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 | 1.1657 | 1.49717441562 | 77.86 | 80 | 74.59 | 17000 | 78.09211265 | SP |
| 4 | 13.9557 | 21.4472106962 | 65.07 | 81.32 | 64.36 | 11363 | 75.96390604 | SP |
| 12 | 10.3057 | 14.996653085 | 68.72 | 81.32 | 64.36 | 12199 | 72.86275068 | SP |
| 26 | 1.9257 | 2.49766536965 | 77.1 | 81.32 | 54.12 | 12132 | 67.33236887 | SP |
| 52 | 15.0257 | 23.47765625 | 64 | 87.57 | 54.12 | 16166 | 69.79350779 | SP |
| 156 | 47.0757 | 147.341784038 | 31.95 | 122.213 | 31.53 | 89756 | 62.97003146 | SP |
| 260 | 16.9457 | 27.2965528351 | 62.08 | 122.213 | 24.04 | 99589 | 50.50968185 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 79.0257 | 0.96 | 1.22 | 77.92 | 79.07 | 76.925 | 1308 |
| 1735860600 | 78.0694 | -1.9 | -2.38 | 76.92 | 78.74 | 76.75 | 50032 |
| 1735687800 | 79.97 | 3.66 | 4.79 | 76.29 | 80 | 74.59 | 6728 |
| 1735601400 | 76.3143 | -2.79 | -3.53 | 76.31 | 77.69 | 76.31 | 8198 |
| 1735342200 | 79.1041 | 1.93 | 2.50 | 77.86 | 79.45 | 77.8349 | 3040 |
| 1735255800 | 77.1767 | -0.06 | -0.08 | 78.73 | 79.0013 | 77.07 | 5808 |
| 1735077840 | 77.2415 | -0.59 | -0.76 | 79.5 | 79.5 | 77.2415 | 2550 |
| 1734996600 | 77.8354 | -1.47 | -1.86 | 76.12 | 78 | 76.12 | 5509 |
| 1734737400 | 79.31 | -0.85 | -1.06 | 78.52 | 79.38 | 77.75 | 19232 |
| 1734651000 | 80.16 | 3.25 | 4.22 | 79.68 | 81.32 | 78.97 | 24927 |
| 1734564600 | 76.9121 | 2.63 | 3.53 | 75.54 | 76.92 | 74.65 | 9055 |
| 1734478200 | 74.2866 | -0.49 | -0.66 | 74.61 | 74.61 | 73.73 | 9709 |
| 1734391800 | 74.78 | -0.42 | -0.56 | 74.7 | 75.4594 | 74.575 | 8109 |
| 1734132600 | 75.2045 | 1.92 | 2.62 | 73.95 | 75.3621 | 73.95 | 9070 |
| 1734046200 | 73.2846 | 2.71 | 3.85 | 71.91 | 73.34 | 71.87 | 8391 |
| 1733959800 | 70.571 | 2.02 | 2.95 | 68.74 | 70.571 | 68.55 | 3373 |
| 1733873400 | 68.5468 | 1.07 | 1.58 | 68.58 | 68.7 | 68.17 | 4538 |
| 1733787000 | 67.48 | 1.79 | 2.73 | 66.989999 | 67.536616 | 66.731899 | 19022 |
| 1733527800 | 65.6855 | -0.28 | -0.43 | 65.069999 | 66.1361 | 64.36 | 7236 |
| 1733441400 | 65.97 | -0.18 | -0.27 | 66.86 | 66.86 | 65.599999 | 3362 |
| 1733355000 | 66.1507 | -2.23 | -3.27 | 69.22 | 69.22 | 66.1507 | 6356 |
| 1733268600 | 68.3845 | 1.56 | 2.33 | 66.7 | 68.3845 | 66.08 | 3876 |
| 1733182200 | 66.8257 | -0.73 | -1.08 | 66.28 | 69.06 | 65.61 | 6999 |
| 1732917840 | 67.5581 | -1.9 | -2.74 | 67.22 | 68.09 | 67.11 | 10695 |
| 1732750200 | 69.4624 | -1.29 | -1.83 | 69.46 | 69.67 | 68.5 | 6322 |
| 1732663800 | 70.7539 | 0.82 | 1.18 | 71.42 | 71.8819 | 70.75 | 12016 |
| 1732577400 | 69.929 | -5.51 | -7.31 | 71.1 | 71.5 | 69.67 | 7845 |
| 1732318200 | 75.4422 | -0.41 | -0.53 | 75.49 | 75.49 | 75.065 | 2511 |
| 1732231800 | 75.8476 | 0.66 | 0.87 | 75.58 | 76 | 75.58 | 1517 |
| 1732145400 | 75.19 | 0.51 | 0.68 | 75.82 | 75.93 | 74.82 | 4570 |
| 1732059000 | 74.683 | -1.25 | -1.64 | 74.29 | 74.74 | 73.7655 | 8237 |
| 1731972600 | 75.9292 | -0.35 | -0.46 | 77.15 | 77.84 | 75.027542 | 9363 |
| 1731713400 | 76.28 | 0.78 | 1.04 | 76.71 | 77.3 | 75.1583 | 8860 |
| 1731627000 | 75.4974 | -1.03 | -1.35 | 74.8 | 75.72 | 74.1448 | 57376 |
| 1731540600 | 76.5315 | 2.92 | 3.96 | 73 | 76.95 | 73 | 10139 |
| 1731454200 | 73.6141 | 2.4 | 3.37 | 72.97 | 74.84 | 70.1001 | 16514 |
| 1731367800 | 71.2149 | 0.69 | 0.98 | 70.64 | 72.1094 | 70.64 | 7094 |
| 1731108600 | 70.5204 | -2.73 | -3.72 | 71.63 | 71.63 | 70.0601 | 16245 |
| 1731022200 | 73.2485 | -2.68 | -3.53 | 76.34 | 76.34 | 72.3601 | 16884 |
| 1730935800 | 75.9327 | 5.76 | 8.21 | 77 | 77.61 | 74.96 | 15944 |
| 1730849400 | 70.1725 | -1.03 | -1.44 | 71.84 | 72.57 | 69.77 | 23694 |
| 1730763000 | 71.2013 | -3.34 | -4.48 | 71.15 | 72.52 | 70.71 | 15738 |
| 1730500200 | 74.54 | 3.19 | 4.46 | 70.5 | 74.748164 | 70.5 | 14402 |
| 1730413800 | 71.355 | -0.39 | -0.54 | 72.25 | 72.804 | 70.65 | 16541 |
| 1730327400 | 71.74 | -0.7 | -0.97 | 70.62 | 72.05 | 69.8836 | 9265 |
| 1730241000 | 72.4391 | 0.07 | 0.10 | 74.18 | 74.85 | 72.43 | 10977 |
| 1730154600 | 72.37 | 0.32 | 0.45 | 71.62 | 73.5 | 71.62 | 11483 |
| 1729895400 | 72.0493 | 1.39 | 1.97 | 69.93 | 72.2 | 69.93 | 8123 |
| 1729809000 | 70.66 | -1.45 | -2.02 | 72.01 | 72.2 | 70.14 | 8504 |
| 1729722600 | 72.1136 | 0.68 | 0.96 | 73.02 | 73.02 | 71.5801 | 15547 |
| 1729636200 | 71.43 | -0.1 | -0.14 | 70.72 | 72.2299 | 70.72 | 16596 |
| 1729549800 | 71.53 | 3.54 | 5.21 | 70 | 71.53 | 69.795 | 23394 |
| 1729290600 | 67.9883 | -0.27 | -0.40 | 67.88 | 67.9883 | 67.32 | 4451 |
| 1729204200 | 68.2627 | 2.95 | 4.52 | 67.03 | 68.4228 | 66.92 | 7529 |
| 1729117800 | 65.3082 | -0.32 | -0.49 | 64.98 | 65.42 | 64.44 | 13572 |
| 1729031400 | 65.6303 | -3.02 | -4.41 | 66.03 | 67.069999 | 65.599999 | 22745 |
| 1728945000 | 68.655 | 0.32 | 0.47 | 69 | 70.59 | 68.4697 | 10316 |
| 1728685800 | 68.3365 | 0.7 | 1.03 | 68.72 | 68.7674 | 67.68 | 25242 |
| 1728599400 | 67.6377 | 0.93 | 1.39 | 67.82 | 68.86 | 67.53 | 12806 |
| 1728513000 | 66.707268 | 1.17 | 1.78 | 66.37 | 68.6185 | 65.965 | 16680 |
| 1728426600 | 65.54 | -0.39 | -0.59 | 66.569999 | 66.8858 | 65.54 | 15688 |
| 1728340200 | 65.9307 | 1.6 | 2.49 | 65.709999 | 65.973699 | 64.97 | 12608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
