News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 3.33923947117 | 73.37 | 78.44 | 72.5222 | 1084703 | 75.18282187 | CS |
| 4 | 4.57 | 6.41403508772 | 71.25 | 78.44 | 70.755 | 774790 | 74.04920305 | CS |
| 12 | 6.97 | 10.1234567901 | 68.85 | 80.8 | 65.61 | 913246 | 73.26921478 | CS |
| 26 | -3.53 | -4.4486452426 | 79.35 | 83.62 | 65.61 | 887585 | 74.18976587 | CS |
| 52 | 5.41 | 7.68356767505 | 70.41 | 85.57 | 61.16 | 973801 | 73.30958651 | CS |
| 156 | -19.8925 | -20.7835967089 | 95.7125 | 113.805 | 51.79 | 779836 | 75.84288287 | CS |
| 260 | 20.8 | 37.804434751 | 55.02 | 135.9625 | 38.7925 | 556135 | 78.04871346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 75.83 | -0.27 | -0.35 | 77.01 | 77.17 | 75.66 | 990971 |
| 1737070500 | 76.1 | 0.97 | 1.29 | 74.86 | 76.305 | 73.67 | 959044 |
| 1736984100 | 75.13 | 0.4 | 0.54 | 76.14 | 77.56 | 74.075 | 795074 |
| 1736897700 | 74.73 | -1.69 | -2.21 | 76.48 | 78.44 | 74.15 | 1278442 |
| 1736811300 | 76.42 | 3.11 | 4.24 | 73.03 | 76.48 | 72.5222 | 1356631 |
| 1736552100 | 73.31 | -1.88 | -2.50 | 73.37 | 74.98 | 73.07 | 1034324 |
| 1736379300 | 75.19 | 0.42 | 0.56 | 74.59 | 75.25 | 73.22 | 468791 |
| 1736292900 | 74.77 | 0.52 | 0.70 | 74.55 | 76.73 | 73.915 | 533400 |
| 1736206500 | 74.25 | 0.46 | 0.62 | 73.81 | 75.64 | 73.76 | 692664 |
| 1735947300 | 73.79 | 2.31 | 3.23 | 71.56 | 74.055 | 70.755 | 656951 |
| 1735860900 | 71.48 | -0.55 | -0.76 | 72.75 | 72.925 | 71 | 658118 |
| 1735688100 | 72.03 | -0.26 | -0.36 | 72.91 | 73.12 | 71.615 | 444811 |
| 1735601700 | 72.29 | -0.69 | -0.95 | 71.94 | 72.82 | 71.415 | 328358 |
| 1735342500 | 72.98 | -0.24 | -0.32 | 72.49 | 73.585 | 72.49 | 474696 |
| 1735256100 | 73.215 | 0.19 | 0.25 | 72.41 | 73.78 | 71.94 | 353411 |
| 1735077840 | 73.03 | 0.29 | 0.40 | 72.7 | 73.38 | 72.49 | 309620 |
| 1734996900 | 72.74 | -0.43 | -0.59 | 72.49 | 73.13 | 71.27 | 618835 |
| 1734737700 | 73.17 | 1.78 | 2.49 | 71.25 | 74.27 | 71.07 | 2208259 |
| 1734651300 | 71.39 | -0.02 | -0.03 | 71.5 | 72.08 | 69.48 | 1051878 |
| 1734564900 | 71.41 | -3.86 | -5.13 | 75.46 | 75.94 | 71.215 | 765659 |
| 1734478500 | 75.27 | -0.89 | -1.17 | 76 | 77.62 | 75.02 | 620638 |
| 1734392100 | 76.16 | 0.47 | 0.62 | 75.91 | 76.91 | 75.1 | 560879 |
| 1734132900 | 75.69 | -0.99 | -1.29 | 76.58 | 76.71 | 74.41 | 487423 |
| 1734046500 | 76.68 | -0.13 | -0.17 | 76.58 | 77.58 | 75.72 | 652829 |
| 1733960100 | 76.81 | -0.31 | -0.40 | 77.89 | 78.42 | 76.72 | 695805 |
| 1733873700 | 77.12 | -0.28 | -0.36 | 77.89 | 78.26 | 76.23 | 966577 |
| 1733787300 | 77.4 | 2.89 | 3.88 | 74.75 | 77.5 | 74.75 | 773567 |
| 1733528100 | 74.51 | 0.62 | 0.84 | 74.65 | 75.62 | 73.98 | 497143 |
| 1733441700 | 73.89 | -2 | -2.64 | 75.89 | 76.6 | 73.8 | 721931 |
| 1733355300 | 75.89 | 0.84 | 1.12 | 75.05 | 76.81 | 73.68 | 571785 |
| 1733268900 | 75.05 | -0.97 | -1.28 | 75.53 | 75.85 | 74.38 | 595596 |
| 1733182500 | 76.02 | 0.63 | 0.84 | 75.03 | 76.27 | 74.26 | 922624 |
| 1732917840 | 75.39 | 0.01 | 0.01 | 75.33 | 75.87 | 74.51 | 464410 |
| 1732750500 | 75.38 | 0.51 | 0.68 | 75.27 | 76.19 | 74.11 | 557022 |
| 1732664100 | 74.87 | 0.48 | 0.65 | 73.81 | 75.13 | 72.725 | 993854 |
| 1732577700 | 74.39 | 3.11 | 4.36 | 72.06 | 75 | 72.06 | 1162664 |
| 1732318500 | 71.28 | 0.23 | 0.32 | 71.1 | 72.4054 | 70.61 | 620615 |
| 1732232100 | 71.05 | 2.33 | 3.39 | 68.6 | 71.32 | 68.24 | 1338434 |
| 1732145700 | 68.72 | 2.35 | 3.54 | 66.29 | 68.9156 | 65.61 | 1493430 |
| 1732059300 | 66.37 | -0.49 | -0.73 | 66.75 | 67.49 | 66.319999 | 1564208 |
| 1731972900 | 66.86 | -0.71 | -1.05 | 67.23 | 67.49 | 65.989999 | 1889574 |
| 1731713700 | 67.57 | -4.97 | -6.85 | 72.27 | 72.465 | 67.48 | 2447553 |
| 1731627300 | 72.54 | -3.39 | -4.46 | 75.17 | 75.8399 | 72.27 | 1211098 |
| 1731540900 | 75.93 | 1.52 | 2.04 | 74.2 | 76.43 | 74.2 | 1456419 |
| 1731454500 | 74.41 | -0.28 | -0.37 | 74.63 | 75.16 | 73.58 | 802414 |
| 1731368100 | 74.69 | -1.27 | -1.67 | 75.91 | 76.485 | 74.395 | 628523 |
| 1731108900 | 75.96 | -0.46 | -0.60 | 76.24 | 76.74 | 74.94 | 649382 |
| 1731022500 | 76.42 | 0.59 | 0.78 | 76.69 | 77.59 | 75.985 | 684676 |
| 1730936100 | 75.83 | -1.79 | -2.31 | 80.8 | 80.8 | 74.83 | 1093474 |
| 1730849700 | 77.62 | 1.72 | 2.27 | 74.91 | 77.65 | 73.92 | 542019 |
| 1730763300 | 75.9 | 0.59 | 0.78 | 75.54 | 77.29 | 74.99 | 692023 |
| 1730500500 | 75.31 | 1.56 | 2.12 | 74.1 | 76.56 | 74.07 | 984000 |
| 1730414100 | 73.75 | -2.27 | -2.99 | 75.89 | 76.42 | 73.75 | 1109505 |
| 1730327700 | 76.02 | 5.28 | 7.46 | 74 | 79.4595 | 73.95 | 2663641 |
| 1730241300 | 70.74 | 0.36 | 0.51 | 70.15 | 71.01 | 69.83 | 1581623 |
| 1730154900 | 70.38 | 1.7 | 2.48 | 69.59 | 70.42 | 69.18 | 1066938 |
| 1729895700 | 68.68 | 0.31 | 0.45 | 68.85 | 69.14 | 68.07 | 681160 |
| 1729809300 | 68.37 | -0.97 | -1.40 | 69.58 | 70.05 | 68.33 | 595567 |
| 1729722900 | 69.34 | -0.61 | -0.87 | 69.76 | 70.28 | 68.66 | 734623 |
| 1729636500 | 69.95 | -0.41 | -0.58 | 70.06 | 70.645 | 68.9 | 864794 |
| 1729550100 | 70.36 | -0.88 | -1.24 | 70.78 | 71.11 | 69.8 | 951273 |
| 1729290900 | 71.24 | 1.09 | 1.55 | 70.61 | 71.315 | 69.92 | 834004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
