News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -1.67413656736 | 75.86 | 76.01 | 71.74 | 3429139 | 73.67071906 | CS |
| 4 | 4.69 | 6.7095851216 | 69.9 | 76.93 | 69.74 | 3931313 | 73.65177076 | CS |
| 12 | -1.57 | -2.06144957983 | 76.16 | 77.71 | 69.5 | 4002433 | 73.70235546 | CS |
| 26 | 4.41 | 6.2838415503 | 70.18 | 79.77 | 69.5 | 3921783 | 74.21081585 | CS |
| 52 | 5.82 | 8.46299258398 | 68.77 | 80.83 | 67.96 | 4147053 | 74.7229076 | CS |
| 156 | 13.47 | 22.0386125654 | 61.12 | 80.83 | 45.66 | 4287687 | 63.28273153 | CS |
| 260 | 21.72 | 41.0818989975 | 52.87 | 80.83 | 16.07 | 4878588 | 51.97529536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 74.58 | 1.2 | 1.64 | 74.18 | 74.69 | 73.29 | 3153350 |
| 1738798800 | 73.38 | 0.66 | 0.91 | 72.86 | 73.48 | 72.65 | 3112435 |
| 1738712400 | 72.72 | -0.38 | -0.52 | 72.84 | 73.81 | 72.69 | 2641318 |
| 1738626000 | 73.1 | -0.56 | -0.76 | 72.66 | 73.485 | 71.74 | 4055729 |
| 1738366800 | 73.66 | -1.76 | -2.33 | 75 | 75.33 | 73.4 | 4442624 |
| 1738280400 | 75.42 | 0.01 | 0.01 | 75.86 | 76.01 | 75.095 | 3197943 |
| 1738194000 | 75.41 | 0.24 | 0.32 | 75.03 | 76.565 | 75.03 | 3340439 |
| 1738107600 | 75.17 | -0.94 | -1.24 | 76.23 | 76.93 | 75.0401 | 2911423 |
| 1738021200 | 76.11 | 2.33 | 3.16 | 74 | 76.14 | 73.9 | 4163184 |
| 1737762000 | 73.78 | -0.97 | -1.30 | 74.44 | 74.81 | 73.355 | 3615346 |
| 1737675600 | 74.75 | 0 | 0.00 | 74.75 | 74.75 | 74.75 | 0 |
| 1737589200 | 74.75 | -0.42 | -0.56 | 75.56 | 75.64 | 74.7001 | 2345496 |
| 1737502800 | 75.17 | 0.08 | 0.11 | 75.41 | 75.93 | 75.1135 | 3960140 |
| 1737157200 | 75.09 | 0.48 | 0.64 | 74.96 | 75.7 | 74.61 | 4869413 |
| 1737070800 | 74.61 | 1.54 | 2.11 | 72.95 | 74.74 | 72.93 | 4627419 |
| 1736984400 | 73.07 | 0.48 | 0.66 | 73.71 | 74.01 | 72.74 | 3856545 |
| 1736898000 | 72.59 | 1.75 | 2.47 | 70.84 | 72.695 | 70.64 | 4826674 |
| 1736811600 | 70.84 | 0.34 | 0.48 | 70.05 | 70.88 | 69.97 | 4117347 |
| 1736552400 | 70.5 | -0.93 | -1.30 | 69.24 | 70.72 | 69.24 | 7175234 |
| 1736379600 | 71.43 | -1.16 | -1.60 | 71.5 | 71.86 | 69.5 | 6849700 |
| 1736293200 | 72.59 | 0.12 | 0.17 | 72.78 | 73.44 | 72.1 | 3234435 |
| 1736206800 | 72.47 | -0.34 | -0.47 | 73.07 | 73.95 | 72.31 | 3788034 |
| 1735947600 | 72.81 | -0.17 | -0.23 | 73.07 | 73.3 | 72.46 | 2964581 |
| 1735861200 | 72.98 | 0.18 | 0.25 | 73.3 | 73.45 | 72.58 | 2422010 |
| 1735688400 | 72.8 | 0.25 | 0.34 | 72.75 | 73.1 | 72.55 | 2063270 |
| 1735602000 | 72.55 | -0.45 | -0.62 | 72.11 | 73 | 71.965 | 3059541 |
| 1735342800 | 73 | -0.34 | -0.46 | 72.76 | 73.77 | 72.62 | 2488682 |
| 1735256400 | 73.34 | 0.5 | 0.69 | 72.605 | 73.546 | 72.35 | 1652967 |
| 1735077840 | 72.84 | 0.37 | 0.51 | 72.61 | 73.136 | 72.25 | 1295016 |
| 1734997200 | 72.47 | -0.22 | -0.30 | 72.12 | 72.57 | 71.94 | 2768934 |
| 1734738000 | 72.69 | 1.6 | 2.25 | 70.95 | 73.43 | 70.65 | 12134153 |
| 1734651600 | 71.09 | 1.09 | 1.56 | 70.83 | 71.96 | 70.51 | 6352354 |
| 1734565200 | 70 | -1.22 | -1.71 | 71.22 | 71.65 | 69.97 | 5767855 |
| 1734478800 | 71.22 | -0.87 | -1.21 | 71.27 | 71.77 | 70.92 | 6070436 |
| 1734392400 | 72.09 | -0.78 | -1.07 | 72.41 | 73.045 | 71.97 | 6069929 |
| 1734133200 | 72.87 | 0.41 | 0.57 | 72.86 | 73.51 | 72.46 | 3608675 |
| 1734046800 | 72.46 | -1.18 | -1.60 | 73.64 | 74.16 | 72.37 | 4692605 |
| 1733960400 | 73.64 | 0.64 | 0.88 | 73.37 | 73.695 | 72.54 | 4579268 |
| 1733874000 | 73 | -1.08 | -1.46 | 74.08 | 74.255 | 72.73 | 4323422 |
| 1733787600 | 74.08 | -1.48 | -1.96 | 75.55 | 76.17 | 73.93 | 4950536 |
| 1733528400 | 75.56 | -0.58 | -0.76 | 76.12 | 76.44 | 74.64 | 4292810 |
| 1733442000 | 76.14 | 0.18 | 0.24 | 76.16 | 76.92 | 75.88 | 4392720 |
| 1733355600 | 75.96 | 0.86 | 1.15 | 75.19 | 76 | 74.8 | 3233822 |
| 1733269200 | 75.1 | -0.91 | -1.20 | 76.38 | 76.41 | 75.08 | 3456601 |
| 1733182800 | 76.01 | -0.87 | -1.13 | 76.88 | 77.2052 | 75.95 | 3544029 |
| 1732917840 | 76.88 | -0.26 | -0.34 | 77.02 | 77.71 | 76.84 | 1939725 |
| 1732750800 | 77.14 | 0.84 | 1.10 | 76.47 | 77.59 | 76.4 | 2461409 |
| 1732664400 | 76.3 | 0.35 | 0.46 | 75.92 | 76.38 | 75.401 | 3640949 |
| 1732578000 | 75.95 | -0.11 | -0.14 | 76.74 | 77.265 | 75.79 | 6510947 |
| 1732318800 | 76.06 | 0.08 | 0.11 | 75.8 | 76.92 | 75.63 | 2851749 |
| 1732232400 | 75.98 | 1.32 | 1.77 | 74.66 | 76.24 | 74.53 | 4108037 |
| 1732146000 | 74.66 | -0.64 | -0.85 | 75.54 | 75.65 | 74.54 | 3998300 |
| 1732059600 | 75.3 | -1.01 | -1.32 | 75.39 | 75.68 | 74.78 | 3145079 |
| 1731973200 | 76.31 | 0.54 | 0.71 | 75.98 | 76.54 | 75.42 | 3277627 |
| 1731714000 | 75.77 | 0.02 | 0.03 | 75.89 | 76.86 | 75.38 | 5524066 |
| 1731627600 | 75.75 | -0.34 | -0.45 | 76.25 | 76.43 | 75.42 | 3288414 |
| 1731541200 | 76.09 | 1.23 | 1.64 | 74.82 | 76.22 | 74.71 | 4309603 |
| 1731454800 | 74.86 | -0.52 | -0.69 | 75.24 | 75.7 | 74.71 | 3900021 |
| 1731368400 | 75.38 | -0.2 | -0.26 | 76.35 | 77.31 | 75.32 | 4795441 |
| 1731109200 | 75.58 | -1.01 | -1.32 | 77.19 | 77.19 | 75.13 | 6926261 |
| 1731022800 | 76.59 | -0.43 | -0.56 | 76.53 | 77.12 | 75.8623 | 5037462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
