | 5683 |
| 1735947000 | 69.391 | 1.19 | 1.74 | 68.78 | 69.399 | 68.71 | 1638 |
| 1735860600 | 68.2011 | 0.08 | 0.12 | 68.81 | 68.81 | 67.87 | 4146 |
| 1735687800 | 68.1227 | -0.13 | -0.19 | 68.61 | 68.69 | 68.03 | 411813 |
| 1735601400 | 68.253 | -0.44 | -0.64 | 68.39 | 68.46 | 67.547 | 4714 |
| 1735342200 | 68.6955 | -1.22 | -1.74 | 69.64 | 69.64 | 68.17 | 6605 |
| 1735255800 | 69.9111 | 0.73 | 1.05 | 68.77 | 69.9111 | 68.77 | 253370 |
| 1735077840 | 69.1826 | 0.28 | 0.40 | 68.958 | 69.1826 | 68.77 | 4361 |
| 1734996600 | 68.9047 | -0.14 | -0.20 | 68.96 | 68.98 | 68.4007 | 7001 |
| 1734737400 | 69.0403 | 0.64 | 0.93 | 69.2 | 69.91 | 69.0403 | 3123 |
| 1734651000 | 68.4023 | -0.41 | -0.59 | 68.51 | 68.7999 | 68.4023 | 3809 |
| 1734564600 | 68.8096 | -3.23 | -4.48 | 72.32 | 72.4377 | 68.8096 | 3047 |
| 1734478200 | 72.0369 | -0.94 | -1.28 | 72.69 | 72.69 | 71.975 | 1614 |
| 1734391800 | 72.9743 | 0.72 | 0.99 | 72.34 | 73.16 | 72.34 | 2169 |
| 1734132600 | 72.2563 | -0.36 | -0.50 | 72.48 | 72.54 | 72.135 | 4458 |
| 1734046200 | 72.62 | -1.09 | -1.48 | 73.07 | 73.08 | 72.62 | 829 |
| 1733959800 | 73.7083 | 0.59 | 0.81 | 73.5093 | 74.07 | 73.5093 | 1762 |
| 1733873400 | 73.1133 | -0.49 | -0.66 | 73.56 | 73.8 | 73.1133 | 1432 |
| 1733787000 | 73.5985 | -0.69 | -0.93 | 74.81 | 74.94 | 73.5985 | 5396 |
| 1733527800 | 74.2866 | 0.57 | 0.77 | 74.27 | 74.38 | 74.0801 | 1794 |
| 1733441400 | 73.7196 | -0.91 | -1.22 | 74.345 | 74.345 | 73.7196 | 12621 |
| 1733355000 | 74.633 | 0.53 | 0.72 | 74.24 | 74.675 | 74.24 | 1615 |
| 1733268600 | 74.1022 | -0.54 | -0.72 | 74.49 | 74.49 | 74.1 | 2082 |
| 1733182200 | 74.64 | 0.1 | 0.13 | 74.83 | 74.83 | 74.21 | 1959 |
| 1732917840 | 74.5396 | 0.31 | 0.41 | 74.78 | 74.78 | 74.5396 | 421748 |
| 1732750200 | 74.233 | 0.05 | 0.06 | 75.05 | 75.05 | 74.1317 | 1081 |
| 1732663800 | 74.1877 | -0.69 | -0.92 | 74.25 | 74.42 | 73.77 | 6982 |
| 1732577400 | 74.8745 | 1.28 | 1.74 | 74.47 | 75.29 | 74.47 | 7922 |
| 1732318200 | 73.5938 | 1.23 | 1.71 | 72.72 | 73.5938 | 72.72 | 973 |
| 1732231800 | 72.36 | 1.41 | 1.98 | 71.48 | 72.5 | 71.48 | 4772 |
| 1732145400 | 70.9529 | -0.06 | -0.08 | 70.8111 | 70.9529 | 70.5 | 977 |
| 1732059000 | 71.01 | 0.78 | 1.10 | 69.93 | 71.01 | 69.93 | 9712 |
| 1731972600 | 70.2345 | 0.05 | 0.07 | 70.47 | 70.77 | 70.2345 | 1761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
