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 | 1.26 | 1.74346201743 | 72.27 | 74.7 | 72.23 | 8080 | 73.12099137 | FU |
| 4 | -1.04 | -1.394662733 | 74.57 | 76 | 72.02 | 10369 | 73.54263677 | FU |
| 12 | -7.99 | -9.80127576055 | 81.52 | 82.23 | 72.02 | 12236 | 76.53225892 | FU |
| 26 | -10.47 | -12.4642857143 | 84 | 86.89 | 72.02 | 13145 | 80.22749362 | FU |
| 52 | -8.46 | -10.3183315038 | 81.99 | 89.99 | 72.02 | 13081 | 82.46660638 | FU |
| 156 | 2.73 | 3.85593220339 | 70.8 | 91.78 | 69 | 11459 | 80.22326969 | FU |
| 260 | -36.47 | -33.1545454545 | 110 | 122.8 | 68.1 | 14652 | 94.95263337 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 74.21 | 0.94 | 1.28 | 73.89 | 74.7 | 73.27 | 6801 |
| 1732310940 | 73.27 | 0.69 | 0.95 | 72.58 | 74.05 | 72.58 | 7458 |
| 1732224600 | 72.58 | -0.21 | -0.29 | 72.79 | 73.49 | 72.5 | 12095 |
| 1732051800 | 72.79 | 0.3 | 0.41 | 72.27 | 72.97 | 72.23 | 5965 |
| 1731965340 | 72.49 | 0.37 | 0.51 | 72.12 | 73.73 | 72.11 | 13888 |
| 1731619800 | 72.12 | -0.05 | -0.07 | 72.17 | 72.64 | 72.1 | 9006 |
| 1731533400 | 72.17 | 0 | 0.00 | 72.17 | 72.25 | 72.02 | 9068 |
| 1731446940 | 72.17 | -0.55 | -0.76 | 72.72 | 73.41 | 72.12 | 13704 |
| 1731360540 | 72.72 | -1.78 | -2.39 | 74.5 | 74.92 | 72.72 | 8650 |
| 1731101400 | 74.5 | 0.54 | 0.73 | 73.97 | 75.99 | 73.5 | 13741 |
| 1731014940 | 73.96 | 0.22 | 0.30 | 73.5 | 73.96 | 73 | 6417 |
| 1730928600 | 73.74 | -0.1 | -0.14 | 73.59 | 73.83 | 73.11 | 9545 |
| 1730842200 | 73.84 | -0.92 | -1.23 | 74.76 | 74.76 | 73.52 | 9775 |
| 1730755800 | 74.76 | 1.41 | 1.92 | 73.49 | 75.7 | 73.49 | 23442 |
| 1730496600 | 73.35 | -1.64 | -2.19 | 74.15 | 74.15 | 73.29 | 6192 |
| 1730410200 | 74.99 | 0.23 | 0.31 | 74.8 | 75.78 | 74.71 | 12322 |
| 1730323800 | 74.76 | 0.82 | 1.11 | 73.95 | 75.23 | 73.95 | 7619 |
| 1730237340 | 73.94 | -0.63 | -0.84 | 74.57 | 76 | 73.34 | 10957 |
| 1730151000 | 74.57 | 0.73 | 0.99 | 73.23 | 75 | 72.73 | 12516 |
| 1729891800 | 73.84 | 1.2 | 1.65 | 72.64 | 74.41 | 72.62 | 7701 |
| 1729805400 | 72.64 | -0.35 | -0.48 | 72.7 | 72.99 | 72.5 | 8603 |
| 1729719000 | 72.99 | -1.38 | -1.86 | 74.35 | 74.74 | 72.36 | 14605 |
| 1729632600 | 74.37 | -0.46 | -0.61 | 74.8 | 74.81 | 74.23 | 6468 |
| 1729546140 | 74.83 | -0.21 | -0.28 | 75.04 | 75.1 | 74.8 | 9402 |
| 1729287000 | 75.04 | -0.01 | -0.01 | 74.95 | 75.16 | 74.85 | 10063 |
| 1729200540 | 75.05 | -0.24 | -0.32 | 75.48 | 75.5 | 74.97 | 8974 |
| 1729114140 | 75.29 | -0.21 | -0.28 | 75.45 | 75.5 | 75.11 | 7762 |
| 1729027740 | 75.5 | -0.5 | -0.66 | 75 | 75.96 | 75 | 15206 |
| 1728941340 | 76 | 0.35 | 0.46 | 75.65 | 76.48 | 75.35 | 8987 |
| 1728682200 | 75.65 | 0.05 | 0.07 | 75.2 | 76.09 | 75.05 | 8337 |
| 1728595740 | 75.6 | -0.44 | -0.58 | 76 | 76.26 | 75.19 | 11694 |
| 1728509400 | 76.04 | 0.03 | 0.04 | 75.95 | 76.46 | 75.76 | 6838 |
| 1728422940 | 76.01 | 0.51 | 0.68 | 75.3 | 76.99 | 75.3 | 19065 |
| 1728336600 | 75.5 | -0.42 | -0.55 | 75.81 | 76.37 | 75.3 | 14445 |
| 1728077400 | 75.92 | 0.27 | 0.36 | 76.15 | 76.15 | 75.5 | 11235 |
| 1727991000 | 75.65 | -0.35 | -0.46 | 76 | 76.39 | 75.65 | 17933 |
| 1727904540 | 76 | -2.84 | -3.60 | 77.51 | 77.96 | 75.61 | 105058 |
| 1727818200 | 78.84 | -0.31 | -0.39 | 78.8 | 79.41 | 78.4 | 13084 |
| 1727731800 | 79.15 | -0.65 | -0.81 | 80 | 80.23 | 78.56 | 19929 |
| 1727472600 | 79.8 | -0.09 | -0.11 | 79.35 | 80.3 | 79.35 | 8005 |
| 1727386140 | 79.89 | -0.11 | -0.14 | 80 | 80 | 79 | 8970 |
| 1727299740 | 80 | -0.01 | -0.01 | 80 | 80.01 | 79.9 | 15929 |
| 1727213400 | 80.01 | -0.49 | -0.61 | 80.7 | 80.7 | 80 | 13113 |
| 1727127000 | 80.5 | 0 | 0.00 | 80.8 | 80.87 | 80.4 | 9546 |
| 1726867800 | 80.5 | -0.45 | -0.56 | 80.93 | 81.25 | 80.5 | 9846 |
| 1726781400 | 80.95 | -0.19 | -0.23 | 81 | 81.15 | 80.8 | 7382 |
| 1726695000 | 81.14 | 0.05 | 0.06 | 81.09 | 81.26 | 80.85 | 9000 |
| 1726608600 | 81.09 | -0.21 | -0.26 | 81.12 | 81.23 | 81.03 | 6508 |
| 1726522200 | 81.3 | -0.68 | -0.83 | 81.9 | 81.9 | 81.05 | 10118 |
| 1726263000 | 81.98 | 0.94 | 1.16 | 81 | 81.98 | 80.8 | 11515 |
| 1726176540 | 81.04 | -0.15 | -0.18 | 81.19 | 81.5 | 81 | 6383 |
| 1726090140 | 81.19 | -0.07 | -0.09 | 81.24 | 81.31 | 81 | 11052 |
| 1726003740 | 81.26 | -0.42 | -0.51 | 81.68 | 81.78 | 81.21 | 11621 |
| 1725917400 | 81.68 | 0.03 | 0.04 | 81.65 | 81.89 | 81.05 | 10501 |
| 1725658200 | 81.65 | 0.18 | 0.22 | 81.51 | 81.98 | 81.3 | 11170 |
| 1725571800 | 81.47 | 0.05 | 0.06 | 81.72 | 81.72 | 81.29 | 5284 |
| 1725485400 | 81.42 | -0.55 | -0.67 | 81.59 | 82 | 81.02 | 10625 |
| 1725399000 | 81.97 | 0.08 | 0.10 | 81.52 | 82.23 | 81.52 | 8547 |
| 1725312600 | 81.89 | -0.49 | -0.59 | 81.5 | 82.36 | 81.5 | 10365 |
| 1725053400 | 82.38 | 0.23 | 0.28 | 82.19 | 82.38 | 82 | 9300 |
| 1724967000 | 82.15 | 0.61 | 0.75 | 81.89 | 82.27 | 81.72 | 9522 |
| 1724880600 | 81.54 | -0.46 | -0.56 | 82 | 82.04 | 81.52 | 16415 |
| 1724794140 | 82 | -0.15 | -0.18 | 82.38 | 82.38 | 81.81 | 7374 |
| 1724707740 | 82.15 | -0.01 | -0.01 | 82.16 | 82.38 | 81.53 | 12455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
