News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.83 | 2.616154396 | 69.95 | 74.4526 | 68.69 | 50344 | 71.70036425 | SP |
| 4 | -5.9 | -7.59526261586 | 77.68 | 77.9999 | 64.5503 | 67083 | 70.63884265 | SP |
| 12 | -1.44 | -1.96667577165 | 73.22 | 80.92 | 64.5503 | 54924 | 73.63420609 | SP |
| 26 | 21.73 | 43.4165834166 | 50.05 | 80.92 | 50.05 | 39861 | 69.67030106 | SP |
| 52 | 20.27 | 39.351582217 | 51.51 | 80.92 | 50.05 | 30437 | 65.29122053 | SP |
| 156 | 26.59474696 | 58.8571384926 | 45.18525304 | 80.92 | 32.94681676 | 21959 | 54.33956009 | SP |
| 260 | 44.18770736 | 160.145109856 | 27.59229264 | 80.92 | 12.07850028 | 24871 | 47.98343458 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 71.78 | -0.49 | -0.68 | 69.57 | 72.425 | 69.24 | 117261 |
| 1738366500 | 72.27 | 0.48 | 0.67 | 73.15 | 74.4526 | 71.97 | 29638 |
| 1738280100 | 71.79 | 0.61 | 0.86 | 71.91 | 72.71 | 71.3091 | 29423 |
| 1738193700 | 71.18 | -0.28 | -0.39 | 71.22 | 71.62 | 70.425 | 38339 |
| 1738107300 | 71.46 | 2.55 | 3.70 | 69.95 | 71.54 | 68.69 | 37061 |
| 1738020900 | 68.91 | -4.59 | -6.24 | 70.12 | 71.06 | 67.82 | 81675 |
| 1737761700 | 73.5 | -0.84 | -1.13 | 75.18 | 76.03 | 73.48 | 47961 |
| 1737675300 | 74.34 | 0 | 0.00 | 74.34 | 74.34 | 74.34 | 0 |
| 1737588900 | 74.34 | 0.28 | 0.38 | 74.78 | 75.13 | 73.68 | 39873 |
| 1737502500 | 74.06 | 3.29 | 4.65 | 71.71 | 74.105 | 70.98 | 68159 |
| 1737156900 | 70.77 | -0.23 | -0.32 | 71.82 | 71.95 | 70.76 | 98944 |
| 1737070500 | 71 | 0.03 | 0.04 | 71.06 | 71.57 | 70.5824 | 43440 |
| 1736984100 | 70.97 | 3.78 | 5.63 | 69.36 | 71.34 | 69.231 | 65582 |
| 1736897700 | 67.19 | 1.77 | 2.71 | 66.5 | 67.4 | 65.66 | 88439 |
| 1736811300 | 65.42 | -2.19 | -3.24 | 65.769999 | 66.11 | 64.550299 | 77369 |
| 1736552100 | 67.61 | -1.72 | -2.48 | 68.54 | 68.62 | 66.959999 | 81548 |
| 1736379300 | 69.33 | -5.35 | -7.16 | 71.32 | 71.5 | 67.83 | 98958 |
| 1736292900 | 74.68 | -2.46 | -3.19 | 77.68 | 77.9999 | 74.1246 | 96738 |
| 1736206500 | 77.14 | 0.66 | 0.86 | 77.02 | 78.6684 | 76.75 | 75305 |
| 1735947300 | 76.48 | 1.4 | 1.86 | 74.75 | 76.49 | 74.75 | 127656 |
| 1735860900 | 75.08 | 2.52 | 3.47 | 73.45 | 75.08 | 72.2 | 62125 |
| 1735688100 | 72.56 | -0.63 | -0.86 | 73.66 | 73.66 | 72.0989 | 35785 |
| 1735601700 | 73.19 | -1.27 | -1.71 | 73.59 | 73.78 | 72.39 | 27330 |
| 1735342500 | 74.46 | -1.82 | -2.39 | 76.03 | 76.03 | 73.65 | 32745 |
| 1735256100 | 76.28 | 0.45 | 0.59 | 75.89 | 76.3898 | 75.21 | 35142 |
| 1735077840 | 75.83 | 0.75 | 1.00 | 75.44 | 75.9584 | 75.22 | 13305 |
| 1734996900 | 75.08 | -0.16 | -0.21 | 75.4 | 75.41 | 74.075 | 51049 |
| 1734737700 | 75.24 | 1.91 | 2.60 | 72.82 | 75.59 | 72.01 | 152386 |
| 1734651300 | 73.33 | 0.16 | 0.22 | 74.12 | 74.9099 | 73.07 | 62832 |
| 1734564900 | 73.17 | -2.95 | -3.88 | 76.45 | 77.15 | 72.7709 | 39883 |
| 1734478500 | 76.12 | -1.13 | -1.46 | 77.1 | 77.1 | 75.37 | 28211 |
| 1734392100 | 77.245 | 1.15 | 1.50 | 76.36 | 77.4717 | 76.135 | 55880 |
| 1734132900 | 76.1 | -0.07 | -0.09 | 76.72 | 77.2489 | 75.9172 | 32217 |
| 1734046500 | 76.17 | -0.36 | -0.47 | 76.43 | 76.79 | 75.895 | 26940 |
| 1733960100 | 76.53 | 1.58 | 2.11 | 76.07 | 76.5819 | 75.25 | 55168 |
| 1733873700 | 74.95 | -1.89 | -2.46 | 76.21 | 77.2 | 74.7909 | 41390 |
| 1733787300 | 76.84 | -3.63 | -4.51 | 79.51 | 79.65 | 76.53 | 67785 |
| 1733528100 | 80.47 | 1.45 | 1.83 | 79.79 | 80.92 | 79.3593 | 65245 |
| 1733441700 | 79.02 | -0.88 | -1.10 | 80.29 | 80.29 | 78.9 | 64402 |
| 1733355300 | 79.9 | 1.47 | 1.87 | 79.02 | 80.51 | 79 | 71800 |
| 1733268900 | 78.43 | 1.65 | 2.15 | 76.6 | 78.43 | 76.6 | 58430 |
| 1733182500 | 76.78 | 0.45 | 0.59 | 76.78 | 77.4391 | 76.5 | 42819 |
| 1732917840 | 76.33 | 0.95 | 1.26 | 75.89 | 76.7511 | 75.89 | 9194 |
| 1732750500 | 75.38 | -0.75 | -0.99 | 76.37 | 76.37 | 74.23 | 44362 |
| 1732664100 | 76.13 | 0.4 | 0.53 | 76.54 | 76.6809 | 75.74 | 40727 |
| 1732577700 | 75.73 | -0.13 | -0.17 | 76.66 | 77.13 | 75.335 | 48691 |
| 1732318500 | 75.86 | 1.76 | 2.38 | 74.09 | 75.8699 | 73.9823 | 29202 |
| 1732232100 | 74.1 | 0.62 | 0.84 | 74.35 | 74.75 | 73.19 | 63359 |
| 1732145700 | 73.48 | 1.08 | 1.49 | 73.03 | 73.55 | 72.2301 | 29942 |
| 1732059300 | 72.4 | 2.08 | 2.96 | 69.5 | 72.4358 | 69.3601 | 60825 |
| 1731972900 | 70.32 | 0.65 | 0.93 | 70.15 | 70.8 | 69.6845 | 25511 |
| 1731713700 | 69.67 | -1.01 | -1.43 | 70.02 | 70.1656 | 69.1979 | 89797 |
| 1731627300 | 70.68 | -0.69 | -0.97 | 71.52 | 71.605 | 70.605 | 17845 |
| 1731540900 | 71.37 | -1.52 | -2.09 | 73.14 | 73.21 | 71.33 | 21697 |
| 1731454500 | 72.89 | -1.07 | -1.45 | 73.22 | 73.59 | 72.4291 | 44225 |
| 1731368100 | 73.96 | -0.43 | -0.58 | 74.79 | 74.8301 | 73.1499 | 56453 |
| 1731108900 | 74.39 | 2.47 | 3.43 | 72.05 | 74.39 | 72.05 | 73907 |
| 1731022500 | 71.92 | 3.6 | 5.27 | 70.17 | 71.92 | 70.17 | 88061 |
| 1730936100 | 68.32 | 2.88 | 4.40 | 67.23 | 68.3599 | 67.23 | 112617 |
| 1730849700 | 65.44 | 1.51 | 2.36 | 64.489999 | 65.44 | 64.489999 | 33426 |
| 1730763300 | 63.93 | -0.49 | -0.76 | 64.09 | 64.709999 | 63.68 | 31162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
