News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 0.71351642434 | 74.28 | 74.81 | 72.29 | 6445411 | 73.64360071 | CS |
| 4 | 4.09 | 5.78337104072 | 70.72 | 74.81 | 69.35 | 5065158 | 72.56860997 | CS |
| 12 | 8.61 | 13.0060422961 | 66.2 | 74.81 | 64.005 | 5259716 | 69.27719517 | CS |
| 26 | -13.27 | -15.065849228 | 88.08 | 95.25 | 58.93 | 5809706 | 69.74443381 | CS |
| 52 | -0.39 | -0.518617021277 | 75.2 | 96.12 | 58.93 | 4597349 | 75.40907731 | CS |
| 156 | -45.37 | -37.7517057747 | 120.18 | 131.73 | 58.93 | 3821545 | 81.21155019 | CS |
| 260 | -160.25 | -68.1740832128 | 235.06 | 248.5 | 58.93 | 3208559 | 89.16760611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 74.81 | 0.88 | 1.19 | 73.3 | 75.27 | 72.97 | 14203857 |
| 1734651600 | 73.93 | 1.12 | 1.54 | 72.9 | 74 | 72.29 | 8719187 |
| 1734565200 | 72.81 | -1.31 | -1.77 | 73.85 | 74.31 | 72.61 | 7720050 |
| 1734478800 | 74.12 | 0.21 | 0.28 | 73.5 | 74.38 | 73.4 | 7059493 |
| 1734392400 | 73.91 | 0.59 | 0.80 | 74.13 | 74.575 | 72.91 | 5992936 |
| 1734133200 | 73.32 | -0.65 | -0.88 | 73.91 | 74.28 | 72.49 | 3092540 |
| 1734046800 | 73.97 | 0.16 | 0.22 | 73.27 | 74.79 | 73.01 | 3851859 |
| 1733960400 | 73.81 | 0.42 | 0.57 | 73.2 | 74.31 | 72.9 | 3593792 |
| 1733874000 | 73.39 | 2.49 | 3.51 | 71.11 | 74.16 | 71.06 | 7313520 |
| 1733787600 | 70.9 | -0.63 | -0.88 | 71.6 | 72.5 | 70.59 | 4145518 |
| 1733528400 | 71.53 | -0.9 | -1.24 | 72.71 | 73.74 | 71.52 | 3667091 |
| 1733442000 | 72.43 | -1.77 | -2.39 | 73.41 | 74.36 | 71.9003 | 4598003 |
| 1733355600 | 74.2 | 4 | 5.70 | 72.01 | 74.68 | 71.66 | 6690518 |
| 1733269200 | 70.2 | -0.33 | -0.47 | 70.51 | 70.57 | 69.6 | 5808895 |
| 1733182800 | 70.53 | -0.82 | -1.15 | 70.27 | 70.53 | 69.35 | 6509834 |
| 1732917840 | 71.35 | -0.72 | -1.00 | 71.57 | 71.71 | 70.23 | 2125967 |
| 1732750800 | 72.07 | 0.52 | 0.73 | 71.5 | 72.63 | 71.32 | 2753320 |
| 1732664400 | 71.55 | 0.28 | 0.39 | 71.5 | 72.44 | 70.76 | 4643382 |
| 1732578000 | 71.27 | 0.79 | 1.12 | 70.99 | 71.41 | 70.145 | 6639897 |
| 1732318800 | 70.48 | 0.1 | 0.14 | 70.31 | 71 | 69.96 | 2711630 |
| 1732232400 | 70.38 | 0.84 | 1.21 | 69.65 | 70.88 | 69.16 | 3734231 |
| 1732146000 | 69.54 | -0.66 | -0.94 | 70.55 | 70.61 | 68.45 | 4305476 |
| 1732059600 | 70.2 | 0.31 | 0.44 | 69.15 | 70.26 | 68.3 | 4914610 |
| 1731973200 | 69.89 | 2.13 | 3.14 | 67.63 | 71.08 | 67.525 | 7061503 |
| 1731714000 | 67.76 | 1.6 | 2.42 | 65.31 | 67.83 | 65.31 | 7530062 |
| 1731627600 | 66.16 | -0.36 | -0.54 | 66.09 | 67.68 | 65.83 | 4005607 |
| 1731541200 | 66.519999 | 0.71 | 1.08 | 65.819999 | 66.89 | 65.31 | 3655784 |
| 1731454800 | 65.81 | -0.89 | -1.33 | 66.5 | 66.79 | 64.89 | 5087780 |
| 1731368400 | 66.7 | 0.47 | 0.71 | 66.42 | 67.09 | 66.349999 | 5600369 |
| 1731109200 | 66.23 | 0.39 | 0.59 | 66.33 | 66.775 | 65.48 | 3088430 |
| 1731022800 | 65.84 | 0.09 | 0.14 | 66.019999 | 66.33 | 65.254999 | 3856412 |
| 1730936400 | 65.75 | -0.94 | -1.41 | 68.27 | 68.27 | 65.61 | 5262147 |
| 1730850000 | 66.69 | 0.22 | 0.33 | 66.17 | 66.72 | 65.51 | 3821484 |
| 1730763600 | 66.47 | -1.07 | -1.58 | 67.62 | 67.84 | 66.18 | 3970717 |
| 1730500800 | 67.54 | 0.53 | 0.79 | 67.16 | 68.585 | 66.67 | 4040801 |
| 1730414400 | 67.01 | -1.62 | -2.36 | 68.06 | 68.37 | 67 | 6300277 |
| 1730328000 | 68.63 | -0.74 | -1.07 | 68.93 | 70.65 | 66.15 | 8118039 |
| 1730241600 | 69.37 | 0.85 | 1.24 | 68.91 | 71.095 | 68.59 | 6295183 |
| 1730155200 | 68.52 | -0.86 | -1.24 | 70 | 72.15 | 66.93 | 8893094 |
| 1729896000 | 69.38 | -0.97 | -1.38 | 68.91 | 70.49 | 68.07 | 8171318 |
| 1729809600 | 70.35 | -0.26 | -0.37 | 70.85 | 71.58 | 70.15 | 6740810 |
| 1729723200 | 70.61 | 1.37 | 1.98 | 68.87 | 70.68 | 68.87 | 5354173 |
| 1729636800 | 69.24 | -0.81 | -1.16 | 69.89 | 70.005 | 69.14 | 3338058 |
| 1729550400 | 70.05 | -0.22 | -0.31 | 70 | 70.24 | 69.15 | 3842957 |
| 1729291200 | 70.27 | 1.8 | 2.63 | 68.84 | 70.42 | 68.59 | 5424804 |
| 1729204800 | 68.47 | 0.17 | 0.25 | 68.8 | 69.15 | 68.19 | 2989705 |
| 1729118400 | 68.3 | -0.6 | -0.87 | 68.73 | 68.73 | 67.65 | 3786254 |
| 1729032000 | 68.9 | -0.73 | -1.05 | 69.47 | 69.8 | 68.765 | 4023847 |
| 1728945600 | 69.63 | 1.5 | 2.20 | 68.71 | 69.79 | 68.37 | 5919459 |
| 1728686400 | 68.13 | -0.13 | -0.19 | 68.44 | 69.64 | 67.96 | 4185884 |
| 1728600000 | 68.26 | 0.24 | 0.35 | 67.65 | 68.52 | 67.59 | 2872015 |
| 1728513600 | 68.02 | -0.52 | -0.76 | 68.72 | 69.02 | 67.745 | 4744141 |
| 1728427200 | 68.54 | 4 | 6.20 | 64.819999 | 68.89 | 64.51 | 10542024 |
| 1728340800 | 64.54 | -0.95 | -1.45 | 65.04 | 65.19 | 64.004999 | 3567220 |
| 1728081600 | 65.489999 | 0.12 | 0.18 | 65.79 | 65.834999 | 64.05 | 5959674 |
| 1727995200 | 65.37 | 0.22 | 0.34 | 64.86 | 66.04 | 64.08 | 6049623 |
| 1727908800 | 65.15 | 0.05 | 0.08 | 64.91 | 65.769999 | 64.56 | 10917730 |
| 1727822400 | 65.099999 | -0.89 | -1.35 | 66.08 | 66.319999 | 64.989999 | 5784789 |
| 1727736000 | 65.989999 | -0.59 | -0.89 | 66.18 | 66.75 | 65.2 | 7305421 |
| 1727476800 | 66.58 | 0.81 | 1.23 | 66.2 | 67.32 | 65.849999 | 5161251 |
| 1727390400 | 65.769999 | 0.36 | 0.55 | 65.959999 | 66 | 64.54 | 11259595 |
| 1727304000 | 65.41 | -0.92 | -1.39 | 66.51 | 66.819999 | 65.09 | 8737278 |
| 1727217600 | 66.33 | -1.03 | -1.53 | 67.19 | 67.36 | 66.14 | 6242555 |
| 1727131200 | 67.36 | 0.53 | 0.79 | 66.89 | 67.77 | 66.519999 | 6250356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
