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 | 0.24 | 0.321974778642 | 74.54 | 75.25 | 74.51 | 1693234 | 75.03772622 | SP |
| 4 | -4.37 | -5.52116234997 | 79.15 | 79.47 | 74.51 | 2679699 | 76.68057969 | SP |
| 12 | -4.48 | -5.65228362352 | 79.26 | 80.225 | 74.51 | 2451163 | 77.33344958 | SP |
| 26 | -0.42 | -0.558510638298 | 75.2 | 82.53 | 74.51 | 2353052 | 78.48162435 | SP |
| 52 | -4.66 | -5.86606243706 | 79.44 | 82.53 | 73.2101 | 2342733 | 77.73656789 | SP |
| 156 | -31.32 | -29.5193213949 | 106.1 | 106.58 | 67.47 | 1736355 | 78.76873624 | SP |
| 260 | -26.87 | -26.4338416134 | 101.65 | 113.57 | 67.47 | 1368851 | 85.1585087 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 74.78 | -0.31 | -0.41 | 75.16 | 75.36 | 74.63 | 1521862 |
| 1735601700 | 75.09 | 0.41 | 0.55 | 75.04 | 75.155 | 74.97 | 1462789 |
| 1735342500 | 74.68 | -0.54 | -0.72 | 75.18 | 75.18 | 74.66 | 1853701 |
| 1735256100 | 75.22 | 0.06 | 0.08 | 74.65 | 75.25 | 74.65 | 2380363 |
| 1735077840 | 75.16 | 0.01 | 0.01 | 74.54 | 75.17 | 74.51 | 1122471 |
| 1734996900 | 75.15 | -0.36 | -0.48 | 75.37 | 75.59 | 75.015 | 1646454 |
| 1734737700 | 75.51 | 0.41 | 0.55 | 75.44 | 75.985 | 75.235 | 4929711 |
| 1734651300 | 75.1 | -0.64 | -0.84 | 75.36 | 75.48 | 74.79 | 6945596 |
| 1734564900 | 75.74 | -1.31 | -1.70 | 77.05 | 77.155 | 75.72 | 2326175 |
| 1734478500 | 77.05 | 0.05 | 0.06 | 77.1 | 77.26 | 76.92 | 4485152 |
| 1734392100 | 77 | 0.16 | 0.21 | 77.04 | 77.22 | 76.795 | 3723750 |
| 1734132900 | 76.84 | -0.64 | -0.83 | 77.48 | 77.48 | 76.76 | 3801969 |
| 1734046500 | 77.48 | -0.77 | -0.98 | 77.98 | 77.98 | 77.4297 | 3258379 |
| 1733960100 | 78.25 | -0.37 | -0.47 | 78.75 | 78.91 | 78.2117 | 3218579 |
| 1733873700 | 78.62 | -0.21 | -0.27 | 78.76 | 78.79 | 78.49 | 1968020 |
| 1733787300 | 78.83 | -0.36 | -0.45 | 78.98 | 79.016 | 78.7228 | 853193 |
| 1733528100 | 79.19 | 0.13 | 0.16 | 79.34 | 79.47 | 78.905 | 1763573 |
| 1733441700 | 79.06 | 0.04 | 0.05 | 79 | 79.12 | 78.7 | 1541409 |
| 1733355300 | 79.02 | 0.58 | 0.74 | 78.41 | 79.12 | 78.15 | 2022014 |
| 1733268900 | 78.44 | -0.51 | -0.65 | 79.15 | 79.15 | 78.39 | 1910487 |
| 1733182500 | 78.95 | -0.04 | -0.05 | 79.15 | 79.15 | 78.3407 | 2152972 |
| 1732917840 | 78.99 | 0.64 | 0.82 | 78.75 | 79.0501 | 78.75 | 1327327 |
| 1732750500 | 78.35 | 0.43 | 0.55 | 78.2 | 78.45 | 77.98 | 1020728 |
| 1732664100 | 77.92 | -0.3 | -0.38 | 77.83 | 77.935 | 77.5399 | 2358317 |
| 1732577700 | 78.22 | 1.51 | 1.97 | 77.93 | 78.28 | 77.86 | 2818611 |
| 1732318500 | 76.71 | 0.11 | 0.14 | 76.85 | 76.875 | 76.5 | 1379617 |
| 1732232100 | 76.6 | -0.11 | -0.14 | 76.72 | 77.04 | 76.485 | 2972778 |
| 1732145700 | 76.71 | -0.29 | -0.38 | 76.61 | 76.9 | 76.55 | 2824761 |
| 1732059300 | 77 | 0.25 | 0.33 | 77.03 | 77.27 | 76.89 | 3696164 |
| 1731972900 | 76.75 | 0.13 | 0.17 | 76.34 | 76.99 | 76.3 | 2113332 |
| 1731713700 | 76.62 | -0.02 | -0.03 | 76.28 | 76.87 | 75.96 | 3802551 |
| 1731627300 | 76.64 | 0.13 | 0.17 | 76.9 | 77.095 | 76.57 | 4998281 |
| 1731540900 | 76.51 | -0.61 | -0.79 | 77.66 | 77.705 | 76.43 | 2103923 |
| 1731454500 | 77.12 | -1.12 | -1.43 | 77.17 | 77.935 | 77 | 2509325 |
| 1731368100 | 78.24 | -0.12 | -0.15 | 78.22 | 78.29 | 77.96 | 931787 |
| 1731108900 | 78.36 | 0.65 | 0.84 | 78.08 | 78.475 | 77.96 | 1218960 |
| 1731022500 | 77.71 | 1.16 | 1.52 | 77.12 | 77.93 | 77.0601 | 1715707 |
| 1730936100 | 76.55 | -1.28 | -1.64 | 76.33 | 77.04 | 76.24 | 2629401 |
| 1730849700 | 77.83 | 0.62 | 0.80 | 77.28 | 77.835 | 76.9847 | 1848862 |
| 1730763300 | 77.21 | 0.85 | 1.11 | 77.34 | 77.51 | 76.92 | 2834819 |
| 1730500500 | 76.36 | -1 | -1.29 | 77.32 | 77.46 | 76.305 | 1401065 |
| 1730414100 | 77.36 | -0.19 | -0.25 | 77.49 | 77.7245 | 77.105 | 2253936 |
| 1730327700 | 77.55 | -0.01 | -0.01 | 78.04 | 78.28 | 77.515 | 2436249 |
| 1730241300 | 77.56 | 0.16 | 0.21 | 77.06 | 77.58 | 76.86 | 1941012 |
| 1730154900 | 77.4 | -0.07 | -0.09 | 77.51 | 77.67 | 77.16 | 1469120 |
| 1729895700 | 77.47 | -0.32 | -0.41 | 78.13 | 78.22 | 77.405 | 1849198 |
| 1729809300 | 77.79 | 0.42 | 0.54 | 77.58 | 77.99 | 77.435 | 936971 |
| 1729722900 | 77.37 | -0.41 | -0.53 | 77.42 | 77.65 | 77.21 | 9144028 |
| 1729636500 | 77.78 | 0.06 | 0.08 | 77.87 | 77.92 | 77.455 | 3485539 |
| 1729550100 | 77.72 | -1.23 | -1.56 | 78.5 | 78.5 | 77.69 | 2708377 |
| 1729290900 | 78.95 | -0.21 | -0.27 | 79.42 | 79.42 | 78.93 | 3320606 |
| 1729204500 | 79.16 | -0.93 | -1.16 | 79.63 | 79.63 | 79.085 | 2259038 |
| 1729118100 | 80.09 | 0.36 | 0.45 | 80.18 | 80.225 | 79.9 | 1405034 |
| 1729031700 | 79.73 | 0.63 | 0.80 | 79.5 | 79.86 | 79.47 | 2686652 |
| 1728945300 | 79.1 | 0.1 | 0.13 | 78.68 | 79.12 | 78.6101 | 873169 |
| 1728686100 | 79 | -0.14 | -0.18 | 78.91 | 79.29 | 78.83 | 1450426 |
| 1728599700 | 79.14 | -0.21 | -0.26 | 79.13 | 79.19 | 78.815 | 1248993 |
| 1728513300 | 79.35 | -0.22 | -0.28 | 79.32 | 79.475 | 79.125 | 1858789 |
| 1728426900 | 79.57 | 0.24 | 0.30 | 79.26 | 79.57 | 78.99 | 1906399 |
| 1728340500 | 79.33 | -0.6 | -0.75 | 79.59 | 79.745 | 79.275 | 1500784 |
| 1728081300 | 79.93 | -0.56 | -0.70 | 79.95 | 80.02 | 79.83 | 1495914 |
| 1727994900 | 80.49 | -0.66 | -0.81 | 80.96 | 80.96 | 80.46 | 3030769 |
| 1727908500 | 81.15 | -0.3 | -0.37 | 80.68 | 81.19 | 80.5996 | 4733362 |
| 1727822100 | 81.45 | 0.22 | 0.27 | 81.42 | 81.66 | 81.255 | 1480570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
