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 | 2.32 | 3.14789687924 | 73.7 | 77.29 | 72.64 | 3805460 | 75.71824667 | CS |
| 4 | -2.68 | -3.40533672173 | 78.7 | 80.59 | 70.55 | 3931927 | 74.80211335 | CS |
| 12 | 8.37 | 12.3725055432 | 67.65 | 80.59 | 63.45 | 3818152 | 72.69162789 | CS |
| 26 | -1.17 | -1.51574038088 | 77.19 | 80.59 | 63.45 | 3662139 | 72.96023128 | CS |
| 52 | 8.05 | 11.8434603502 | 67.97 | 81.415 | 63.45 | 3362114 | 73.4105192 | CS |
| 156 | 12.1 | 18.9299123905 | 63.92 | 98.53 | 60.81 | 3407815 | 75.151318 | CS |
| 260 | 29.77 | 64.3675675676 | 46.25 | 98.53 | 41.6246 | 3747836 | 69.05301601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 76.32 | 0.93 | 1.23 | 75.62 | 77 | 75.35 | 3793700 |
| 1726612800 | 75.39 | -1.18 | -1.54 | 77.105 | 77.29 | 75.24 | 4101638 |
| 1726526400 | 76.57 | 1.22 | 1.62 | 75.97 | 77.18 | 75.97 | 4301109 |
| 1726267200 | 75.35 | 0.53 | 0.71 | 74.91 | 75.43 | 74.61 | 2565499 |
| 1726180800 | 74.82 | 1.35 | 1.84 | 73.24 | 75.135 | 72.64 | 4021062 |
| 1726094400 | 73.47 | 2.47 | 3.48 | 72.27 | 74.22 | 72.08 | 5834946 |
| 1726008000 | 71 | 0.16 | 0.23 | 70.9 | 71.67 | 70.83 | 4375888 |
| 1725921600 | 70.84 | 0.01 | 0.01 | 71.53 | 71.53 | 70.55 | 5929163 |
| 1725662400 | 70.83 | -1.83 | -2.52 | 73.12 | 73.13 | 70.74 | 5914180 |
| 1725576000 | 72.66 | -0.6 | -0.82 | 72.7 | 72.855 | 70.84 | 6461555 |
| 1725489600 | 73.26 | -6.97 | -8.69 | 74.19 | 75.49 | 72.8 | 6083861 |
| 1725403200 | 80.23 | 1.4 | 1.78 | 79.1 | 80.59 | 78.87 | 2916311 |
| 1725057600 | 78.83 | 0.54 | 0.69 | 78.44 | 79 | 77.91 | 3063599 |
| 1724971200 | 78.29 | 0.12 | 0.15 | 78.62 | 78.62 | 77.35 | 2418437 |
| 1724884800 | 78.17 | 0.17 | 0.22 | 78.3 | 78.45 | 77.4 | 3121943 |
| 1724798400 | 78 | 0.33 | 0.42 | 78.17 | 78.23 | 77.31 | 2553577 |
| 1724712000 | 77.67 | -0.88 | -1.12 | 78.86 | 79.075 | 77.56 | 2023406 |
| 1724452800 | 78.55 | 0.32 | 0.41 | 78.2 | 79.07 | 78.2 | 2122905 |
| 1724366400 | 78.23 | -0.17 | -0.22 | 78.7 | 79.19 | 77.82 | 2538892 |
| 1724280000 | 78.4 | 0.24 | 0.31 | 78.46 | 78.76 | 78.12 | 2833798 |
| 1724193600 | 78.16 | -0.14 | -0.18 | 78.26 | 79.0125 | 77.98 | 2518805 |
| 1724107200 | 78.3 | 0.19 | 0.24 | 78.44 | 78.82 | 78.055 | 1694508 |
| 1723848000 | 78.11 | -0.4 | -0.51 | 78.56 | 78.67 | 77.75 | 2251423 |
| 1723761600 | 78.51 | 1.48 | 1.92 | 77.07 | 78.78 | 77.01 | 3197478 |
| 1723675200 | 77.03 | 0.68 | 0.89 | 76.39 | 77.33 | 76.21 | 2532603 |
| 1723588800 | 76.35 | 0.68 | 0.90 | 75.91 | 76.5025 | 75.76 | 2274301 |
| 1723502400 | 75.67 | -0.33 | -0.43 | 76.48 | 76.93 | 75.44 | 3355034 |
| 1723243200 | 76 | 0.48 | 0.64 | 75.36 | 76.48 | 75.01 | 2566659 |
| 1723156800 | 75.52 | 0.74 | 0.99 | 74.86 | 76.35 | 74.78 | 2812167 |
| 1723070400 | 74.78 | -0.66 | -0.87 | 75.32 | 76.22 | 74.72 | 3650405 |
| 1722984000 | 75.44 | -1.99 | -2.57 | 77.28 | 77.74 | 75.43 | 4200001 |
| 1722897600 | 77.43 | -0.66 | -0.85 | 77.67 | 78.44 | 76.42 | 3426773 |
| 1722638400 | 78.09 | 0.18 | 0.23 | 77.96 | 78.89 | 77.06 | 4487887 |
| 1722552000 | 77.91 | 0.99 | 1.29 | 77.22 | 77.98 | 75.075 | 4526381 |
| 1722465600 | 76.92 | -0.18 | -0.23 | 76.78 | 78.31 | 76.75 | 6826562 |
| 1722379200 | 77.1 | 3.62 | 4.93 | 73.63 | 77.2 | 73.39 | 6236227 |
| 1722292800 | 73.48 | 0.38 | 0.52 | 73.1 | 73.77 | 71.48 | 3907246 |
| 1722033600 | 73.1 | 5.7 | 8.46 | 69.14 | 74.715 | 69.14 | 9686487 |
| 1721947200 | 67.4 | 1.28 | 1.94 | 67.38 | 68.275 | 66.8 | 5375679 |
| 1721860800 | 66.12 | 1.23 | 1.90 | 65.06 | 66.39 | 64.68 | 4163094 |
| 1721774400 | 64.89 | -1.38 | -2.08 | 65.5 | 66.12 | 63.45 | 5344045 |
| 1721688000 | 66.269999 | 0.03 | 0.05 | 65.92 | 66.638999 | 65.65 | 1941708 |
| 1721428800 | 66.239999 | 0.55 | 0.84 | 66.34 | 66.89 | 65.78 | 3358688 |
| 1721342400 | 65.69 | -2.11 | -3.11 | 67.41 | 67.64 | 65.54 | 4162731 |
| 1721256000 | 67.8 | -1.31 | -1.90 | 66.89 | 68.15 | 66.18 | 4137343 |
| 1721169600 | 69.11 | 3.11 | 4.71 | 67.33 | 69.285 | 66.66 | 5283081 |
| 1721083200 | 66 | -1.86 | -2.74 | 67.57 | 67.9699 | 65.819999 | 3878660 |
| 1720824000 | 67.86 | 0.61 | 0.91 | 67.72 | 68.33 | 67.17 | 4033528 |
| 1720737600 | 67.25 | 0.59 | 0.89 | 66.01 | 67.77 | 66.01 | 3837470 |
| 1720651200 | 66.66 | 0.92 | 1.40 | 65.72 | 66.7 | 65.605 | 2678163 |
| 1720564800 | 65.739999 | -0.45 | -0.68 | 66.19 | 66.4 | 65.3 | 2434221 |
| 1720478400 | 66.19 | -0.18 | -0.27 | 66.37 | 66.59 | 65.39 | 2750010 |
| 1720219200 | 66.37 | -0.39 | -0.58 | 66.39 | 66.44 | 65.64 | 2735263 |
| 1720040640 | 66.76 | 0.57 | 0.86 | 66.42 | 67.079899 | 66.069999 | 2200668 |
| 1719960000 | 66.19 | 0.85 | 1.30 | 65.53 | 66.39 | 65.34 | 3732112 |
| 1719873600 | 65.34 | -0.96 | -1.45 | 66.31 | 66.879999 | 64.97 | 3749127 |
| 1719614400 | 66.3 | -1.07 | -1.59 | 67.8 | 67.8 | 65.819999 | 14622950 |
| 1719528000 | 67.37 | -0.35 | -0.52 | 67.65 | 67.75 | 66.86 | 2480903 |
| 1719441600 | 67.72 | 0.07 | 0.10 | 67.34 | 67.8 | 66.879999 | 2818078 |
| 1719355200 | 67.65 | -0.39 | -0.57 | 68 | 68.19 | 67.215 | 2778448 |
| 1719268800 | 68.04 | 0.11 | 0.16 | 68.35 | 68.9 | 67.61 | 3514258 |
| 1719009600 | 67.93 | 0.45 | 0.67 | 67.28 | 68.03 | 66.665 | 5495288 |
| 1718923200 | 67.48 | 1.09 | 1.64 | 66.19 | 67.62 | 65.66 | 4211528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
