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 | -1.16 | -1.47114774889 | 78.85 | 79.845 | 77.0064 | 42990 | 78.9017096 | SP |
| 4 | 1.41 | 1.84845306765 | 76.28 | 79.845 | 76.28 | 34365 | 78.27422379 | SP |
| 12 | 3.03 | 4.05839807126 | 74.66 | 79.845 | 71.19 | 54988 | 74.51728369 | SP |
| 26 | 1.06 | 1.38327025969 | 76.63 | 80.3 | 71.19 | 39608 | 75.22326161 | SP |
| 52 | 2.79 | 3.72496662216 | 74.9 | 80.3 | 70.42 | 34165 | 74.95353623 | SP |
| 156 | 11 | 16.4942270205 | 66.69 | 80.3 | 51.99 | 29415 | 69.8502367 | SP |
| 260 | 25.9928 | 50.2789319344 | 51.6972 | 80.3 | 49.99 | 20019 | 70.0766341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 77.69 | -0.21 | -0.27 | 78 | 78.0274 | 77.0064 | 34606 |
| 1741645800 | 77.9 | -1.77 | -2.22 | 78.5 | 78.5 | 77.4115 | 46504 |
| 1741390200 | 79.67 | 0.62 | 0.78 | 79.02 | 79.7784 | 78.84 | 87941 |
| 1741303800 | 79.05 | -0.68 | -0.85 | 79.15 | 79.845 | 78.968 | 24987 |
| 1741217400 | 79.7265 | 1.81 | 2.32 | 78.85 | 79.8049 | 78.85 | 20910 |
| 1741131000 | 77.92 | -0.23 | -0.29 | 77.49 | 78.67 | 76.92 | 29560 |
| 1741044600 | 78.15 | 0.72 | 0.93 | 78.87 | 79.07 | 77.69 | 27503 |
| 1740785400 | 77.43 | 0.06 | 0.08 | 77.15 | 77.44 | 76.7618 | 32871 |
| 1740699000 | 77.37 | -0.85 | -1.09 | 78.01 | 78.01 | 77.28 | 26040 |
| 1740612600 | 78.22 | 0.13 | 0.17 | 78.28 | 78.79 | 78.05 | 27603 |
| 1740526200 | 78.09 | 0.53 | 0.68 | 78.3 | 78.33 | 77.73 | 36277 |
| 1740439800 | 77.56 | -0.18 | -0.23 | 77.82 | 77.9748 | 77.36 | 22011 |
| 1740180600 | 77.74 | -0.45 | -0.58 | 78.24 | 78.33 | 77.45 | 34887 |
| 1740094200 | 78.19 | 0.31 | 0.40 | 78.1 | 78.2 | 77.8 | 30384 |
| 1740007800 | 77.88 | -0.7 | -0.89 | 77.75 | 77.88 | 77.6 | 31621 |
| 1739921400 | 78.58 | 0.67 | 0.86 | 78.39 | 78.785 | 78.12 | 85891 |
| 1739575800 | 77.91 | -0.04 | -0.05 | 78.32 | 78.4584 | 77.91 | 11949 |
| 1739489400 | 77.9459 | 0.89 | 1.15 | 77.35 | 77.9582 | 77.16 | 18312 |
| 1739403000 | 77.06 | 0.19 | 0.25 | 76.28 | 77.189 | 76.28 | 23084 |
| 1739316600 | 76.87 | 0.33 | 0.43 | 76.4 | 76.89 | 76.345 | 29051 |
| 1739230200 | 76.54 | 0.5 | 0.66 | 76.39 | 76.57 | 76.3341 | 20901 |
| 1738971000 | 76.04 | -0.66 | -0.86 | 76.78 | 76.78 | 75.92 | 22595 |
| 1738884600 | 76.7 | 0.3 | 0.39 | 76.57 | 76.84 | 76.506 | 26508 |
| 1738798200 | 76.4 | 0.77 | 1.02 | 76.03 | 76.42 | 75.8939 | 18653 |
| 1738711800 | 75.63 | 0.87 | 1.16 | 75.11 | 75.69 | 75.11 | 20009 |
| 1738625400 | 74.76 | -0.91 | -1.20 | 74.27 | 75.14 | 74.11 | 18594 |
| 1738366200 | 75.67 | -0.72 | -0.94 | 76.28 | 76.56 | 75.575 | 32364 |
| 1738279800 | 76.39 | 0.83 | 1.10 | 76.32 | 76.7434 | 76.16 | 18154 |
| 1738193400 | 75.5622 | -0.06 | -0.08 | 75.62 | 75.72 | 75.37 | 67974 |
| 1738107000 | 75.62 | 0.09 | 0.12 | 75.48 | 75.64 | 75.265 | 52143 |
| 1738020600 | 75.53 | -0.12 | -0.16 | 75.36 | 75.67 | 75.36 | 37909 |
| 1737761400 | 75.65 | 0.99 | 1.33 | 75.62 | 75.8689 | 75.539 | 19964 |
| 1737675000 | 74.6554 | 0 | 0.00 | 74.6554 | 74.6554 | 74.6554 | 0 |
| 1737588600 | 74.6554 | -0.17 | -0.23 | 75.02 | 75.02 | 74.6554 | 36444 |
| 1737502200 | 74.8285 | 1.45 | 1.97 | 74.33 | 74.875 | 74.27 | 317304 |
| 1737156600 | 73.38 | 0.28 | 0.38 | 73.36 | 73.78 | 73.24 | 26953 |
| 1737070200 | 73.1024 | 0.31 | 0.43 | 74.67 | 74.67 | 72.89 | 29553 |
| 1736983800 | 72.7891 | 0.95 | 1.32 | 73.27 | 73.27 | 72.6016 | 22606 |
| 1736897400 | 71.84 | 0.26 | 0.36 | 71.92 | 72.0424 | 71.62 | 32319 |
| 1736811000 | 71.58 | -0.27 | -0.37 | 71.19 | 71.6274 | 71.19 | 20496 |
| 1736551800 | 71.8466 | -1.23 | -1.69 | 72.3371 | 72.377 | 71.7054 | 30756 |
| 1736379000 | 73.08 | -0.06 | -0.08 | 72.6247 | 73.119 | 72.5599 | 18104 |
| 1736292600 | 73.14 | -0.1 | -0.14 | 73.78 | 73.78 | 73.066 | 19187 |
| 1736206200 | 73.24 | 0.67 | 0.92 | 73.13 | 73.63 | 73.0996 | 15816 |
| 1735947000 | 72.57 | 0.28 | 0.39 | 72.37 | 72.58 | 72.3235 | 43243 |
| 1735860600 | 72.29 | -0.14 | -0.19 | 72.53 | 72.641 | 72.0358 | 38736 |
| 1735687800 | 72.43 | -0.02 | -0.03 | 72.95 | 72.95 | 72.2354 | 35465 |
| 1735601400 | 72.45 | -0.44 | -0.60 | 72.75 | 72.75 | 72.1096 | 29235 |
| 1735342200 | 72.89 | -0.64 | -0.87 | 72.82 | 72.98 | 72.58 | 29614 |
| 1735255800 | 73.53 | 0.32 | 0.44 | 73.3 | 73.655 | 73.3 | 37548 |
| 1735077840 | 73.21 | 0.27 | 0.37 | 73.01 | 73.24 | 72.8301 | 16453 |
| 1734996600 | 72.94 | 0.32 | 0.44 | 72.53 | 73.05 | 72.23 | 54003 |
| 1734737400 | 72.62 | 0.14 | 0.19 | 71.87 | 73.09 | 71.79 | 68388 |
| 1734651000 | 72.4843 | -0.3 | -0.41 | 73.12 | 73.2 | 72.27 | 978153 |
| 1734564600 | 72.78 | -1.9 | -2.54 | 74.66 | 74.75 | 72.78 | 31198 |
| 1734478200 | 74.68 | -0.24 | -0.32 | 77.17 | 79.29 | 74.52 | 32082 |
| 1734391800 | 74.92 | -0.23 | -0.31 | 74.83 | 75.0888 | 74.785 | 29120 |
| 1734132600 | 75.15 | -0.24 | -0.32 | 75.48 | 75.48 | 74.9672 | 43088 |
| 1734046200 | 75.39 | -0.71 | -0.93 | 75.75 | 75.9259 | 75.3501 | 20085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
