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 | -2.9 | -3.86976247665 | 74.94 | 75.4 | 71.92 | 425353 | 74.08155023 | SP |
| 4 | -2.97 | -3.95947207039 | 75.01 | 75.43 | 70.4534 | 501044 | 73.50004976 | SP |
| 12 | 2.46 | 3.53549870652 | 69.58 | 76.76 | 68.835 | 430751 | 73.58043826 | SP |
| 26 | -3.54 | -4.68377877745 | 75.58 | 80.65 | 67.98 | 442417 | 74.01745667 | SP |
| 52 | -13.22 | -15.5055125498 | 85.26 | 85.35 | 62.3 | 539051 | 73.87284451 | SP |
| 156 | -68.8 | -48.8497585913 | 140.84 | 149.04 | 62.3 | 378177 | 90.16548907 | SP |
| 260 | -53.59 | -42.6570086763 | 125.63 | 189.78 | 62.3 | 331967 | 109.50737649 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 73.23 | -0.12 | -0.16 | 73.58 | 73.79 | 73.17 | 262897 |
| 1721687400 | 73.35 | -0.46 | -0.62 | 74.31 | 74.46 | 73.06 | 505001 |
| 1721428200 | 73.81 | -0.58 | -0.78 | 73.9 | 73.98 | 73.66 | 533196 |
| 1721341800 | 74.39 | -0.77 | -1.02 | 74.62 | 75.06 | 74.26 | 312296 |
| 1721255400 | 75.16 | 0.03 | 0.04 | 74.94 | 75.4 | 74.6363 | 565710 |
| 1721169000 | 75.13 | 1.5 | 2.04 | 74.4 | 75.21 | 74.274 | 903952 |
| 1721082600 | 73.63 | -1.21 | -1.62 | 73.84 | 74.09 | 73.53 | 487660 |
| 1720823400 | 74.84 | 0.29 | 0.39 | 74.51 | 74.91 | 74.275 | 511231 |
| 1720737000 | 74.55 | 1.01 | 1.37 | 74.6 | 75.15 | 74.41 | 747460 |
| 1720650600 | 73.54 | 0.37 | 0.51 | 73.3 | 73.55 | 73.1027 | 333219 |
| 1720564200 | 73.17 | -0.44 | -0.60 | 73.35 | 73.525 | 72.68 | 500358 |
| 1720477800 | 73.61 | 0.22 | 0.30 | 73.4 | 73.72 | 73.05 | 208871 |
| 1720218600 | 73.39 | 0.73 | 1.00 | 73.1 | 73.565 | 72.66 | 408805 |
| 1720040640 | 72.66 | 1.24 | 1.74 | 72.09 | 72.72 | 71.84 | 371154 |
| 1719959400 | 71.42 | 0.69 | 0.98 | 71.42 | 71.55 | 70.68 | 937355 |
| 1719873000 | 70.73 | -4.44 | -5.91 | 71.27 | 71.7899 | 70.4534 | 963282 |
| 1719613800 | 75.17 | 0 | 0.00 | 75.17 | 75.17 | 75.17 | 0 |
| 1719527400 | 75.17 | 0.17 | 0.23 | 75.2 | 75.41 | 75.1 | 230129 |
| 1719441000 | 75 | -1.39 | -1.82 | 75.01 | 75.18 | 74.81 | 362780 |
| 1719354600 | 76.39 | 0.17 | 0.22 | 75.95 | 76.4 | 75.87 | 403624 |
| 1719268200 | 76.22 | 0.47 | 0.62 | 75.81 | 76.22 | 75.49 | 466728 |
| 1719009000 | 75.75 | 0.01 | 0.01 | 76.07 | 76.33 | 75.3386 | 234009 |
| 1718922600 | 75.74 | -0.8 | -1.05 | 75.21 | 75.8199 | 75.0416 | 487353 |
| 1718749800 | 76.54 | 1.05 | 1.39 | 75.66 | 76.54 | 75.5 | 825086 |
| 1718663400 | 75.49 | -1.09 | -1.42 | 75.29 | 75.6 | 74.9779 | 1169888 |
| 1718404200 | 76.58 | 0.93 | 1.23 | 76.28 | 76.76 | 76.07 | 830122 |
| 1718317800 | 75.65 | 1.54 | 2.08 | 74.81 | 75.69 | 74.525 | 424686 |
| 1718231400 | 74.11 | 0.74 | 1.01 | 74.57 | 75.23 | 74.02 | 436315 |
| 1718145000 | 73.37 | 1.01 | 1.40 | 72.42 | 73.4279 | 72.3242 | 359621 |
| 1718058600 | 72.36 | -0.67 | -0.92 | 72.44 | 72.51 | 72.085 | 390977 |
| 1717799400 | 73.03 | -2.01 | -2.68 | 73.5 | 73.5 | 72.97 | 757859 |
| 1717713000 | 75.04 | 0.04 | 0.05 | 74.63 | 75.18 | 74.56 | 267660 |
| 1717626600 | 75 | 0.64 | 0.86 | 74.8 | 75.09 | 74.0801 | 721067 |
| 1717540200 | 74.36 | 1.21 | 1.65 | 73.85 | 74.5 | 73.5501 | 457780 |
| 1717453800 | 73.15 | 1.53 | 2.14 | 72.13 | 73.24 | 72.13 | 466840 |
| 1717194600 | 71.62 | 0.73 | 1.03 | 71.62 | 71.77 | 71.3173 | 314716 |
| 1717108200 | 70.89 | 0.93 | 1.33 | 70.64 | 70.95 | 70.4458 | 243712 |
| 1717021800 | 69.96 | -1.21 | -1.70 | 70.33 | 70.335 | 69.59 | 371035 |
| 1716935400 | 71.17 | -1.68 | -2.31 | 72.62 | 72.63 | 71.15 | 418977 |
| 1716589800 | 72.85 | 0.38 | 0.52 | 72.31 | 72.85 | 72.17 | 274686 |
| 1716503400 | 72.47 | -0.59 | -0.81 | 73.1 | 73.1 | 72.08 | 263813 |
| 1716417000 | 73.06 | 0.16 | 0.22 | 72.48 | 73.12 | 72.48 | 281948 |
| 1716330600 | 72.9 | 0.51 | 0.70 | 72.99 | 73.05 | 72.63 | 197216 |
| 1716244200 | 72.39 | -0.28 | -0.39 | 72.28 | 72.54 | 72.18 | 233490 |
| 1715985000 | 72.67 | -0.62 | -0.85 | 72.93 | 73.056 | 72.55 | 325586 |
| 1715898600 | 73.29 | -0.14 | -0.19 | 73.75 | 73.785 | 73.2 | 360394 |
| 1715812200 | 73.43 | 1.48 | 2.06 | 73.12 | 73.54 | 72.83 | 501284 |
| 1715725800 | 71.95 | 0.45 | 0.63 | 71.82 | 72.099 | 71.53 | 163035 |
| 1715639400 | 71.5 | 0.23 | 0.32 | 71.69 | 71.73 | 71.43 | 151084 |
| 1715380200 | 71.27 | -0.53 | -0.74 | 71.44 | 71.45 | 71 | 154838 |
| 1715293800 | 71.8 | 0.47 | 0.66 | 70.9 | 71.84 | 70.79 | 183645 |
| 1715207400 | 71.33 | -0.65 | -0.90 | 71.42 | 71.5945 | 71.2609 | 194016 |
| 1715121000 | 71.98 | 0.74 | 1.04 | 72.1 | 72.49 | 71.78 | 264079 |
| 1715034600 | 71.24 | 0.49 | 0.69 | 70.88 | 71.33 | 70.65 | 349872 |
| 1714775400 | 70.75 | 0.98 | 1.40 | 70.88 | 71.11 | 70.15 | 376870 |
| 1714689000 | 69.77 | -0.02 | -0.03 | 69.11 | 69.93 | 68.835 | 469570 |
| 1714602600 | 69.79 | 0.9 | 1.31 | 69.58 | 70.26 | 69.3 | 295029 |
| 1714516200 | 68.89 | -0.7 | -1.01 | 69.05 | 69.4 | 68.75 | 229965 |
| 1714429800 | 69.59 | 0.75 | 1.09 | 69.3 | 69.74 | 69.12 | 309560 |
| 1714170600 | 68.84 | 0.43 | 0.63 | 68.85 | 69.27 | 68.77 | 305400 |
| 1714084200 | 68.41 | -0.55 | -0.80 | 68.07 | 68.4899 | 67.9 | 381207 |
| 1713997800 | 68.96 | -0.75 | -1.08 | 69.3 | 69.3 | 68.5705 | 423871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
