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 | 0.71 | 0.947298198799 | 74.95 | 76.785 | 74.115 | 437338 | 75.32414927 | CS |
| 4 | 0.72 | 0.960768614892 | 74.94 | 76.785 | 71.65 | 303986 | 74.35189774 | CS |
| 12 | 3.98 | 5.55245535714 | 71.68 | 78.51 | 68.69 | 359682 | 74.00949168 | CS |
| 26 | 9.29 | 13.9972879313 | 66.37 | 78.51 | 59.41 | 425889 | 70.85829725 | CS |
| 52 | 3.64 | 5.05415162455 | 72.02 | 78.51 | 58.73 | 454481 | 68.91192255 | CS |
| 156 | 7.31 | 10.6949524506 | 68.35 | 101.81 | 58.73 | 456799 | 77.94264852 | CS |
| 260 | 1.68 | 2.27088402271 | 73.98 | 128.87 | 53.44 | 449056 | 77.25983922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 75.66 | 0.13 | 0.17 | 75.6 | 76.15 | 75.1529 | 303222 |
| 1726872000 | 75.53 | 0.67 | 0.90 | 75 | 75.83 | 74.94 | 878591 |
| 1726785600 | 74.86 | -0.5 | -0.66 | 75.97 | 75.97 | 74.14 | 341176 |
| 1726699200 | 75.36 | -0.21 | -0.28 | 75.46 | 76.68 | 74.78 | 292182 |
| 1726612800 | 75.57 | 0.51 | 0.68 | 74.78 | 76.785 | 74.78 | 284814 |
| 1726526400 | 75.06 | -0.87 | -1.15 | 74.95 | 75.75 | 74.115 | 389926 |
| 1726267200 | 75.93 | 1.69 | 2.28 | 75.18 | 76.3 | 74.49 | 311064 |
| 1726180800 | 74.24 | 0.54 | 0.73 | 73.43 | 74.29 | 72.88 | 285934 |
| 1726094400 | 73.7 | 1.14 | 1.57 | 72.95 | 73.95 | 72.71 | 250879 |
| 1726008000 | 72.56 | 0.55 | 0.76 | 72.04 | 72.69 | 71.65 | 209096 |
| 1725921600 | 72.01 | -0.79 | -1.09 | 72.46 | 72.74 | 71.82 | 266585 |
| 1725662400 | 72.8 | -0.88 | -1.19 | 73.93 | 73.93 | 72.35 | 162360 |
| 1725576000 | 73.68 | 0.75 | 1.03 | 73.46 | 74.04 | 73.01 | 181558 |
| 1725489600 | 72.93 | 0.21 | 0.29 | 72.23 | 73.54 | 72.11 | 200344 |
| 1725403200 | 72.72 | -1.81 | -2.43 | 73.52 | 73.96 | 72.11 | 312190 |
| 1725057600 | 74.53 | 0.57 | 0.77 | 74.41 | 74.76 | 73.03 | 248061 |
| 1724971200 | 73.96 | 0.43 | 0.58 | 74 | 74.545 | 73.24 | 355154 |
| 1724884800 | 73.53 | -0.85 | -1.14 | 74.21 | 74.6575 | 73.52 | 302773 |
| 1724798400 | 74.38 | -0.32 | -0.43 | 74.19 | 74.715 | 73.68 | 266691 |
| 1724712000 | 74.7 | 0.04 | 0.05 | 74.94 | 75.48 | 74.68 | 236358 |
| 1724452800 | 74.66 | 2.14 | 2.95 | 73.16 | 74.94 | 72.28 | 291851 |
| 1724366400 | 72.52 | -0.61 | -0.83 | 73.09 | 73.21 | 72.27 | 273296 |
| 1724280000 | 73.13 | 0.35 | 0.48 | 72.34 | 73.71 | 72.34 | 325164 |
| 1724193600 | 72.78 | -1.51 | -2.03 | 73.91 | 74.2 | 72.585 | 266330 |
| 1724107200 | 74.29 | 0.54 | 0.73 | 73.77 | 74.39 | 73.33 | 174314 |
| 1723848000 | 73.75 | 0.05 | 0.07 | 73.69 | 74.04 | 73.27 | 216778 |
| 1723761600 | 73.7 | 0.98 | 1.35 | 73.49 | 74.44 | 73.045 | 241299 |
| 1723675200 | 72.72 | 0.02 | 0.03 | 73.02 | 73.12 | 72.195 | 256841 |
| 1723588800 | 72.7 | 0.99 | 1.38 | 72.66 | 72.95 | 72.165 | 193104 |
| 1723502400 | 71.71 | -0.8 | -1.10 | 71.24 | 71.79 | 71 | 270021 |
| 1723243200 | 72.51 | -0.67 | -0.92 | 73.35 | 73.35 | 71.64 | 319062 |
| 1723156800 | 73.18 | 0.69 | 0.95 | 72.81 | 73.71 | 72 | 348899 |
| 1723070400 | 72.49 | -1.45 | -1.96 | 76.18 | 76.37 | 72.18 | 681301 |
| 1722984000 | 73.94 | 1.17 | 1.61 | 73.23 | 74.555 | 72.8 | 353159 |
| 1722897600 | 72.77 | -2.64 | -3.50 | 71.37 | 73.81 | 70.55 | 590838 |
| 1722638400 | 75.41 | -1.34 | -1.75 | 75.72 | 76.47 | 74.51 | 387917 |
| 1722552000 | 76.75 | -0.89 | -1.15 | 77.21 | 78.075 | 75.7356 | 468459 |
| 1722465600 | 77.64 | 1.1 | 1.44 | 77.12 | 78.51 | 76.59 | 658005 |
| 1722379200 | 76.54 | 0.28 | 0.37 | 76.15 | 77.15 | 75.76 | 372583 |
| 1722292800 | 76.26 | -1.9 | -2.43 | 77.35 | 77.79 | 75.5 | 404401 |
| 1722033600 | 78.16 | 2.07 | 2.72 | 77.32 | 78.32 | 76.875 | 398455 |
| 1721947200 | 76.09 | -0.55 | -0.72 | 76.22 | 76.99 | 75.44 | 401297 |
| 1721860800 | 76.64 | 0.42 | 0.55 | 76.24 | 78.28 | 76.24 | 573471 |
| 1721774400 | 76.22 | 1.01 | 1.34 | 75.09 | 76.945 | 74.93 | 321008 |
| 1721688000 | 75.21 | 1.28 | 1.73 | 74.7 | 75.54 | 73.59 | 485442 |
| 1721428800 | 73.93 | -1.12 | -1.49 | 75.07 | 75.09 | 73.57 | 301273 |
| 1721342400 | 75.05 | -0.36 | -0.48 | 75.48 | 76.435 | 74.46 | 266437 |
| 1721256000 | 75.41 | -0.63 | -0.83 | 75.53 | 77.06 | 75.365 | 365811 |
| 1721169600 | 76.04 | 3.08 | 4.22 | 73.06 | 76.08 | 72.985 | 564871 |
| 1721083200 | 72.96 | -2.27 | -3.02 | 73.92 | 74.125 | 72.83 | 505645 |
| 1720824000 | 75.23 | 1.24 | 1.68 | 74.82 | 76.04 | 74.57 | 470477 |
| 1720737600 | 73.99 | 2.05 | 2.85 | 73.5 | 74.605 | 73.19 | 421921 |
| 1720651200 | 71.94 | 1.33 | 1.88 | 71.06 | 72.1 | 70.7 | 304940 |
| 1720564800 | 70.61 | -0.52 | -0.73 | 71.09 | 71.8 | 70.53 | 515886 |
| 1720478400 | 71.13 | 0.3 | 0.42 | 70.91 | 71.74 | 70.72 | 424836 |
| 1720219200 | 70.83 | 0.4 | 0.57 | 70.61 | 71.365 | 70.255 | 358962 |
| 1720040640 | 70.43 | 1.15 | 1.66 | 69.7 | 71.175 | 69.65 | 330876 |
| 1719960000 | 69.28 | 0.08 | 0.12 | 68.88 | 69.95 | 68.69 | 544694 |
| 1719873600 | 69.2 | -4.89 | -6.60 | 71.68 | 71.89 | 68.88 | 435909 |
| 1719614400 | 74.09 | 0 | 0.00 | 74.09 | 74.09 | 74.09 | 0 |
| 1719528000 | 74.09 | 1.06 | 1.45 | 72.86 | 74.15 | 72.26 | 339298 |
| 1719441600 | 73.03 | -0.11 | -0.15 | 72.84 | 73.25 | 72.415 | 346052 |
| 1719355200 | 73.14 | 0.12 | 0.16 | 72.92 | 73.21 | 72.22 | 619295 |
| 1719268800 | 73.02 | 0.67 | 0.93 | 72.76 | 73.96 | 72.55 | 563921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
