News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.86 | 2.51589341269 | 73.93 | 76.44 | 72.57 | 1504664 | 74.08674386 | CS |
| 4 | 4.99 | 7.04802259887 | 70.8 | 76.44 | 69 | 2020204 | 72.08889366 | CS |
| 12 | 0.48 | 0.637365555703 | 75.31 | 76.84 | 66.8835 | 1908175 | 71.39950801 | CS |
| 26 | 6.95 | 10.0958744916 | 68.84 | 78.41 | 64.33 | 1971028 | 71.16129843 | CS |
| 52 | -13.95 | -15.5449075106 | 89.74 | 90.45 | 59.13 | 1888110 | 70.21360592 | CS |
| 156 | -9.38 | -11.0132675825 | 85.17 | 107.35 | 59.13 | 1519773 | 79.79260824 | CS |
| 260 | -85.34 | -52.963445665 | 161.13 | 238 | 59.13 | 1270569 | 94.47881085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 74.77 | 0.54 | 0.73 | 74.35 | 76.44 | 74.35 | 1754253 |
| 1721860800 | 74.23 | 0.29 | 0.39 | 73.95 | 74.41 | 72.98 | 2169568 |
| 1721774400 | 73.94 | 0.63 | 0.86 | 73.32 | 74.34 | 73.07 | 1353250 |
| 1721688000 | 73.31 | -0.28 | -0.38 | 73.71 | 73.78 | 72.57 | 696486 |
| 1721428800 | 73.59 | -0.64 | -0.86 | 73.93 | 74.255 | 73.08 | 1549764 |
| 1721342400 | 74.23 | -0.22 | -0.30 | 73.98 | 75.39 | 73.7 | 1740252 |
| 1721256000 | 74.45 | 1.13 | 1.54 | 73.73 | 75.29 | 73.715 | 2918079 |
| 1721169600 | 73.32 | 0.57 | 0.78 | 73 | 73.395 | 72.26 | 1598155 |
| 1721083200 | 72.75 | 1.3 | 1.82 | 71.38 | 73.59 | 71.16 | 4088464 |
| 1720824000 | 71.45 | 0.26 | 0.37 | 71.8 | 72.214 | 71.3 | 2085702 |
| 1720737600 | 71.19 | -0.14 | -0.20 | 71.39 | 71.78 | 70.84 | 1899609 |
| 1720651200 | 71.33 | 1.26 | 1.80 | 70.42 | 71.67 | 70.15 | 2105295 |
| 1720564800 | 70.07 | 0.63 | 0.91 | 69.4 | 70.25 | 69 | 1541328 |
| 1720478400 | 69.44 | -1.44 | -2.03 | 70.68 | 70.71 | 69.335 | 1922149 |
| 1720219200 | 70.88 | 1.01 | 1.45 | 69.92 | 70.925 | 69.41 | 1551910 |
| 1720040640 | 69.87 | -0.37 | -0.53 | 70.36 | 70.62 | 69.53 | 1059623 |
| 1719960000 | 70.24 | 0.29 | 0.41 | 69.89 | 70.67 | 69.62 | 1781536 |
| 1719873600 | 69.95 | -0.99 | -1.40 | 70.85 | 72.3 | 69.925 | 2432432 |
| 1719614400 | 70.94 | 0.34 | 0.48 | 70.8 | 71.06 | 70.05 | 4136012 |
| 1719528000 | 70.6 | 2.93 | 4.33 | 71.28 | 72.11 | 70.07 | 5767113 |
| 1719441600 | 67.67 | -0.87 | -1.27 | 67.22 | 67.99 | 66.8835 | 3160733 |
| 1719355200 | 68.54 | -0.66 | -0.95 | 68.88 | 69.76 | 68.42 | 2095063 |
| 1719268800 | 69.2 | 0.52 | 0.76 | 68.59 | 70.13 | 68.27 | 2245187 |
| 1719009600 | 68.68 | 0.12 | 0.18 | 68.81 | 69.75 | 68.23 | 2287840 |
| 1718923200 | 68.56 | -0.07 | -0.10 | 68.36 | 69.1 | 68.13 | 1805538 |
| 1718750400 | 68.63 | -0.85 | -1.22 | 69.04 | 69.68 | 68.23 | 2032098 |
| 1718664000 | 69.48 | 1.69 | 2.49 | 67.52 | 69.53 | 67.43 | 1943395 |
| 1718404800 | 67.79 | -0.13 | -0.19 | 67.76 | 67.925 | 67.019999 | 1374651 |
| 1718318400 | 67.92 | -1.14 | -1.65 | 68.89 | 68.98 | 67.55 | 1459999 |
| 1718232000 | 69.06 | -0.14 | -0.20 | 69.55 | 70.31 | 68.65 | 2444557 |
| 1718145600 | 69.2 | 1.09 | 1.60 | 67.98 | 69.24 | 67.79 | 1449581 |
| 1718059200 | 68.11 | -0.47 | -0.69 | 68.37 | 68.4 | 67.25 | 1251663 |
| 1717800000 | 68.58 | -0.64 | -0.92 | 68.83 | 69.3 | 68.5 | 1222689 |
| 1717713600 | 69.22 | 0.91 | 1.33 | 68.58 | 69.48 | 68.27 | 2188939 |
| 1717627200 | 68.31 | -0.56 | -0.81 | 68.64 | 68.66 | 67.41 | 2658651 |
| 1717540800 | 68.87 | -3.03 | -4.21 | 71 | 71.2 | 68.46 | 3343166 |
| 1717454400 | 71.9 | -0.32 | -0.44 | 72.26 | 72.85 | 71.3 | 1624689 |
| 1717195200 | 72.22 | 1.5 | 2.12 | 70.71 | 72.54 | 70.65 | 4091088 |
| 1717108800 | 70.72 | 0.54 | 0.77 | 70.38 | 71.14 | 70.06 | 1783244 |
| 1717022400 | 70.18 | -1.13 | -1.58 | 70.92 | 71.298 | 70.09 | 1314889 |
| 1716936000 | 71.31 | -0.9 | -1.25 | 71.84 | 72.16 | 71 | 1516791 |
| 1716590400 | 72.21 | 0.06 | 0.08 | 72.37 | 72.65 | 71.87 | 1043194 |
| 1716504000 | 72.15 | -1.49 | -2.02 | 72.99 | 73.735 | 72.06 | 1305624 |
| 1716417600 | 73.64 | -0.36 | -0.49 | 73.6 | 74.005 | 73.25 | 1792153 |
| 1716331200 | 74 | -0.27 | -0.36 | 74.33 | 74.65 | 73.46 | 1450646 |
| 1716244800 | 74.27 | 0.26 | 0.35 | 73.93 | 74.59 | 73.38 | 2137351 |
| 1715985600 | 74.01 | -0.47 | -0.63 | 74.69 | 74.69 | 73.89 | 1276223 |
| 1715899200 | 74.48 | -0.15 | -0.20 | 74.99 | 75.44 | 74.47 | 1415330 |
| 1715812800 | 74.63 | 0.03 | 0.04 | 74.78 | 75.15 | 74.335 | 1029430 |
| 1715726400 | 74.6 | -1.14 | -1.51 | 75.97 | 76.3 | 74.305 | 1037391 |
| 1715640000 | 75.74 | -0.41 | -0.54 | 76.15 | 76.7575 | 75.67 | 879875 |
| 1715380800 | 76.15 | 0.81 | 1.08 | 75.34 | 76.21 | 75.25 | 793080 |
| 1715294400 | 75.34 | -0.22 | -0.29 | 75.64 | 75.78 | 74.16 | 1097841 |
| 1715208000 | 75.56 | -0.62 | -0.81 | 76.33 | 76.84 | 75.51 | 1331092 |
| 1715121600 | 76.18 | 0.42 | 0.55 | 76.1 | 76.58 | 75.76 | 1510059 |
| 1715035200 | 75.76 | 0.31 | 0.41 | 75.52 | 75.95 | 74.98 | 1637367 |
| 1714776000 | 75.45 | 0.31 | 0.41 | 75.31 | 76.145 | 75.01 | 1583862 |
| 1714689600 | 75.14 | 0.59 | 0.79 | 74.87 | 75.73 | 74.41 | 1479298 |
| 1714603200 | 74.55 | -1.51 | -1.99 | 75.69 | 75.89 | 74.04 | 1767021 |
| 1714516800 | 76.06 | -0.23 | -0.30 | 76.07 | 76.47 | 75.26 | 3011658 |
| 1714430400 | 76.29 | 0.56 | 0.74 | 75.88 | 76.35 | 75.77 | 1400805 |
| 1714171200 | 75.73 | 0.17 | 0.22 | 75.37 | 76.05 | 75.15 | 1248034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
