News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.79 | -2.4906080423 | 71.87 | 72.14 | 69.89 | 5651899 | 71.20564755 | SP |
| 4 | -0.56 | -0.79275198188 | 70.64 | 72.14 | 69.47 | 5945269 | 71.05266256 | SP |
| 12 | -0.92 | -1.29577464789 | 71 | 72.14 | 67.68 | 6958499 | 70.36308868 | SP |
| 26 | 3.85 | 5.81307564548 | 66.23 | 72.14 | 63.45 | 6575192 | 68.82615245 | SP |
| 52 | 10.28 | 17.1906354515 | 59.8 | 72.14 | 58.085 | 6718090 | 65.20784405 | SP |
| 156 | 19.55 | 38.6898871957 | 50.53 | 72.14 | 40.92 | 5354664 | 56.30738883 | SP |
| 260 | 31.99 | 83.9852979785 | 38.09 | 72.14 | 25.62 | 4519664 | 52.47941682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 69.91 | -0.35 | -0.50 | 70.26 | 70.335 | 69.3633 | 11732830 |
| 1740439800 | 70.26 | -0.33 | -0.47 | 70.82 | 70.94 | 70.17 | 6234409 |
| 1740180600 | 70.59 | -1.21 | -1.69 | 71.79 | 71.79 | 70.525 | 7509378 |
| 1740094200 | 71.8 | -0.3 | -0.42 | 71.94 | 71.9571 | 71.4199 | 4595780 |
| 1740007800 | 72.1 | 0.17 | 0.24 | 71.77 | 72.14 | 71.71 | 3539105 |
| 1739921400 | 71.93 | 0.21 | 0.29 | 71.87 | 71.93 | 71.573656 | 6380821 |
| 1739575800 | 71.72 | -0.01 | -0.01 | 71.76 | 71.8799 | 71.655 | 3889446 |
| 1739489400 | 71.73 | 0.75 | 1.06 | 71.115 | 71.75 | 70.965 | 6095132 |
| 1739403000 | 70.98 | -0.22 | -0.31 | 70.5 | 71.11 | 70.4199 | 7282101 |
| 1739316600 | 71.2 | 0.05 | 0.07 | 70.89 | 71.27 | 70.88 | 3010543 |
| 1739230200 | 71.15 | 0.47 | 0.66 | 71.06 | 71.2299 | 70.9064 | 4795554 |
| 1738971000 | 70.68 | -0.65 | -0.91 | 71.4 | 71.5367 | 70.5901 | 5846750 |
| 1738884600 | 71.33 | 0.24 | 0.34 | 71.28 | 71.345 | 70.9 | 4456359 |
| 1738798200 | 71.09 | 0.3 | 0.42 | 70.67 | 71.1 | 70.42 | 11233832 |
| 1738711800 | 70.79 | 0.48 | 0.68 | 70.32 | 70.85 | 70.265 | 5283858 |
| 1738625400 | 70.31 | -0.49 | -0.69 | 69.73 | 70.61 | 69.47 | 10169370 |
| 1738366200 | 70.8 | -0.36 | -0.51 | 71.47 | 71.7557 | 70.71 | 7105032 |
| 1738279800 | 71.16 | 0.36 | 0.51 | 71.04 | 71.357 | 70.67 | 6349909 |
| 1738193400 | 70.8 | -0.32 | -0.45 | 71.02 | 71.065 | 70.4987 | 4592151 |
| 1738107000 | 71.12 | 0.6 | 0.85 | 70.64 | 71.2199 | 70.26 | 4590577 |
| 1738020600 | 70.52 | -0.99 | -1.38 | 69.97 | 70.54 | 69.96 | 8778454 |
| 1737761400 | 71.51 | 0.17 | 0.24 | 71.75 | 71.85 | 71.385 | 9362431 |
| 1737675000 | 71.34 | 0 | 0.00 | 71.34 | 71.34 | 71.34 | 0 |
| 1737588600 | 71.34 | 0.4 | 0.56 | 71.28 | 71.51 | 71.23 | 8496955 |
| 1737502200 | 70.94 | 0.65 | 0.92 | 70.66 | 70.94 | 70.425 | 13377278 |
| 1737156600 | 70.29 | 0.69 | 0.99 | 70.22 | 70.5074 | 70.07 | 3954779 |
| 1737070200 | 69.6 | -0.12 | -0.17 | 69.91 | 69.91 | 69.5198 | 4099462 |
| 1736983800 | 69.72 | 1.24 | 1.81 | 69.45 | 69.8671 | 69.31 | 6819007 |
| 1736897400 | 68.48 | 0.07 | 0.10 | 68.74 | 68.82 | 68.04 | 7359071 |
| 1736811000 | 68.41 | 0.11 | 0.16 | 67.73 | 68.435 | 67.68 | 10721000 |
| 1736551800 | 68.3 | -1.03 | -1.49 | 68.92 | 68.93 | 68.06 | 8669375 |
| 1736379000 | 69.33 | 0.06 | 0.09 | 69.27 | 69.465 | 68.84 | 8663962 |
| 1736292600 | 69.27 | -0.76 | -1.09 | 70.28 | 70.32 | 69.03 | 8427512 |
| 1736206200 | 70.03 | 0.4 | 0.57 | 70.13 | 70.549 | 69.83 | 6288497 |
| 1735947000 | 69.63 | 0.86 | 1.25 | 69.11 | 69.709 | 68.99 | 5278970 |
| 1735860600 | 68.77 | -0.17 | -0.25 | 69.33 | 69.53 | 68.29 | 11012489 |
| 1735687800 | 68.94 | -0.26 | -0.38 | 69.4 | 69.47 | 68.755 | 6894659 |
| 1735601400 | 69.2 | -0.8 | -1.14 | 69.16 | 69.6 | 68.75 | 6562430 |
| 1735342200 | 70 | -0.97 | -1.37 | 70.29 | 70.31 | 69.495 | 4813179 |
| 1735255800 | 70.97 | 0.03 | 0.04 | 70.76 | 71.105 | 70.59 | 3988553 |
| 1735077840 | 70.94 | 0.74 | 1.05 | 70.35 | 70.97 | 70.2801 | 2856472 |
| 1734996600 | 70.2 | 0.47 | 0.67 | 69.74 | 70.2567 | 69.35 | 6404875 |
| 1734737400 | 69.73 | 0.78 | 1.13 | 68.66 | 70.3 | 68.57 | 8514010 |
| 1734651000 | 68.95 | -0.02 | -0.03 | 69.57 | 69.75 | 68.93 | 16846149 |
| 1734564600 | 68.97 | -2.12 | -2.98 | 71.06 | 71.3397 | 68.93 | 13509726 |
| 1734478200 | 71.09 | -0.29 | -0.41 | 71.08 | 71.19 | 70.925 | 11127388 |
| 1734391800 | 71.38 | 0.29 | 0.41 | 71.3 | 71.5 | 71.2 | 8190975 |
| 1734132600 | 71.09 | -0.01 | -0.01 | 71.33 | 71.4291 | 70.9127 | 8834979 |
| 1734046200 | 71.1 | -0.36 | -0.50 | 71.37 | 71.429 | 71.1 | 6755108 |
| 1733959800 | 71.46 | 0.56 | 0.79 | 71.26 | 71.57 | 71.235 | 4312276 |
| 1733873400 | 70.9 | -0.23 | -0.32 | 71.21 | 71.25 | 70.835 | 7841420 |
| 1733787000 | 71.13 | -0.39 | -0.55 | 71.5 | 71.505 | 71.0631 | 3503312 |
| 1733527800 | 71.52 | 0.15 | 0.21 | 71.46 | 71.645 | 71.41 | 5778900 |
| 1733441400 | 71.37 | -0.12 | -0.17 | 71.48 | 71.58 | 71.33 | 4385784 |
| 1733355000 | 71.49 | 0.45 | 0.63 | 71.26 | 71.51 | 71.17 | 6100819 |
| 1733268600 | 71.04 | 0.03 | 0.04 | 71 | 71.0774 | 70.8599 | 4268606 |
| 1733182200 | 71.01 | 0.12 | 0.17 | 70.94 | 71.09 | 70.87 | 6494343 |
| 1732917840 | 70.89 | 0.45 | 0.64 | 70.54 | 70.97 | 70.515 | 5772153 |
| 1732750200 | 70.44 | -0.23 | -0.33 | 70.63 | 70.6799 | 70.26 | 5201452 |
| 1732663800 | 70.67 | 0.38 | 0.54 | 70.44 | 70.735 | 70.36 | 5268338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
