News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.34389588343 | 70.69 | 71.32 | 69.24 | 622585 | 70.37141249 | CS |
| 4 | -5.62 | -7.45753715499 | 75.36 | 75.47 | 68.97 | 931630 | 71.48116193 | CS |
| 12 | -4.05 | -5.48854858382 | 73.79 | 78.385 | 68.97 | 946988 | 74.05505411 | CS |
| 26 | 8.01 | 12.9758626276 | 61.73 | 78.385 | 61.335 | 964109 | 72.5816432 | CS |
| 52 | 6.97 | 11.1040305879 | 62.77 | 78.385 | 54.28 | 951727 | 65.78281901 | CS |
| 156 | -1.74 | -2.43424734191 | 71.48 | 80.44 | 52.69 | 878738 | 66.55893442 | CS |
| 260 | -0.69 | -0.979696152208 | 70.43 | 80.51 | 45.23 | 763827 | 66.807793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 69.74 | -0.71 | -1.01 | 70.115 | 70.48 | 69.27 | 558968 |
| 1735688400 | 70.45 | 0.54 | 0.77 | 69.98 | 70.58 | 69.75 | 739957 |
| 1735602000 | 69.91 | -0.39 | -0.55 | 70.04 | 70.1 | 69.24 | 449138 |
| 1735342800 | 70.3 | -0.51 | -0.72 | 70.62 | 71.32 | 69.93 | 816213 |
| 1735256400 | 70.81 | -0.14 | -0.20 | 70.69 | 71.265 | 70.52 | 475324 |
| 1735077840 | 70.95 | 0.66 | 0.94 | 70.39 | 71.01 | 70.09 | 322592 |
| 1734997200 | 70.29 | 0.12 | 0.17 | 69.94 | 70.31 | 69.44 | 1805892 |
| 1734738000 | 70.17 | 0.73 | 1.05 | 69.855 | 71.13 | 68.97 | 4123665 |
| 1734651600 | 69.44 | -1.18 | -1.67 | 70.835 | 71.48 | 69.3 | 1307441 |
| 1734565200 | 70.62 | -2.69 | -3.67 | 73.245 | 73.98 | 70.53 | 1104464 |
| 1734478800 | 73.31 | -0.74 | -1.00 | 73.21 | 74.57 | 72.93 | 1117984 |
| 1734392400 | 74.05 | -0.61 | -0.82 | 74.5 | 75.47 | 73.95 | 729971 |
| 1734133200 | 74.66 | 1.02 | 1.39 | 73.43 | 74.75 | 73.39 | 507492 |
| 1734046800 | 73.64 | -0.68 | -0.91 | 74.14 | 74.74 | 73.56 | 455940 |
| 1733960400 | 74.32 | 0.32 | 0.43 | 74.165 | 74.83 | 74.165 | 644883 |
| 1733874000 | 74 | -0.46 | -0.62 | 74.09 | 74.65 | 73.61 | 495490 |
| 1733787600 | 74.46 | -0.26 | -0.35 | 74.66 | 74.98 | 74.13 | 489626 |
| 1733528400 | 74.72 | -0.38 | -0.51 | 74.83 | 75.225 | 74.085 | 517671 |
| 1733442000 | 75.1 | -0.42 | -0.56 | 75.24 | 75.3579 | 74.74 | 397111 |
| 1733355600 | 75.52 | 0.99 | 1.33 | 74.25 | 75.615 | 74.25 | 521076 |
| 1733269200 | 74.53 | -0.97 | -1.28 | 75.47 | 75.7 | 74.5 | 820769 |
| 1733182800 | 75.5 | -1.3 | -1.69 | 76.59 | 76.59 | 75.28 | 744038 |
| 1732917840 | 76.8 | -0.85 | -1.09 | 77.69 | 78.125 | 76.72 | 508207 |
| 1732750800 | 77.65 | 0.69 | 0.90 | 77.47 | 78.385 | 77.21 | 599449 |
| 1732664400 | 76.96 | 0.56 | 0.73 | 76.61 | 77.155 | 76.505 | 570433 |
| 1732578000 | 76.4 | -0.05 | -0.07 | 76.85 | 77.5 | 76.18 | 955436 |
| 1732318800 | 76.45 | -0.67 | -0.87 | 77.5 | 77.5 | 76.31 | 599675 |
| 1732232400 | 77.12 | 0.11 | 0.14 | 76.92 | 77.33 | 76.165 | 515367 |
| 1732146000 | 77.01 | -0.51 | -0.66 | 77.2 | 77.53 | 76.505 | 695135 |
| 1732059600 | 77.52 | 0.77 | 1.00 | 76.12 | 77.58 | 76.12 | 815054 |
| 1731973200 | 76.75 | 0.78 | 1.03 | 76.17 | 77.08 | 75.42 | 619324 |
| 1731714000 | 75.97 | 0.38 | 0.50 | 75.57 | 76.39 | 74.97 | 621308 |
| 1731627600 | 75.59 | -1.06 | -1.38 | 76.215 | 76.48 | 75.27 | 782601 |
| 1731541200 | 76.65 | 0.43 | 0.56 | 76.62 | 77.272 | 76.22 | 647516 |
| 1731454800 | 76.22 | 0.2 | 0.26 | 76.14 | 76.81 | 75.9 | 1223600 |
| 1731368400 | 76.02 | 0.21 | 0.28 | 75.5 | 76.59 | 75.46 | 770051 |
| 1731109200 | 75.81 | 2.13 | 2.89 | 74.16 | 76.08 | 74.05 | 754432 |
| 1731022800 | 73.68 | 0.49 | 0.67 | 73.405 | 73.85 | 72.8601 | 1276360 |
| 1730936400 | 73.19 | -0.87 | -1.17 | 73.5 | 73.64 | 72.05 | 1970967 |
| 1730850000 | 74.06 | 0.06 | 0.08 | 73.66 | 74.07 | 73.13 | 1177093 |
| 1730763600 | 74 | 0.07 | 0.09 | 74.12 | 74.26 | 73.39 | 825203 |
| 1730500800 | 73.93 | -0.32 | -0.43 | 74.85 | 75.41 | 73.92 | 951074 |
| 1730414400 | 74.25 | -0.79 | -1.05 | 74.55 | 75.1 | 74.0501 | 1187803 |
| 1730328000 | 75.04 | 1.16 | 1.57 | 74.02 | 75.33 | 74 | 1195575 |
| 1730241600 | 73.88 | -0.57 | -0.77 | 74.27 | 74.34 | 73.44 | 1410849 |
| 1730155200 | 74.45 | -0.58 | -0.77 | 74.83 | 75.25 | 74.22 | 1510412 |
| 1729896000 | 75.03 | 0.03 | 0.04 | 75.18 | 75.9 | 74.7218 | 3399323 |
| 1729809600 | 75 | -1.68 | -2.19 | 76.48 | 77.4699 | 74.92 | 1089683 |
| 1729723200 | 76.68 | 1.57 | 2.09 | 74.43 | 77.1 | 74.38 | 1544010 |
| 1729636800 | 75.11 | 0.13 | 0.17 | 74.59 | 75.58 | 74.51 | 640696 |
| 1729550400 | 74.98 | -0.6 | -0.79 | 75.49 | 75.8 | 74.73 | 1192266 |
| 1729291200 | 75.58 | -0.31 | -0.41 | 75.75 | 76.42 | 75.24 | 1108446 |
| 1729204800 | 75.89 | -0.8 | -1.04 | 76.21 | 76.62 | 75.415 | 617461 |
| 1729118400 | 76.69 | 1.36 | 1.81 | 75.5 | 76.875 | 75.14 | 587032 |
| 1729032000 | 75.33 | 1 | 1.35 | 74.65 | 75.89 | 74.55 | 757477 |
| 1728945600 | 74.33 | 0.84 | 1.14 | 73.57 | 74.59 | 73.325 | 471126 |
| 1728686400 | 73.49 | 0.23 | 0.31 | 73.89 | 73.89 | 73.215 | 564973 |
| 1728600000 | 73.26 | -0.47 | -0.64 | 73.995 | 74.22 | 72.71 | 781872 |
| 1728513600 | 73.73 | -0.11 | -0.15 | 73.84 | 74.17 | 73.585 | 559841 |
| 1728427200 | 73.84 | 0.47 | 0.64 | 73.475 | 74.28 | 73.41 | 626161 |
| 1728340800 | 73.37 | -0.51 | -0.69 | 73.52 | 73.66 | 73 | 693874 |
| 1728081600 | 73.88 | -1.31 | -1.74 | 75.25 | 75.25 | 73.39 | 975053 |
| 1727995200 | 75.19 | -0.09 | -0.12 | 74.97 | 75.245 | 74.6 | 1012634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
