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 | -0.1355 | -0.176088369071 | 76.95 | 77.2294 | 76.7 | 24548 | 77.01480084 | SP |
| 4 | 0.2745 | 0.358636007316 | 76.54 | 77.2294 | 75.35 | 28555 | 76.61734298 | SP |
| 12 | 2.0645 | 2.7618729097 | 74.75 | 77.2294 | 74.41 | 34601 | 76.07661282 | SP |
| 26 | 0.3745 | 0.489926739927 | 76.44 | 77.49 | 74.41 | 29988 | 76.09661574 | SP |
| 52 | 1.5645 | 2.07906976744 | 75.25 | 77.89 | 74.41 | 31215 | 76.27539254 | SP |
| 156 | 1.5645 | 2.07906976744 | 75.25 | 77.89 | 74.41 | 31215 | 76.27539254 | SP |
| 260 | 1.5645 | 2.07906976744 | 75.25 | 77.89 | 74.41 | 31215 | 76.27539254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 76.8145 | 0.02 | 0.03 | 76.84 | 76.92 | 76.79 | 37146 |
| 1721687700 | 76.79 | -0.03 | -0.04 | 76.8 | 76.89 | 76.7 | 31959 |
| 1721428500 | 76.821 | -0.24 | -0.31 | 76.98 | 76.98 | 76.75 | 10031 |
| 1721342100 | 77.0612 | -0.12 | -0.16 | 77.13 | 77.19 | 77.04 | 36342 |
| 1721255700 | 77.185 | 0.06 | 0.07 | 77.03 | 77.2294 | 77.01 | 26627 |
| 1721169300 | 77.13 | 0.18 | 0.23 | 76.95 | 77.14 | 76.91 | 19454 |
| 1721082900 | 76.95 | -0.11 | -0.15 | 77.05 | 77.08 | 76.9 | 53216 |
| 1720823700 | 77.0632 | 0.22 | 0.29 | 76.81 | 77.07 | 76.81 | 27610 |
| 1720737300 | 76.8401 | 0.31 | 0.41 | 76.86 | 76.9682 | 76.7 | 77969 |
| 1720650900 | 76.53 | 0.09 | 0.12 | 76.5 | 76.56 | 76.395 | 28632 |
| 1720564500 | 76.4366 | -0.01 | -0.02 | 76.37 | 76.45 | 76.3 | 45295 |
| 1720478100 | 76.4501 | 0.1 | 0.13 | 76.3 | 76.49 | 76.3 | 24477 |
| 1720218900 | 76.3525 | 0.33 | 0.43 | 76.14 | 76.38 | 76.14 | 15217 |
| 1720040640 | 76.0227 | 0.37 | 0.49 | 75.85 | 76.0699 | 75.76 | 11064 |
| 1719959700 | 75.65 | 0.23 | 0.30 | 75.66 | 75.66 | 75.5 | 19363 |
| 1719873300 | 75.4241 | -0.96 | -1.25 | 75.51 | 75.61 | 75.35 | 15940 |
| 1719614100 | 76.38 | 0 | 0.00 | 76.38 | 76.38 | 76.38 | 0 |
| 1719527700 | 76.38 | 0.09 | 0.12 | 76.29 | 76.45 | 76.29 | 16938 |
| 1719441300 | 76.29 | -0.33 | -0.42 | 76.37 | 76.67 | 76.275 | 62897 |
| 1719354900 | 76.615 | 0.03 | 0.05 | 76.54 | 76.63 | 76.5345 | 9430 |
| 1719268500 | 76.58 | 0.06 | 0.08 | 76.54 | 76.58 | 76.48 | 20666 |
| 1719009300 | 76.52 | -0.01 | -0.01 | 76.48 | 76.56 | 76.34 | 121737 |
| 1718922900 | 76.53 | -0.07 | -0.09 | 76.36 | 76.583 | 76.32 | 21221 |
| 1718750100 | 76.6 | 0.27 | 0.35 | 76.4 | 76.6 | 76.4 | 22804 |
| 1718663700 | 76.3348 | -0.25 | -0.32 | 76.34 | 76.37 | 76.1986 | 42117 |
| 1718404500 | 76.58 | 0.12 | 0.16 | 76.57 | 76.655 | 76.5 | 23422 |
| 1718318100 | 76.4598 | 0.31 | 0.41 | 76.3 | 76.4894 | 76.27 | 11322 |
| 1718231700 | 76.15 | 0.35 | 0.46 | 76.25 | 76.429 | 76.145 | 10717 |
| 1718145300 | 75.8 | 0.23 | 0.30 | 75.49 | 75.93 | 75.49 | 18505 |
| 1718058900 | 75.57 | -0.13 | -0.17 | 75.6 | 75.68 | 75.48 | 12502 |
| 1717799700 | 75.6969 | -0.5 | -0.66 | 75.7 | 75.71 | 75.685 | 21988 |
| 1717713300 | 76.1966 | 0.01 | 0.01 | 76.13 | 76.24 | 76.13 | 25025 |
| 1717626900 | 76.19 | 0.19 | 0.25 | 76.16 | 76.19 | 75.98 | 34924 |
| 1717540500 | 76 | 0.3 | 0.40 | 75.99 | 76 | 75.85 | 18721 |
| 1717454100 | 75.7 | 0.08 | 0.11 | 75.51 | 75.74 | 75.5 | 12192 |
| 1717194900 | 75.62 | 0.3 | 0.40 | 75.5 | 75.68 | 75.4873 | 7198 |
| 1717108500 | 75.3206 | 0.21 | 0.28 | 75.32 | 75.3887 | 75.295 | 10280 |
| 1717022100 | 75.1099 | -0.27 | -0.36 | 75.22 | 75.25 | 75 | 30060 |
| 1716935700 | 75.38 | -0.22 | -0.29 | 75.72 | 75.79 | 75.3501 | 36758 |
| 1716590100 | 75.6 | 0.01 | 0.01 | 75.46 | 75.615 | 75.4597 | 12911 |
| 1716503700 | 75.59 | -0.21 | -0.28 | 75.92 | 75.92 | 75.525 | 26033 |
| 1716417300 | 75.8 | 0.04 | 0.05 | 75.75 | 75.8684 | 75.72 | 28164 |
| 1716330900 | 75.7634 | -0.08 | -0.10 | 75.98 | 75.98 | 75.35 | 342921 |
| 1716244500 | 75.84 | -0.05 | -0.06 | 75.95 | 75.95 | 75.75 | 38663 |
| 1715985300 | 75.885 | -0.17 | -0.22 | 76.14 | 76.14 | 75.77 | 99818 |
| 1715898900 | 76.05 | -0.14 | -0.18 | 76.24 | 76.24 | 76 | 101573 |
| 1715812500 | 76.1901 | 0.46 | 0.61 | 75.93 | 76.2 | 75.93 | 32735 |
| 1715726100 | 75.7297 | 0.18 | 0.24 | 75.8 | 75.8 | 75.6 | 39575 |
| 1715639700 | 75.5503 | 0.14 | 0.19 | 75.61 | 75.68 | 75.5486 | 46176 |
| 1715380500 | 75.41 | -0.2 | -0.27 | 75.58 | 75.61 | 75.41 | 42934 |
| 1715294100 | 75.6117 | 0.17 | 0.22 | 75.31 | 75.6483 | 75.31 | 27759 |
| 1715207700 | 75.4452 | -0.13 | -0.18 | 75.42 | 75.48 | 75.42 | 7733 |
| 1715121300 | 75.579 | 0.11 | 0.14 | 75.52 | 75.7387 | 75.52 | 20759 |
| 1715034900 | 75.4701 | 0.11 | 0.15 | 75.54 | 75.54 | 75.38 | 15072 |
| 1714775700 | 75.36 | 0.48 | 0.64 | 75.36 | 75.37 | 75.2 | 9139 |
| 1714689300 | 74.8844 | 0.27 | 0.37 | 74.6 | 74.895 | 74.58 | 11919 |
| 1714602900 | 74.61 | -0.08 | -0.11 | 74.41 | 74.7878 | 74.41 | 9004 |
| 1714516500 | 74.6941 | -0.29 | -0.39 | 74.75 | 74.8425 | 74.68 | 17438 |
| 1714430100 | 74.9878 | 0.2 | 0.27 | 74.97 | 75.0199 | 74.915 | 9042 |
| 1714170900 | 74.7854 | 0.24 | 0.32 | 74.75 | 74.8 | 74.75 | 8726 |
| 1714084500 | 74.55 | -0.24 | -0.32 | 74.48 | 74.5982 | 74.415 | 15912 |
| 1713998100 | 74.79 | -0.14 | -0.18 | 74.85 | 74.85 | 74.68 | 14447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
