News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.28 | 7.70915462111 | 68.49 | 73.77 | 68.405 | 108254 | 72.15437844 | CS |
| 4 | 0.88 | 1.20729866923 | 72.89 | 73.97 | 65.82 | 172286 | 71.0762783 | CS |
| 12 | 7.42 | 11.1831198191 | 66.35 | 79.79 | 63.32 | 133435 | 72.87622881 | CS |
| 26 | 18.37 | 33.1588447653 | 55.4 | 79.79 | 52.92 | 139835 | 66.54128817 | CS |
| 52 | 24.23 | 48.90997174 | 49.54 | 79.79 | 42.35 | 112173 | 59.45026407 | CS |
| 156 | 12.56 | 20.5195229538 | 61.21 | 79.79 | 36.93 | 93765 | 56.46251545 | CS |
| 260 | 33.19 | 81.7890586496 | 40.58 | 79.79 | 22.98 | 82082 | 52.73580555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 73.77 | 0.65 | 0.89 | 74.06 | 75.06 | 73.2 | 87484 |
| 1737156900 | 73.12 | 1.42 | 1.98 | 72.17 | 73.31 | 71.62 | 84200 |
| 1737070500 | 71.7 | -1.07 | -1.47 | 72.44 | 73.32 | 70.915 | 96446 |
| 1736984100 | 72.77 | 2.02 | 2.86 | 73.41 | 73.41 | 71.365 | 156902 |
| 1736897700 | 70.75 | 2.76 | 4.06 | 68.49 | 70.87 | 68.405 | 95469 |
| 1736811300 | 67.99 | 1.4 | 2.10 | 65.83 | 69.4998 | 65.83 | 123271 |
| 1736552100 | 66.59 | -2.96 | -4.26 | 67.97 | 68.21 | 65.819999 | 142747 |
| 1736379300 | 69.55 | -0.2 | -0.29 | 69.02 | 70 | 69.02 | 103099 |
| 1736292900 | 69.75 | -0.45 | -0.64 | 70.21 | 70.88 | 68.72 | 119135 |
| 1736206500 | 70.2 | -0.68 | -0.96 | 71.42 | 72.115 | 70.045 | 90133 |
| 1735947300 | 70.88 | 0.56 | 0.80 | 70.65 | 71.1 | 69.1 | 132103 |
| 1735860900 | 70.32 | -1.29 | -1.80 | 71.73 | 72.86 | 69.68 | 114055 |
| 1735688100 | 71.61 | -0.44 | -0.61 | 72.67 | 73.01 | 71.445 | 67020 |
| 1735601700 | 72.05 | 0.36 | 0.50 | 71.49 | 72.52 | 70.935 | 78373 |
| 1735342500 | 71.69 | -1.44 | -1.97 | 73.13 | 73.28 | 70.92 | 1248632 |
| 1735256100 | 73.13 | 0.67 | 0.92 | 72.15 | 73.27 | 71.31 | 55020 |
| 1735077840 | 72.46 | -0.34 | -0.47 | 72.89 | 73.97 | 71.71 | 49978 |
| 1734996900 | 72.8 | 0.08 | 0.11 | 72.21 | 72.85 | 71.425 | 86069 |
| 1734737700 | 72.72 | 0.55 | 0.76 | 72.11 | 73.89 | 72.11 | 321284 |
| 1734651300 | 72.17 | 0.4 | 0.56 | 73.46 | 73.625 | 70.95 | 103249 |
| 1734564900 | 71.77 | -4.4 | -5.78 | 76.6263 | 76.835 | 71.021 | 114829 |
| 1734478500 | 76.17 | -1.48 | -1.91 | 77.31 | 77.535 | 75.79 | 73006 |
| 1734392100 | 77.65 | 0.03 | 0.04 | 77.195 | 77.755 | 76.49 | 65168 |
| 1734132900 | 77.62 | 0.34 | 0.44 | 77.4 | 77.965 | 76.16 | 80956 |
| 1734046500 | 77.28 | -0.65 | -0.83 | 77.75 | 78.25 | 76.86 | 130456 |
| 1733960100 | 77.93 | 0.62 | 0.80 | 78.29 | 79.195 | 77.22 | 82542 |
| 1733873700 | 77.31 | 0.83 | 1.09 | 76.32 | 78.54 | 75.2 | 79296 |
| 1733787300 | 76.48 | -1.34 | -1.72 | 77.84 | 78.655 | 76.41 | 126328 |
| 1733528100 | 77.82 | -0.77 | -0.98 | 79.02 | 79.235 | 77.4925 | 74609 |
| 1733441700 | 78.59 | -0.03 | -0.04 | 78.89 | 79.615 | 78.13 | 84182 |
| 1733355300 | 78.62 | 1.23 | 1.59 | 77.99 | 78.6305 | 77.165 | 93503 |
| 1733268900 | 77.39 | 0.59 | 0.77 | 76.91 | 77.78 | 76.6801 | 97425 |
| 1733182500 | 76.8 | 0.68 | 0.89 | 75.93 | 77.83 | 75.35 | 111973 |
| 1732917840 | 76.12 | -0.75 | -0.98 | 77.82 | 77.82 | 75.37 | 70304 |
| 1732750500 | 76.87 | -0.9 | -1.16 | 78.5 | 79.79 | 76.87 | 86401 |
| 1732664100 | 77.77 | 0.35 | 0.45 | 76.33 | 78.36 | 76.33 | 126217 |
| 1732577700 | 77.42 | 1.31 | 1.72 | 77.05 | 79.7 | 77.05 | 139366 |
| 1732318500 | 76.11 | 2.32 | 3.14 | 74.425 | 76.205 | 74.42 | 125243 |
| 1732232100 | 73.795 | 0.52 | 0.70 | 73.655 | 75.175 | 73.34 | 70849 |
| 1732145700 | 73.28 | -0.11 | -0.15 | 73.4 | 73.66 | 72.05 | 59323 |
| 1732059300 | 73.39 | 0.01 | 0.01 | 72.765 | 73.8 | 72.45 | 92374 |
| 1731972900 | 73.38 | 0.13 | 0.18 | 73.43 | 74.469 | 73.0075 | 93167 |
| 1731713700 | 73.25 | -1.18 | -1.59 | 74.32 | 74.8307 | 72.66 | 86744 |
| 1731627300 | 74.43 | -0.78 | -1.04 | 74.4866 | 75.405 | 73.52 | 109511 |
| 1731540900 | 75.21 | -0.26 | -0.34 | 76.24 | 77.45 | 74.53 | 157621 |
| 1731454500 | 75.47 | -1.4 | -1.82 | 76.1 | 77.82 | 75.02 | 185185 |
| 1731368100 | 76.87 | 3.25 | 4.41 | 74 | 77.22 | 73.99 | 194200 |
| 1731108900 | 73.62 | 1.43 | 1.98 | 72.99 | 73.98 | 72.63 | 90390 |
| 1731022500 | 72.19 | -2.66 | -3.55 | 72.935 | 74.08 | 71.87 | 148941 |
| 1730936100 | 74.85 | 7.66 | 11.40 | 73.0811 | 76.37 | 72.7101 | 393632 |
| 1730849700 | 67.19 | 2.92 | 4.54 | 64.54 | 67.23 | 64.54 | 119117 |
| 1730763300 | 64.269999 | -0.24 | -0.37 | 64.16 | 64.78 | 63.32 | 100079 |
| 1730500500 | 64.51 | 0.03 | 0.05 | 65.11 | 65.435 | 64.18 | 150142 |
| 1730414100 | 64.48 | -0.95 | -1.45 | 65.55 | 66.06 | 64.41 | 82360 |
| 1730327700 | 65.43 | -0.5 | -0.76 | 65.569999 | 67.72 | 65.39 | 102837 |
| 1730241300 | 65.93 | -0.97 | -1.45 | 66.349999 | 66.68 | 65.81 | 73489 |
| 1730154900 | 66.9 | 2.22 | 3.43 | 65.62 | 67.09 | 65.349999 | 115679 |
| 1729895700 | 64.68 | -1.83 | -2.75 | 66.91 | 66.91 | 64.62 | 96775 |
| 1729809300 | 66.51 | 0.56 | 0.85 | 66.05 | 66.75 | 64.965 | 141822 |
| 1729722900 | 65.95 | 1.22 | 1.88 | 64.37 | 66.415 | 64.37 | 103172 |
| 1729636500 | 64.73 | 0.69 | 1.08 | 63.82 | 64.81 | 63.82 | 115323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
