News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 3.30368487929 | 70.83 | 73.44 | 70.78 | 59297 | 72.16888666 | SP |
| 4 | 4.74 | 6.92678649715 | 68.43 | 73.44 | 67.98 | 34791 | 70.84984135 | SP |
| 12 | 3.44 | 4.93331421196 | 69.73 | 73.44 | 65.47 | 28544 | 69.8105208 | SP |
| 26 | 7.54 | 11.4886484839 | 65.63 | 77.44 | 63.46 | 63940 | 70.81006754 | SP |
| 52 | 16.1 | 28.2109689855 | 57.07 | 77.44 | 56.0001 | 70233 | 67.56466632 | SP |
| 156 | -3.52 | -4.58990741948 | 76.69 | 78.63 | 44.42 | 82547 | 62.34481198 | SP |
| 260 | 6.61 | 9.93088942308 | 66.56 | 102.5 | 44.42 | 120101 | 74.41553175 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 73.17 | 0.87 | 1.20 | 72.06 | 73.44 | 72.06 | 60497 |
| 1739316900 | 72.3 | -0.38 | -0.52 | 71.96 | 72.46 | 71.82 | 27150 |
| 1739230500 | 72.68 | 1.45 | 2.04 | 72.25 | 72.83 | 72.185 | 92477 |
| 1738971300 | 71.23 | 0.28 | 0.39 | 71.98 | 72.16 | 71.0969 | 108725 |
| 1738884900 | 70.95 | 0.35 | 0.50 | 70.83 | 70.9899 | 70.78 | 7638 |
| 1738798500 | 70.6 | -0.1 | -0.14 | 70.58 | 70.799 | 70.41 | 12787 |
| 1738712100 | 70.7 | 1.57 | 2.27 | 70.2252 | 71.0102 | 70.2252 | 10620 |
| 1738625700 | 69.13 | -0.74 | -1.06 | 68.6 | 69.54 | 68.6 | 29634 |
| 1738366500 | 69.87 | -0.98 | -1.38 | 70.86 | 71.1 | 69.82 | 86150 |
| 1738280100 | 70.85 | 1.52 | 2.19 | 69.78 | 71.15 | 69.78 | 20886 |
| 1738193700 | 69.33 | -0.22 | -0.32 | 69.95 | 70.02 | 69.19 | 16366 |
| 1738107300 | 69.55 | 1.21 | 1.77 | 68.65 | 69.55 | 67.98 | 20400 |
| 1738020900 | 68.34 | -2.22 | -3.15 | 68.8 | 69.02 | 68.11 | 32908 |
| 1737761700 | 70.56 | 0.7 | 1.01 | 70.34 | 70.68 | 70.23 | 41543 |
| 1737675300 | 69.855 | 0 | 0.00 | 69.855 | 69.855 | 69.855 | 0 |
| 1737588900 | 69.855 | 0.16 | 0.22 | 69.83 | 70 | 69.68 | 8717 |
| 1737502500 | 69.7 | 0.9 | 1.31 | 69.7 | 69.98 | 69.21 | 17423 |
| 1737156900 | 68.8 | 0.67 | 0.98 | 68.45 | 69.19 | 68.31 | 17494 |
| 1737070500 | 68.13 | 0.41 | 0.61 | 68.43 | 68.44 | 68.12 | 14827 |
| 1736984100 | 67.72 | 1 | 1.50 | 67.54 | 67.8 | 67.47 | 13016 |
| 1736897700 | 66.72 | 0.86 | 1.31 | 66.989999 | 67.05 | 66.5 | 11563 |
| 1736811300 | 65.86 | -0.71 | -1.07 | 65.48 | 65.86 | 65.47 | 20069 |
| 1736552100 | 66.569999 | -1.27 | -1.87 | 66.75 | 66.8 | 66.41 | 79459 |
| 1736379300 | 67.84 | -0.39 | -0.57 | 67.72 | 67.9159 | 67.6 | 6518 |
| 1736292900 | 68.23 | -1.17 | -1.69 | 69.19 | 69.21 | 68.2 | 12651 |
| 1736206500 | 69.4 | 0.77 | 1.12 | 70.02 | 70.27 | 69.24 | 17858 |
| 1735947300 | 68.63 | 1.22 | 1.81 | 68.24 | 68.68 | 68.24 | 7251 |
| 1735860900 | 67.41 | -0.42 | -0.62 | 67.65 | 67.8 | 67.1901 | 11013 |
| 1735688100 | 67.83 | -0.38 | -0.56 | 68.18 | 68.31 | 67.805 | 38260 |
| 1735601700 | 68.21 | -0.59 | -0.86 | 68.27 | 68.39 | 67.9755 | 21289 |
| 1735342500 | 68.8 | -0.24 | -0.35 | 68.62 | 68.8 | 68.34 | 13805 |
| 1735256100 | 69.04 | -0.26 | -0.38 | 68.7 | 69.36 | 68.7 | 12211 |
| 1735077840 | 69.3 | 0.01 | 0.01 | 69.39 | 69.39 | 69.1515 | 11551 |
| 1734996900 | 69.29 | 0.95 | 1.39 | 68.61 | 69.29 | 68.525 | 13179 |
| 1734737700 | 68.34 | 0.27 | 0.40 | 67.81 | 68.73 | 67.79 | 26471 |
| 1734651300 | 68.07 | 0.47 | 0.70 | 68.42 | 68.47 | 67.982 | 29846 |
| 1734564900 | 67.6 | -1.53 | -2.21 | 69.31 | 69.5 | 67.49 | 18566 |
| 1734478500 | 69.13 | -1.38 | -1.96 | 68.8 | 69.16 | 68.58 | 94927 |
| 1734392100 | 70.51 | -0.49 | -0.69 | 70.65 | 70.8011 | 70.4909 | 12296 |
| 1734132900 | 71 | 0.25 | 0.35 | 70.9 | 71.14 | 70.73 | 10622 |
| 1734046500 | 70.75 | 0.02 | 0.03 | 70.75 | 71.11 | 70.6306 | 28597 |
| 1733960100 | 70.73 | 0.22 | 0.31 | 70.51 | 70.85 | 70.49 | 26048 |
| 1733873700 | 70.51 | -1.92 | -2.65 | 71.34 | 71.35 | 70.51 | 17251 |
| 1733787300 | 72.43 | 2.16 | 3.07 | 72.4 | 73.1757 | 72.38 | 48352 |
| 1733528100 | 70.27 | -0.03 | -0.04 | 70.59 | 70.62 | 70.25 | 14085 |
| 1733441700 | 70.3 | 0.22 | 0.31 | 70.295 | 70.52 | 70.2 | 8312 |
| 1733355300 | 70.08 | 0.24 | 0.34 | 70.08 | 70.106 | 69.77 | 21699 |
| 1733268900 | 69.84 | 0 | 0.00 | 69.29 | 69.95 | 68.91 | 89476 |
| 1733182500 | 69.84 | 0.6 | 0.87 | 69.6 | 69.96 | 69.46 | 24430 |
| 1732917840 | 69.24 | 0.19 | 0.28 | 68.55 | 69.34 | 68.49 | 28465 |
| 1732750500 | 69.05 | 0.27 | 0.39 | 69.35 | 69.39 | 68.81 | 9196 |
| 1732664100 | 68.78 | -0.46 | -0.66 | 69.41 | 69.41 | 68.765 | 12817 |
| 1732577700 | 69.24 | -0.1 | -0.14 | 69.3533 | 69.58 | 69.01 | 14686 |
| 1732318500 | 69.34 | -0.32 | -0.46 | 69.43 | 69.478703 | 69.19 | 17998 |
| 1732232100 | 69.66 | -0.02 | -0.03 | 69.73 | 69.84 | 69.32 | 71327 |
| 1732145700 | 69.68 | -0.24 | -0.34 | 69.56 | 69.68 | 69.2907 | 16814 |
| 1732059300 | 69.92 | -0.06 | -0.09 | 69.85 | 70.06 | 69.85 | 16024 |
| 1731972900 | 69.98 | 0.77 | 1.11 | 69.41 | 69.98 | 69.41 | 41645 |
| 1731713700 | 69.21 | 0.15 | 0.22 | 69.51 | 69.54 | 68.95 | 21588 |
| 1731627300 | 69.06 | -0.11 | -0.16 | 69.55 | 69.55 | 68.987 | 13817 |
| 1731540900 | 69.17 | -0.62 | -0.89 | 70.15 | 70.15 | 68.99 | 15282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
