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 | -0.3 | -0.409276944065 | 73.3 | 73.75 | 72.9001 | 6874447 | 73.26703796 | SP |
| 4 | 0.5 | 0.689655172414 | 72.5 | 73.75 | 71.75 | 6572173 | 72.91414607 | SP |
| 12 | 0.195 | 0.267838747339 | 72.805 | 73.75 | 71.1023 | 6867515 | 72.32051707 | SP |
| 26 | -2.17 | -2.8867899428 | 75.17 | 75.67 | 71.1023 | 6297231 | 73.02166387 | SP |
| 52 | 0.1 | 0.137174211248 | 72.9 | 75.67 | 70.3705 | 6226298 | 72.7350762 | SP |
| 156 | -7.58 | -9.40680069496 | 80.58 | 80.61 | 67.99 | 6530725 | 73.06060234 | SP |
| 260 | -14.44 | -16.5141811528 | 87.44 | 89.6 | 67.99 | 6115961 | 77.77140217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 73 | -0.08 | -0.11 | 73.33 | 73.37 | 72.95 | 5033649 |
| 1741304100 | 73.08 | -0.06 | -0.08 | 73.105 | 73.1993 | 72.9001 | 7195669 |
| 1741217700 | 73.14 | -0.26 | -0.35 | 73.49 | 73.515 | 73.13 | 7757441 |
| 1741131300 | 73.4 | -0.21 | -0.29 | 73.61 | 73.75 | 73.3232 | 7690826 |
| 1741044900 | 73.61 | -0.05 | -0.07 | 73.3 | 73.6299 | 73.22 | 7549300 |
| 1740785700 | 73.66 | 0.31 | 0.42 | 73.52 | 73.685 | 73.405 | 8363127 |
| 1740699300 | 73.35 | -0.09 | -0.12 | 73.305 | 73.415 | 73.22 | 14907305 |
| 1740612900 | 73.44 | 0.11 | 0.15 | 73.365 | 73.48 | 73.2133 | 5825453 |
| 1740526500 | 73.33 | 0.46 | 0.63 | 73.065 | 73.33 | 73.05 | 4835313 |
| 1740440100 | 72.87 | 0.11 | 0.14 | 72.7 | 72.92 | 72.69 | 5580878 |
| 1740180900 | 72.765 | 0.31 | 0.43 | 72.535 | 72.86 | 72.53 | 4459910 |
| 1740094500 | 72.45 | 0.09 | 0.12 | 72.49 | 72.5 | 72.4203 | 6198385 |
| 1740008100 | 72.36 | 0.1 | 0.14 | 72.28 | 72.39 | 72.22 | 4720712 |
| 1739921700 | 72.26 | -0.27 | -0.37 | 72.345 | 72.45 | 72.25 | 6535882 |
| 1739576100 | 72.53 | 0.23 | 0.32 | 72.46 | 72.68 | 72.46 | 6131539 |
| 1739489700 | 72.3 | 0.43 | 0.60 | 72.16 | 72.37 | 72.07 | 6451386 |
| 1739403300 | 71.87 | -0.37 | -0.51 | 71.925 | 71.9499 | 71.75 | 5277317 |
| 1739316900 | 72.24 | -0.12 | -0.17 | 72.3 | 72.31 | 72.18 | 6870804 |
| 1739230500 | 72.36 | 0.02 | 0.03 | 72.5 | 72.51 | 72.32 | 5439223 |
| 1738971300 | 72.34 | -0.22 | -0.30 | 72.39 | 72.44 | 72.2743 | 6415062 |
| 1738884900 | 72.56 | -0.08 | -0.11 | 72.56 | 72.65 | 72.48 | 5717672 |
| 1738798500 | 72.64 | 0.37 | 0.51 | 72.52 | 72.76 | 72.5 | 8981132 |
| 1738712100 | 72.27 | 0.1 | 0.14 | 72.04 | 72.29 | 71.9701 | 7295088 |
| 1738625700 | 72.17 | -0.17 | -0.24 | 72.23 | 72.405 | 72.0616 | 7174711 |
| 1738366500 | 72.34 | -0.1 | -0.14 | 72.48 | 72.54 | 72.2 | 6718690 |
| 1738280100 | 72.44 | 0.1 | 0.14 | 72.46 | 72.53 | 72.38 | 5603143 |
| 1738193700 | 72.34 | -0.04 | -0.06 | 72.43 | 72.49 | 72.17 | 5780153 |
| 1738107300 | 72.38 | -0.04 | -0.06 | 72.39 | 72.39 | 72.21 | 4382877 |
| 1738020900 | 72.42 | 0.38 | 0.53 | 72.34 | 72.44 | 72.26 | 8586869 |
| 1737761700 | 72.04 | 0.03 | 0.04 | 72.01 | 72.0943 | 71.8696 | 5532982 |
| 1737675300 | 72.01 | 0 | 0.00 | 72.01 | 72.01 | 72.01 | 0 |
| 1737588900 | 72.01 | -0.15 | -0.21 | 72.195 | 72.1873 | 71.97 | 6482387 |
| 1737502500 | 72.16 | 0.21 | 0.29 | 72.21 | 72.21 | 72.0725 | 8471696 |
| 1737156900 | 71.95 | 0.02 | 0.03 | 71.93 | 72.1 | 71.91 | 5600322 |
| 1737070500 | 71.93 | 0.14 | 0.20 | 71.7 | 72.03 | 71.64 | 8500610 |
| 1736984100 | 71.79 | 0.57 | 0.80 | 71.6 | 71.875 | 71.6 | 5478669 |
| 1736897700 | 71.22 | 0.05 | 0.07 | 71.15 | 71.2452 | 71.11 | 5165810 |
| 1736811300 | 71.17 | -0.07 | -0.10 | 71.24 | 71.25 | 71.1023 | 11856493 |
| 1736552100 | 71.24 | -0.37 | -0.52 | 71.74 | 71.74 | 71.18 | 9601640 |
| 1736379300 | 71.61 | 0.08 | 0.11 | 71.55 | 71.6599 | 71.4499 | 5844307 |
| 1736292900 | 71.53 | -0.25 | -0.35 | 71.72 | 71.765 | 71.44 | 7873945 |
| 1736206500 | 71.78 | -0.07 | -0.10 | 71.94 | 71.94 | 71.7 | 5330218 |
| 1735947300 | 71.85 | -0.09 | -0.13 | 71.97 | 72.063 | 71.83 | 6857125 |
| 1735860900 | 71.94 | 0.03 | 0.04 | 72.19 | 72.19 | 71.85 | 8054259 |
| 1735688100 | 71.91 | -0.12 | -0.17 | 72.09 | 72.17 | 71.882 | 8724240 |
| 1735601700 | 72.03 | 0.28 | 0.39 | 71.9 | 72.0799 | 71.9 | 8049898 |
| 1735342500 | 71.75 | -0.15 | -0.21 | 71.8 | 71.929 | 71.74 | 9018668 |
| 1735256100 | 71.9 | 0.05 | 0.07 | 71.63 | 71.92 | 71.63 | 8714392 |
| 1735077840 | 71.85 | -0.13 | -0.18 | 71.65 | 71.85 | 71.62 | 4185264 |
| 1734996900 | 71.98 | -0.23 | -0.32 | 72.13 | 72.21 | 71.943506 | 7605426 |
| 1734737700 | 72.21 | 0.22 | 0.31 | 72.3 | 72.405 | 72.19 | 6694879 |
| 1734651300 | 71.99 | -0.2 | -0.28 | 72.04 | 72.12 | 71.88 | 7669308 |
| 1734564900 | 72.19 | -0.57 | -0.78 | 72.76 | 72.82 | 72.18 | 7962120 |
| 1734478500 | 72.76 | 0.01 | 0.01 | 72.74 | 72.84 | 72.71 | 6084838 |
| 1734392100 | 72.75 | 0.08 | 0.11 | 72.75 | 72.83 | 72.65 | 7871286 |
| 1734132900 | 72.67 | -0.29 | -0.40 | 72.88 | 72.91 | 72.64 | 5170445 |
| 1734046500 | 72.96 | -0.29 | -0.40 | 73.13 | 73.21 | 72.9301 | 6879713 |
| 1733960100 | 73.25 | -0.16 | -0.22 | 73.59 | 73.5913 | 73.2242 | 4642856 |
| 1733873700 | 73.41 | -0.08 | -0.11 | 73.38 | 73.4699 | 73.3246 | 5751889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
