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 | 4.16 | 5.56670681119 | 74.73 | 80.38 | 74.55 | 1515119 | 77.20887713 | CS |
| 4 | 7.68 | 10.7850021064 | 71.21 | 80.38 | 70.56 | 1385732 | 74.68116867 | CS |
| 12 | 2.13 | 2.77488275143 | 76.76 | 80.38 | 70.56 | 1346723 | 74.57994625 | CS |
| 26 | 6.3 | 8.67888138862 | 72.59 | 80.38 | 70.56 | 1568148 | 74.93472778 | CS |
| 52 | -1.07 | -1.33816908454 | 79.96 | 82.45 | 64.02 | 1725846 | 73.47696864 | CS |
| 156 | 10 | 14.5158949049 | 68.89 | 87.88 | 59.78 | 1652528 | 74.2239646 | CS |
| 260 | 31.75 | 67.3525668222 | 47.14 | 87.88 | 26.49 | 1893245 | 66.51554008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 78.46 | 1.12 | 1.45 | 77.6 | 78.98 | 77.3 | 1492308 |
| 1721082900 | 77.34 | -0.35 | -0.45 | 77.41 | 78.115 | 77.16 | 1653157 |
| 1720823700 | 77.69 | 1.2 | 1.57 | 76.7 | 77.98 | 76.13 | 1694537 |
| 1720737300 | 76.49 | 0.72 | 0.95 | 75.92 | 76.75 | 75.91 | 1427058 |
| 1720650900 | 75.77 | 1.02 | 1.36 | 74.73 | 75.83 | 74.55 | 1295214 |
| 1720564500 | 74.75 | 0.22 | 0.30 | 74.53 | 74.76 | 73.79 | 1364293 |
| 1720478100 | 74.53 | 0.43 | 0.58 | 74.1 | 74.57 | 73.99 | 1169436 |
| 1720218900 | 74.1 | 0.62 | 0.84 | 73.47 | 74.15 | 72.9316 | 992462 |
| 1720040640 | 73.48 | -0.05 | -0.07 | 73.25 | 73.55 | 72.7764 | 1201107 |
| 1719959700 | 73.53 | -0.57 | -0.77 | 74.14 | 74.35 | 73.21 | 1676232 |
| 1719873300 | 74.1 | -0.15 | -0.20 | 74.15 | 75 | 73.74 | 1153347 |
| 1719614100 | 74.25 | 0.04 | 0.05 | 74.32 | 75.17 | 73.91 | 2782114 |
| 1719527700 | 74.21 | 1.94 | 2.68 | 72.46 | 74.25 | 72.05 | 2402764 |
| 1719441300 | 72.27 | 0.62 | 0.87 | 71.44 | 72.38 | 71.09 | 973258 |
| 1719354900 | 71.65 | -0.83 | -1.15 | 72.32 | 72.53 | 71.085 | 942929 |
| 1719268500 | 72.48 | -0.59 | -0.81 | 73.23 | 73.31 | 72.2 | 1000839 |
| 1719009300 | 73.07 | 0.86 | 1.19 | 72.36 | 73.37 | 71.81 | 2054488 |
| 1718922900 | 72.21 | 0.74 | 1.04 | 71.21 | 72.285 | 70.56 | 1050703 |
| 1718750100 | 71.47 | 0.04 | 0.06 | 71.5 | 71.85 | 71.0615 | 1384234 |
| 1718663700 | 71.43 | -0.36 | -0.50 | 71.32 | 71.77 | 71.12 | 1249842 |
| 1718404500 | 71.79 | -0.35 | -0.49 | 71.58 | 72.26 | 71.35 | 1033028 |
| 1718318100 | 72.14 | -0.34 | -0.47 | 71.81 | 72.21 | 71.53 | 1417248 |
| 1718231700 | 72.48 | -0.42 | -0.58 | 72.5 | 73.09 | 72.12 | 1436712 |
| 1718145300 | 72.9 | -1.07 | -1.45 | 73.65 | 73.67 | 72.69 | 1516697 |
| 1718058900 | 73.97 | -0.54 | -0.72 | 74.03 | 74.36 | 73.76 | 878773 |
| 1717799700 | 74.51 | -0.27 | -0.36 | 74.64 | 74.99 | 74.45 | 1157993 |
| 1717713300 | 74.78 | 0.53 | 0.71 | 73.91 | 75.15 | 73.68 | 1278432 |
| 1717626900 | 74.25 | -0.4 | -0.54 | 74.51 | 74.71 | 72.68 | 1371524 |
| 1717540500 | 74.65 | 0.12 | 0.16 | 74.53 | 74.85 | 73.77 | 1107186 |
| 1717454100 | 74.53 | 0.75 | 1.02 | 73.26 | 74.66 | 73.26 | 1065009 |
| 1717194900 | 73.78 | 1.2 | 1.65 | 72.82 | 73.81 | 72.395 | 2501121 |
| 1717108500 | 72.58 | 0.19 | 0.26 | 72.29 | 73.04 | 72.02 | 1568800 |
| 1717022100 | 72.39 | -0.97 | -1.32 | 72.77 | 72.96 | 72.29 | 1142320 |
| 1716935700 | 73.36 | -0.44 | -0.60 | 73.58 | 73.86 | 72.874 | 1215307 |
| 1716590100 | 73.8 | -0.19 | -0.26 | 73.99 | 74.22 | 73.72 | 1303244 |
| 1716503700 | 73.99 | -0.82 | -1.10 | 74.92 | 74.92 | 73.665 | 1279143 |
| 1716417300 | 74.81 | 0.26 | 0.35 | 74.53 | 75.22 | 74.39 | 1216985 |
| 1716330900 | 74.55 | -0.3 | -0.40 | 74.85 | 75.02 | 74.29 | 897598 |
| 1716244500 | 74.85 | -0.17 | -0.23 | 75.02 | 75.3 | 74.46 | 1027857 |
| 1715985300 | 75.02 | 0.07 | 0.09 | 75.03 | 75.285 | 74.12 | 1451370 |
| 1715898900 | 74.95 | 0.09 | 0.12 | 74.79 | 75.13 | 74.55 | 1749516 |
| 1715812500 | 74.86 | -0.79 | -1.04 | 75.73 | 76.44 | 74.81 | 1637738 |
| 1715726100 | 75.65 | 0.08 | 0.11 | 75.91 | 75.98 | 74.76 | 1286553 |
| 1715639700 | 75.57 | 0.43 | 0.57 | 75.03 | 76.24 | 74.6401 | 1039454 |
| 1715380500 | 75.14 | -0.61 | -0.81 | 75.64 | 75.99 | 75.01 | 1402618 |
| 1715294100 | 75.75 | -0.11 | -0.15 | 75.82 | 76.425 | 75.51 | 2037848 |
| 1715207700 | 75.86 | -0.24 | -0.32 | 75.9 | 76.2 | 75.66 | 973729 |
| 1715121300 | 76.1 | 0.17 | 0.22 | 76.28 | 76.48 | 75.59 | 984581 |
| 1715034900 | 75.93 | -0.61 | -0.80 | 76.61 | 76.91 | 75.75 | 1585120 |
| 1714775700 | 76.54 | 0.63 | 0.83 | 79.6 | 79.75 | 75.58 | 2069424 |
| 1714689300 | 75.91 | -0.37 | -0.49 | 76.53 | 76.7 | 75.13 | 1795789 |
| 1714602900 | 76.28 | 0.51 | 0.67 | 75.77 | 77.25 | 75.38 | 1423724 |
| 1714516500 | 75.77 | -0.86 | -1.12 | 76.36 | 76.51 | 75.62 | 1502778 |
| 1714430100 | 76.63 | 0.65 | 0.86 | 76 | 76.975 | 75.98 | 706250 |
| 1714170900 | 75.98 | 0.27 | 0.36 | 75.23 | 76.61 | 75.14 | 919462 |
| 1714084500 | 75.71 | -1 | -1.30 | 76.76 | 76.76 | 75.39 | 1171109 |
| 1713998100 | 76.71 | -0.48 | -0.62 | 76.76 | 77.38 | 76.5 | 963154 |
| 1713911700 | 77.19 | 0.97 | 1.27 | 76.54 | 77.81 | 76.12 | 1603280 |
| 1713825300 | 76.22 | 0.84 | 1.11 | 75.29 | 76.68 | 74.89 | 1516324 |
| 1713566100 | 75.38 | 0.28 | 0.37 | 75.48 | 75.62 | 74.98 | 1288504 |
| 1713479700 | 75.1 | 0.18 | 0.24 | 74.97 | 75.35 | 74.53 | 1576803 |
| 1713393300 | 74.92 | -0.19 | -0.25 | 75.28 | 75.55 | 74.7 | 1697867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
