News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 1.45836172823 | 73.37 | 74.93 | 70.01 | 225229 | 72.17056364 | CS |
| 4 | -0.66 | -0.878828229028 | 75.1 | 76.03 | 70.01 | 264374 | 73.5265725 | CS |
| 12 | 1.25 | 1.70788359065 | 73.19 | 77.68 | 66.0001 | 271181 | 73.80049915 | CS |
| 26 | 4.95 | 7.12332709742 | 69.49 | 77.68 | 66.0001 | 244612 | 73.40569214 | CS |
| 52 | 15 | 25.2355316285 | 59.44 | 77.68 | 56.09 | 268052 | 66.78143051 | CS |
| 156 | 21 | 39.2964071856 | 53.44 | 77.68 | 40.52 | 297095 | 55.13542491 | CS |
| 260 | 16.33 | 28.1018757529 | 58.11 | 77.68 | 33 | 268563 | 53.09010057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 73.57 | 1.02 | 1.41 | 72.65 | 73.78 | 72.55 | 235141 |
| 1736984400 | 72.55 | -0.08 | -0.11 | 73.64 | 73.89 | 72.51 | 192591 |
| 1736898000 | 72.63 | 0.94 | 1.31 | 71.59 | 72.85 | 71.55 | 161087 |
| 1736811600 | 71.69 | 0.86 | 1.21 | 70.36 | 72.15 | 70.08 | 283915 |
| 1736552400 | 70.83 | -2.8 | -3.80 | 72.67 | 73.37 | 70.79 | 255264 |
| 1736379600 | 73.63 | 0.49 | 0.67 | 72.85 | 73.81 | 71.76 | 254080 |
| 1736293200 | 73.14 | 0.37 | 0.51 | 72.81 | 73.46 | 72.27 | 202574 |
| 1736206800 | 72.77 | -0.83 | -1.13 | 73.38 | 74.3199 | 72.74 | 177380 |
| 1735947600 | 73.6 | 0.09 | 0.12 | 73.67 | 73.82 | 73.2325 | 263995 |
| 1735861200 | 73.51 | -0.34 | -0.46 | 74.22 | 74.68 | 73.14 | 303828 |
| 1735688400 | 73.85 | 0.64 | 0.87 | 73.56 | 74.11 | 73.03 | 211451 |
| 1735602000 | 73.21 | -0.69 | -0.93 | 73.6 | 73.68 | 72.5449 | 253004 |
| 1735342800 | 73.9 | -1.74 | -2.30 | 75.41 | 75.6 | 73.755 | 85671 |
| 1735256400 | 75.64 | 0.27 | 0.36 | 75.24 | 75.825 | 74.61 | 241830 |
| 1735077840 | 75.37 | 0.54 | 0.72 | 74.6 | 75.7 | 73.94 | 87737 |
| 1734997200 | 74.83 | 0.7 | 0.94 | 73.95 | 74.935 | 73.76 | 315349 |
| 1734738000 | 74.13 | -1.43 | -1.89 | 75.29 | 76.03 | 73.46 | 985498 |
| 1734651600 | 75.56 | 1.79 | 2.43 | 74.56 | 76.5 | 74.21 | 532727 |
| 1734565200 | 73.77 | -2.16 | -2.84 | 76.14 | 76.72 | 73.71 | 346925 |
| 1734478800 | 75.93 | -0.76 | -0.99 | 76.63 | 76.79 | 75.85 | 312241 |
| 1734392400 | 76.69 | 1.09 | 1.44 | 75.74 | 77 | 75.6 | 231204 |
| 1734133200 | 75.6 | -0.52 | -0.68 | 76 | 76 | 75.1 | 310185 |
| 1734046800 | 76.12 | 0.31 | 0.41 | 75.68 | 76.55 | 74.7 | 160213 |
| 1733960400 | 75.81 | -0.16 | -0.21 | 75.97 | 76.765 | 75.0758 | 298254 |
| 1733874000 | 75.97 | 0.42 | 0.56 | 75.66 | 76.6 | 75.23 | 251490 |
| 1733787600 | 75.55 | 1.45 | 1.96 | 74.38 | 75.76 | 74.19 | 251588 |
| 1733528400 | 74.1 | -1.07 | -1.42 | 75.65 | 75.65 | 74.03 | 256190 |
| 1733442000 | 75.17 | -0.91 | -1.20 | 74.52 | 76.24 | 74.52 | 239882 |
| 1733355600 | 76.08 | 1.44 | 1.93 | 74.53 | 76.08 | 74.2901 | 310506 |
| 1733269200 | 74.64 | -0.79 | -1.05 | 75.35 | 75.35 | 73.925 | 169810 |
| 1733182800 | 75.43 | 0.54 | 0.72 | 74.97 | 75.5 | 74.16 | 236147 |
| 1732917840 | 74.89 | -0.13 | -0.17 | 75.47 | 75.99 | 74.68 | 118817 |
| 1732750800 | 75.02 | 0.04 | 0.05 | 75.48 | 75.95 | 74.495 | 240791 |
| 1732664400 | 74.98 | -0.52 | -0.69 | 75.18 | 75.37 | 74.14 | 356743 |
| 1732578000 | 75.5 | 2.72 | 3.74 | 73 | 76.06 | 73 | 541070 |
| 1732318800 | 72.78 | 1.63 | 2.29 | 71.41 | 72.92 | 70.87 | 253912 |
| 1732232400 | 71.15 | 0.4 | 0.57 | 71.01 | 71.66 | 70 | 320077 |
| 1732146000 | 70.75 | 1.11 | 1.59 | 69.65 | 70.75 | 69.155 | 535937 |
| 1732059600 | 69.64 | -0.5 | -0.71 | 70.11 | 70.48 | 69.14 | 422798 |
| 1731973200 | 70.14 | -4.07 | -5.48 | 72.21 | 72.21 | 66.0001 | 654558 |
| 1731714000 | 74.21 | -0.46 | -0.62 | 74.57 | 74.84 | 73.65 | 172417 |
| 1731627600 | 74.67 | -1.6 | -2.10 | 76.68 | 76.68 | 73.7 | 212050 |
| 1731541200 | 76.27 | -0.13 | -0.17 | 76.41 | 77.2 | 76.12 | 182087 |
| 1731454800 | 76.4 | -0.41 | -0.53 | 76.67 | 77.26 | 76.4 | 120201 |
| 1731368400 | 76.81 | 0.1 | 0.13 | 77 | 77.68 | 76.75 | 283267 |
| 1731109200 | 76.71 | 0.72 | 0.95 | 76.36 | 76.96 | 76.075 | 218412 |
| 1731022800 | 75.99 | -0.03 | -0.04 | 76.34 | 76.76 | 75.64 | 142803 |
| 1730936400 | 76.02 | 3.79 | 5.25 | 74.03 | 76.07 | 74.03 | 248970 |
| 1730850000 | 72.23 | 0.72 | 1.01 | 71.58 | 72.3899 | 71.58 | 92707 |
| 1730763600 | 71.51 | 0.06 | 0.08 | 71.26 | 71.91 | 71.1 | 106429 |
| 1730500800 | 71.45 | 0.31 | 0.44 | 71.28 | 71.99 | 70.99 | 250361 |
| 1730414400 | 71.14 | -0.62 | -0.86 | 71.67 | 71.97 | 70.6501 | 383227 |
| 1730328000 | 71.76 | -1.07 | -1.47 | 72.5 | 73.27 | 71.67 | 275975 |
| 1730241600 | 72.83 | -0.05 | -0.07 | 72.84 | 73.25 | 72.52 | 255229 |
| 1730155200 | 72.88 | 0.8 | 1.11 | 72.5 | 73.5 | 72.5 | 233447 |
| 1729896000 | 72.08 | -1.1 | -1.50 | 73.19 | 73.95 | 71.97 | 214205 |
| 1729809600 | 73.18 | -0.07 | -0.10 | 73.22 | 73.67 | 72.6 | 332470 |
| 1729723200 | 73.25 | 0.05 | 0.07 | 72.96 | 73.65 | 72.7 | 176409 |
| 1729636800 | 73.2 | -1.36 | -1.82 | 74.52 | 74.59 | 73.2 | 169707 |
| 1729550400 | 74.56 | -1.42 | -1.87 | 75.95 | 76.49 | 74.56 | 153345 |
| 1729291200 | 75.98 | -0.26 | -0.34 | 76.49 | 76.8499 | 75.51 | 174893 |
| 1729204800 | 76.24 | 0.33 | 0.43 | 76.08 | 76.24 | 75.48 | 172351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
