News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.2937884723 | 71.48 | 72.714 | 70.4 | 79721 | 71.4966654 | SP |
| 4 | -2.25 | -3.06039173014 | 73.52 | 73.91 | 70.4 | 61670 | 71.83592382 | SP |
| 12 | -0.36 | -0.502582716739 | 71.63 | 78.91 | 70.4 | 68177 | 73.03902243 | SP |
| 26 | 3.34 | 4.91682614456 | 67.93 | 78.91 | 63.16 | 58950 | 70.91104908 | SP |
| 52 | 12.15 | 20.551420839 | 59.12 | 78.91 | 58.84 | 46721 | 68.61879597 | SP |
| 156 | 3.32 | 4.8859455482 | 67.95 | 78.91 | 48.64 | 48676 | 62.2920703 | SP |
| 260 | 12.76 | 21.808237908 | 58.51 | 78.91 | 36.48 | 36542 | 61.98209923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454200 | 71.27 | -0.11 | -0.15 | 71.1 | 71.27 | 70.1026 | 70459 |
| 1731367800 | 71.375 | 0.17 | 0.23 | 71.56 | 72.714 | 71.29 | 159498 |
| 1731108600 | 71.21 | -1.05 | -1.45 | 71.56 | 71.66 | 71.08 | 75337 |
| 1731022200 | 72.26 | 1.04 | 1.46 | 71.96 | 72.649 | 71.8301 | 51221 |
| 1730935800 | 71.22 | -0.69 | -0.96 | 71.08 | 71.77 | 70.59 | 64741 |
| 1730849400 | 71.91 | 0.75 | 1.05 | 71.48 | 72.53 | 71.43 | 46776 |
| 1730763000 | 71.16 | 0.02 | 0.03 | 71.45 | 71.695 | 70.9973 | 35500 |
| 1730500200 | 71.14 | 0.07 | 0.10 | 71.42 | 71.5199 | 70.82 | 67357 |
| 1730413800 | 71.07 | -0.33 | -0.46 | 71.18 | 71.18 | 70.4935 | 74491 |
| 1730327400 | 71.4 | -0.66 | -0.92 | 71.56 | 71.99 | 71.135 | 265151 |
| 1730241000 | 72.06 | -0.59 | -0.81 | 72.3 | 72.3599 | 71.94 | 43833 |
| 1730154600 | 72.65 | 0.46 | 0.64 | 72.27 | 72.67 | 72.1327 | 45590 |
| 1729895400 | 72.19 | -0.04 | -0.06 | 72.56 | 72.6566 | 72.04 | 15207 |
| 1729809000 | 72.23 | 0.34 | 0.47 | 72.44 | 72.64 | 71.9868 | 21688 |
| 1729722600 | 71.89 | -0.75 | -1.03 | 72.08 | 72.38 | 71.68 | 21855 |
| 1729636200 | 72.64 | -0.23 | -0.32 | 72.5 | 72.6799 | 72.36 | 36283 |
| 1729549800 | 72.87 | -0.88 | -1.19 | 73.36 | 73.5 | 72.85 | 34745 |
| 1729290600 | 73.7494 | 0.3 | 0.41 | 73.68 | 73.91 | 73.3809 | 26085 |
| 1729204200 | 73.45 | 0.03 | 0.04 | 73.54 | 73.62 | 73.2049 | 20071 |
| 1729117800 | 73.42 | 0.32 | 0.44 | 73.26 | 73.4904 | 73.08 | 49305 |
| 1729031400 | 73.1 | -0.77 | -1.04 | 73.52 | 73.84 | 72.95 | 69911 |
| 1728945000 | 73.87 | 0.44 | 0.60 | 73.51 | 73.87 | 73.305 | 28244 |
| 1728685800 | 73.43 | 0.22 | 0.30 | 73.05 | 73.87 | 73.05 | 22539 |
| 1728599400 | 73.21 | -0.09 | -0.12 | 73.04 | 73.305 | 72.81 | 22606 |
| 1728513000 | 73.3 | -0.04 | -0.05 | 72.89 | 73.45 | 72.665 | 95982 |
| 1728426600 | 73.34 | -0.85 | -1.15 | 73.38 | 73.83 | 72.9674 | 40424 |
| 1728340200 | 74.19 | -0.08 | -0.11 | 74.25 | 74.335 | 73.68 | 91761 |
| 1728081000 | 74.27 | 0.43 | 0.58 | 73.9 | 76.58 | 73.8 | 569867 |
| 1727994600 | 73.84 | -0.62 | -0.83 | 74.1 | 74.18 | 73.49 | 144300 |
| 1727908200 | 74.46 | -0.34 | -0.45 | 74.5 | 74.96 | 73.9818 | 55725 |
| 1727821800 | 74.8 | 0.21 | 0.28 | 74.6 | 75.62 | 73.9399 | 40188 |
| 1727735400 | 74.59 | -0.08 | -0.11 | 74.67 | 75.645 | 74 | 45242 |
| 1727476200 | 74.67 | -0.58 | -0.77 | 75.47 | 78.91 | 74.2432 | 47533 |
| 1727389800 | 75.25 | 0.76 | 1.02 | 74.6 | 75.755 | 74.24 | 53120 |
| 1727303400 | 74.49 | 0.21 | 0.28 | 74.09 | 75.17 | 73.36 | 51348 |
| 1727217000 | 74.28 | 0.38 | 0.51 | 74.07 | 74.945 | 73.91 | 155263 |
| 1727130600 | 73.9 | 0.35 | 0.48 | 73.49 | 75.17 | 73.3608 | 91317 |
| 1726871400 | 73.55 | -0.12 | -0.16 | 73.5 | 74.58 | 73.03 | 38380 |
| 1726785000 | 73.67 | 1.15 | 1.59 | 73.51 | 73.84 | 73.05 | 132480 |
| 1726698600 | 72.52 | -0.41 | -0.56 | 72.86 | 74.07 | 72.3936 | 65196 |
| 1726612200 | 72.93 | -0.44 | -0.60 | 73.25 | 73.385 | 72.74 | 31261 |
| 1726525800 | 73.37 | 0.56 | 0.77 | 73.07 | 73.965 | 71.97 | 187699 |
| 1726266600 | 72.81 | 0.04 | 0.05 | 72.82 | 73.48 | 72.601 | 134652 |
| 1726180200 | 72.77 | 0.56 | 0.78 | 72.29 | 73.05 | 72.05 | 26635 |
| 1726093800 | 72.21 | 0.22 | 0.31 | 72.05 | 72.21 | 71.145 | 46893 |
| 1726007400 | 71.99 | -0.2 | -0.28 | 72.08 | 72.08 | 71.36 | 41719 |
| 1725921000 | 72.19 | 0.45 | 0.63 | 71.97 | 72.39 | 71.875 | 24984 |
| 1725661800 | 71.74 | -0.81 | -1.12 | 72.87 | 73.01 | 71.46 | 41977 |
| 1725575400 | 72.55 | 0.02 | 0.03 | 72.62 | 72.87 | 72.2801 | 129588 |
| 1725489000 | 72.53 | 0.06 | 0.08 | 72.23 | 73.6 | 72.06 | 24840 |
| 1725402600 | 72.47 | -0.69 | -0.94 | 73.14 | 74.095 | 72.47 | 27794 |
| 1725057000 | 73.16 | 0.01 | 0.01 | 73.28 | 73.75 | 72.8725 | 48158 |
| 1724970600 | 73.15 | 0.46 | 0.63 | 73.1 | 73.575 | 72.96 | 29806 |
| 1724884200 | 72.69 | -0.19 | -0.26 | 72.845 | 73.22 | 72.5301 | 31410 |
| 1724797800 | 72.88 | 0.39 | 0.54 | 72.79 | 73.25 | 72.63 | 21644 |
| 1724711400 | 72.49 | -0.3 | -0.41 | 72.57 | 73.604 | 72.4801 | 38517 |
| 1724452200 | 72.79 | 1.35 | 1.89 | 72.06 | 72.82 | 71.98 | 22926 |
| 1724365800 | 71.44 | -0.42 | -0.58 | 71.98 | 71.98 | 71.44 | 26435 |
| 1724279400 | 71.8576 | 0.43 | 0.60 | 71.73 | 71.9322 | 71.4871 | 10926 |
| 1724193000 | 71.43 | -0.2 | -0.28 | 71.63 | 71.63 | 71.1712 | 20614 |
| 1724106600 | 71.63 | 0.85 | 1.20 | 71.17 | 72.08 | 70.8 | 17450 |
| 1723847400 | 70.7838 | 0.34 | 0.49 | 70.46 | 70.86 | 70.46 | 21237 |
| 1723761000 | 70.44 | 0.63 | 0.90 | 70.15 | 70.55 | 69.8005 | 19540 |
| 1723674600 | 69.81 | 0.22 | 0.32 | 69.46 | 69.82 | 69.2826 | 32463 |
| 1723588200 | 69.59 | 1.18 | 1.72 | 68.98 | 69.62 | 68.645 | 20011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
