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 | -0.575 | -0.781462353901 | 73.58 | 76.26 | 70 | 2822352 | 73.66244833 | CS |
| 4 | -3.965 | -5.15135767182 | 76.97 | 78.24 | 70 | 1909886 | 73.63586327 | CS |
| 12 | 8.715 | 13.5557629491 | 64.29 | 80.53 | 61.52 | 2161403 | 74.36203024 | CS |
| 26 | 46.485 | 175.28280543 | 26.52 | 80.53 | 21.92 | 2766932 | 56.02264892 | CS |
| 52 | 47.045 | 181.221109399 | 25.96 | 80.53 | 21.92 | 2156549 | 45.71232772 | CS |
| 156 | 45.785 | 168.203526819 | 27.22 | 80.53 | 16.04 | 1477942 | 33.43340946 | CS |
| 260 | 54.375 | 291.867954911 | 18.63 | 80.53 | 12.09 | 1289084 | 31.64976444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 72.63 | 0.81 | 1.13 | 71.79 | 72.78 | 70 | 1900758 |
| 1727130900 | 71.82 | -2.39 | -3.22 | 74.21 | 74.615 | 71.19 | 1737243 |
| 1726871700 | 74.21 | -0.76 | -1.01 | 74.86 | 75.53 | 73.8325 | 7110674 |
| 1726785300 | 74.97 | 2.1 | 2.88 | 74.1 | 76.26 | 73.67 | 1873726 |
| 1726698900 | 72.87 | -0.39 | -0.53 | 73.58 | 74.53 | 72.58 | 1489359 |
| 1726612500 | 73.26 | 0.03 | 0.04 | 73.58 | 75.48 | 72.38 | 1368211 |
| 1726526100 | 73.23 | -1.43 | -1.92 | 74.9 | 75.56 | 72.44 | 1402956 |
| 1726266900 | 74.66 | 0.75 | 1.01 | 74.14 | 74.91 | 73.52 | 1495040 |
| 1726180500 | 73.91 | 1.15 | 1.58 | 72.73 | 74.93 | 72.68 | 1366141 |
| 1726094100 | 72.76 | 1.19 | 1.66 | 71.25 | 74.43 | 71.13 | 1567523 |
| 1726007700 | 71.57 | -0.25 | -0.35 | 71.46 | 72.12 | 70.6325 | 2057865 |
| 1725921300 | 71.82 | 0.78 | 1.10 | 71.29 | 72.88 | 71.06 | 2344795 |
| 1725662100 | 71.04 | -1.87 | -2.56 | 72.72 | 73.22 | 70.19 | 1751990 |
| 1725575700 | 72.91 | -2.34 | -3.11 | 75.39 | 75.68 | 72.73 | 889456 |
| 1725489300 | 75.25 | 1.94 | 2.65 | 72.62 | 75.49 | 71.8201 | 1347430 |
| 1725402900 | 73.305 | -3.17 | -4.14 | 77.55 | 78.1 | 73.18 | 2175737 |
| 1725057300 | 76.47 | 0.14 | 0.18 | 76.46 | 76.785 | 74.74 | 1721936 |
| 1724970900 | 76.33 | -0.2 | -0.26 | 76.9 | 78.24 | 76.23 | 1166757 |
| 1724884500 | 76.53 | -0.58 | -0.75 | 76.97 | 77.7594 | 76.01 | 1520240 |
| 1724798100 | 77.11 | 1.9 | 2.53 | 74.99 | 77.3599 | 74.06 | 1636417 |
| 1724711700 | 75.21 | -3.63 | -4.60 | 79 | 79.06 | 75.02 | 2400118 |
| 1724452500 | 78.84 | -0.17 | -0.22 | 79.09 | 80.3 | 76.74 | 4996472 |
| 1724366100 | 79.01 | 2 | 2.60 | 77.2 | 80.53 | 76.51 | 3395989 |
| 1724279700 | 77.01 | 0.82 | 1.08 | 76.15 | 77.19 | 75.64 | 1725053 |
| 1724193300 | 76.19 | -1.4 | -1.80 | 77.23 | 77.5 | 74.625 | 2216382 |
| 1724106900 | 77.59 | 1.39 | 1.82 | 75.9 | 77.64 | 75.5 | 2425595 |
| 1723847700 | 76.2 | 2.06 | 2.78 | 73.34 | 78.5 | 73.26 | 5120962 |
| 1723761300 | 74.14 | -0.73 | -0.98 | 75.41 | 75.55 | 70.56 | 2854884 |
| 1723674900 | 74.87 | -1.51 | -1.98 | 76.5 | 76.9317 | 74.41 | 1664868 |
| 1723588500 | 76.38 | 2.29 | 3.09 | 75.81 | 77.05 | 74.95 | 1909256 |
| 1723502100 | 74.09 | 0.11 | 0.15 | 73.5 | 74.14 | 72.2 | 2219083 |
| 1723242900 | 73.98 | 2.17 | 3.02 | 72.81 | 74.01 | 71.895 | 1535309 |
| 1723156500 | 71.81 | 0.82 | 1.16 | 69.04 | 72.82 | 68.25 | 1586880 |
| 1723070100 | 70.99 | -1.69 | -2.33 | 73.67 | 73.67 | 70.29 | 1219909 |
| 1722983700 | 72.68 | 1.49 | 2.09 | 72.29 | 74.2 | 71.15 | 1306216 |
| 1722897300 | 71.19 | -0.62 | -0.86 | 67.31 | 72.4 | 67.22 | 2129407 |
| 1722638100 | 71.81 | -3.52 | -4.67 | 73.45 | 74.08 | 71.07 | 1862862 |
| 1722551700 | 75.33 | 2.58 | 3.55 | 72.85 | 75.64 | 72.33 | 1782557 |
| 1722465300 | 72.75 | -0.16 | -0.22 | 73.45 | 74.62 | 72.055 | 1576954 |
| 1722378900 | 72.91 | -1.65 | -2.21 | 74.56 | 77.1 | 72.88 | 1770266 |
| 1722292500 | 74.56 | 0.02 | 0.03 | 75 | 75.68 | 73.15 | 1206328 |
| 1722033300 | 74.54 | 0.04 | 0.05 | 75.28 | 75.28 | 72.9 | 1423843 |
| 1721946900 | 74.5 | 0.07 | 0.09 | 74.27 | 76.13 | 73.62 | 1718363 |
| 1721860500 | 74.43 | -1.56 | -2.05 | 75.32 | 75.86 | 73.2417 | 1580271 |
| 1721774100 | 75.99 | -0.29 | -0.38 | 75.61 | 76.95 | 75.6 | 1218250 |
| 1721687700 | 76.28 | 0.31 | 0.41 | 76.54 | 77.4 | 75.2375 | 1658434 |
| 1721428500 | 75.97 | 0.91 | 1.21 | 75.66 | 77.0001 | 74.34 | 1260725 |
| 1721342100 | 75.06 | -0.48 | -0.64 | 75.57 | 77.1194 | 73.7 | 2390655 |
| 1721255700 | 75.54 | -2.44 | -3.13 | 77.45 | 77.74 | 74.64 | 2271724 |
| 1721169300 | 77.98 | 0.51 | 0.66 | 78.03 | 78.87 | 76.245 | 2077623 |
| 1721082900 | 77.47 | 0.76 | 0.99 | 76.39 | 78.03 | 75.04 | 2183532 |
| 1720823700 | 76.71 | -0.32 | -0.42 | 77.03 | 77.93 | 75.57 | 4876963 |
| 1720737300 | 77.03 | 3.93 | 5.38 | 73.65 | 77.26 | 73.43 | 3687842 |
| 1720650900 | 73.1 | 2.83 | 4.03 | 71.25 | 73.2799 | 70.28 | 2283081 |
| 1720564500 | 70.27 | 0.22 | 0.31 | 70.05 | 71.32 | 68.75 | 3013140 |
| 1720478100 | 70.05 | 0.05 | 0.07 | 69.59 | 70.75 | 67.92 | 2755275 |
| 1720218900 | 70 | 8 | 12.90 | 63.06 | 70 | 62.84 | 4138995 |
| 1720040640 | 62 | -2.5 | -3.88 | 64.29 | 64.68 | 61.52 | 1993076 |
| 1719959700 | 64.5 | -1.84 | -2.77 | 65.83 | 66.879999 | 63.88 | 2824505 |
| 1719873300 | 66.34 | -0.61 | -0.91 | 66.45 | 67.35 | 65.08 | 3966941 |
| 1719614100 | 66.95 | 0 | 0.00 | 66.95 | 66.95 | 66.95 | 0 |
| 1719527700 | 66.95 | -2.03 | -2.94 | 69.35 | 70.48 | 66.69 | 2381376 |
| 1719441300 | 68.98 | -0.73 | -1.05 | 70 | 70 | 67.75 | 2018328 |
| 1719354900 | 69.71 | 1.28 | 1.87 | 69.54 | 70.65 | 68.75 | 3881843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
