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 | 1.29 | 1.80092140165 | 71.63 | 73.1 | 70.88 | 670346 | 72.20880291 | CS |
| 4 | -3.16 | -4.15352260778 | 76.08 | 76.73 | 70.33 | 745931 | 72.73338693 | CS |
| 12 | 10.3 | 16.4484190355 | 62.62 | 76.73 | 62.52 | 817224 | 71.00236878 | CS |
| 26 | 18.86 | 34.8871624121 | 54.06 | 76.73 | 52.755 | 848031 | 64.45209989 | CS |
| 52 | 9.93 | 15.7644070487 | 62.99 | 76.73 | 49.34 | 896684 | 61.49432886 | CS |
| 156 | 6.96 | 10.5518496058 | 65.96 | 76.73 | 46.1 | 943971 | 60.9503155 | CS |
| 260 | 43.29 | 146.101923726 | 29.63 | 76.73 | 6.44 | 1197070 | 48.34836415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 72.92 | 1.09 | 1.52 | 73 | 73.26 | 71.26 | 756880 |
| 1735861200 | 71.83 | -0.71 | -0.98 | 72.83 | 73.1 | 71.435 | 781618 |
| 1735688400 | 72.54 | 0.45 | 0.62 | 72.26 | 72.67 | 71.79 | 785327 |
| 1735602000 | 72.09 | -0.32 | -0.44 | 71.74 | 72.48 | 70.88 | 588251 |
| 1735342800 | 72.41 | 0.26 | 0.36 | 71.63 | 72.49 | 71.41 | 526186 |
| 1735256400 | 72.15 | 0.47 | 0.66 | 71.2 | 72.39 | 71.11 | 576272 |
| 1735077840 | 71.68 | 0.59 | 0.83 | 71.11 | 71.68 | 70.7 | 348987 |
| 1734997200 | 71.09 | -0.11 | -0.15 | 70.89 | 71.3 | 70.33 | 825901 |
| 1734738000 | 71.2 | 0.04 | 0.06 | 70.81 | 72.09 | 70.5 | 2257552 |
| 1734651600 | 71.16 | 0.35 | 0.49 | 71.72 | 72.3 | 70.95 | 761421 |
| 1734565200 | 70.81 | -3.07 | -4.16 | 74.22 | 74.22 | 70.7 | 833900 |
| 1734478800 | 73.88 | 0.12 | 0.16 | 74.5 | 74.675 | 72.85 | 1039723 |
| 1734392400 | 73.76 | -1.19 | -1.59 | 74.54 | 75.13 | 73.65 | 672472 |
| 1734133200 | 74.95 | 0.51 | 0.69 | 74.58 | 75.03 | 74.174 | 508029 |
| 1734046800 | 74.44 | -1.2 | -1.59 | 75.5 | 76.01 | 74.43 | 548781 |
| 1733960400 | 75.64 | 0.73 | 0.97 | 75.22 | 75.86 | 74.95 | 577537 |
| 1733874000 | 74.91 | 0.23 | 0.31 | 74.68 | 75.69 | 74.12 | 670412 |
| 1733787600 | 74.68 | -0.87 | -1.15 | 75.77 | 76.07 | 74.49 | 596234 |
| 1733528400 | 75.55 | 0.72 | 0.96 | 76.08 | 76.73 | 75.04 | 528147 |
| 1733442000 | 74.83 | 0.11 | 0.15 | 74.9 | 75.265 | 74.665 | 609944 |
| 1733355600 | 74.72 | 0.71 | 0.96 | 73.88 | 74.9 | 73.77 | 448742 |
| 1733269200 | 74.01 | -1.04 | -1.39 | 75.05 | 75.34 | 73 | 745777 |
| 1733182800 | 75.05 | 1.2 | 1.62 | 74.05 | 75.2 | 74.05 | 938518 |
| 1732917840 | 73.85 | 0.75 | 1.03 | 73.67 | 74.55 | 73.555 | 486368 |
| 1732750800 | 73.1 | 0.05 | 0.07 | 73.13 | 73.8987 | 73.08 | 490483 |
| 1732664400 | 73.05 | 0.06 | 0.08 | 73.025 | 73.27 | 72.44 | 478846 |
| 1732578000 | 72.99 | 0.66 | 0.91 | 72.84 | 74.2 | 72.84 | 810548 |
| 1732318800 | 72.33 | 0.81 | 1.13 | 71.22 | 72.52 | 71.22 | 1027353 |
| 1732232400 | 71.52 | -0.24 | -0.33 | 71.76 | 72.1 | 71.17 | 810043 |
| 1732146000 | 71.76 | 0.27 | 0.38 | 71.4 | 71.78 | 70.62 | 978546 |
| 1732059600 | 71.49 | -0.46 | -0.64 | 71.09 | 71.93 | 71 | 632953 |
| 1731973200 | 71.95 | -0.48 | -0.66 | 72.43 | 72.68 | 71.87 | 663472 |
| 1731714000 | 72.43 | -0.58 | -0.79 | 72.74 | 73.19 | 71.44 | 903093 |
| 1731627600 | 73.01 | -0.54 | -0.73 | 73.59 | 73.76 | 72.84 | 1054928 |
| 1731541200 | 73.55 | -0.32 | -0.43 | 73.78 | 74.27 | 73.2 | 649121 |
| 1731454800 | 73.87 | -0.27 | -0.36 | 74 | 74.37 | 73.26 | 754173 |
| 1731368400 | 74.14 | 0.47 | 0.64 | 73.69 | 74.78 | 73.69 | 756475 |
| 1731109200 | 73.67 | 1.29 | 1.78 | 72.23 | 73.75 | 72.145 | 961061 |
| 1731022800 | 72.38 | 0.77 | 1.08 | 71.59 | 73.3 | 71.4 | 898468 |
| 1730936400 | 71.61 | 2.69 | 3.90 | 71.81 | 73.35 | 70.89 | 1307732 |
| 1730850000 | 68.92 | 0.61 | 0.89 | 68 | 68.93 | 67.64 | 815987 |
| 1730763600 | 68.31 | -0.35 | -0.51 | 68 | 69.05 | 67.732 | 571327 |
| 1730500800 | 68.66 | -0.63 | -0.91 | 69.44 | 70.085 | 68.425 | 739393 |
| 1730414400 | 69.29 | -1.1 | -1.56 | 70.35 | 70.49 | 69.03 | 900138 |
| 1730328000 | 70.39 | -1.24 | -1.73 | 71.08 | 72.22 | 70.32 | 1037398 |
| 1730241600 | 71.63 | -0.02 | -0.03 | 71.37 | 72.01 | 70.98 | 1376601 |
| 1730155200 | 71.65 | 2.29 | 3.30 | 69.5 | 72.185 | 69.5 | 1767931 |
| 1729896000 | 69.36 | 5.05 | 7.85 | 70.8 | 71 | 67.53 | 2402958 |
| 1729809600 | 64.31 | 0.31 | 0.48 | 64.33 | 65.09 | 63.765 | 932635 |
| 1729723200 | 64 | -0.4 | -0.62 | 64.019999 | 64.435 | 63.36 | 682564 |
| 1729636800 | 64.4 | 0.64 | 1.00 | 63.74 | 64.44 | 63.27 | 538354 |
| 1729550400 | 63.76 | -1.21 | -1.86 | 64.7 | 64.92 | 63.54 | 785233 |
| 1729291200 | 64.97 | -1.11 | -1.68 | 66.25 | 66.3 | 64.569999 | 618207 |
| 1729204800 | 66.08 | 0.72 | 1.10 | 65.319999 | 66.11 | 65.23 | 607923 |
| 1729118400 | 65.36 | 1.2 | 1.87 | 65.12 | 65.65 | 64.65 | 876685 |
| 1729032000 | 64.16 | 0.03 | 0.05 | 64.099999 | 64.944999 | 63.97 | 735042 |
| 1728945600 | 64.129999 | 0.8 | 1.26 | 63.06 | 64.17 | 62.83 | 663279 |
| 1728686400 | 63.33 | 0.83 | 1.33 | 62.62 | 63.76 | 62.52 | 696700 |
| 1728600000 | 62.5 | -0.7 | -1.11 | 63 | 63.24 | 62.1 | 803513 |
| 1728513600 | 63.2 | -0.01 | -0.02 | 62.9 | 63.905 | 62.9 | 662713 |
| 1728427200 | 63.21 | -1.34 | -2.08 | 64 | 64.239999 | 62.465 | 642050 |
| 1728340800 | 64.55 | -0.25 | -0.39 | 64.819999 | 65.019999 | 64.12 | 623656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
