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 | 0.2774 | 0.373552383517 | 74.26 | 75.8 | 72.34 | 1696127 | 74.47416908 | CS |
| 4 | -5.4626 | -6.82825 | 80 | 81.93 | 72.34 | 1354897 | 77.13516072 | CS |
| 12 | 13.4074 | 21.9326026501 | 61.13 | 82.69 | 60.26 | 1554133 | 74.06026731 | CS |
| 26 | 24.9674 | 50.3679644947 | 49.57 | 82.69 | 47.08 | 1630823 | 63.28540749 | CS |
| 52 | 5.1574 | 7.43355433843 | 69.38 | 82.69 | 47.08 | 1623141 | 62.33234577 | CS |
| 156 | 5.1574 | 7.43355433843 | 69.38 | 82.69 | 47.08 | 1623141 | 62.33234577 | CS |
| 260 | 5.1574 | 7.43355433843 | 69.38 | 82.69 | 47.08 | 1623141 | 62.33234577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 74.23 | 0.24 | 0.32 | 73.96 | 74.39 | 73.7 | 435040 |
| 1734997200 | 73.99 | -0.85 | -1.14 | 74.64 | 74.64 | 73.53 | 717286 |
| 1734738000 | 74.84 | 0.84 | 1.14 | 73.52 | 75.8 | 73.52 | 3719187 |
| 1734651600 | 74 | 0.41 | 0.56 | 74.26 | 75.25 | 72.34 | 1912994 |
| 1734565200 | 73.59 | -3.87 | -5.00 | 77.31 | 77.87 | 73.28 | 1538579 |
| 1734478800 | 77.46 | 0.07 | 0.09 | 76.98 | 78.03 | 76.725 | 1297973 |
| 1734392400 | 77.39 | 0.22 | 0.29 | 77.17 | 78.06 | 76.92 | 1434493 |
| 1734133200 | 77.17 | -0.36 | -0.46 | 77.29 | 77.98 | 76.67 | 1284292 |
| 1734046800 | 77.53 | -0.76 | -0.97 | 77.99 | 78.5 | 77.06 | 822099 |
| 1733960400 | 78.29 | 0.34 | 0.44 | 78.45 | 79.13 | 78.055 | 820253 |
| 1733874000 | 77.95 | -1.28 | -1.62 | 79 | 79.33 | 77.41 | 1216008 |
| 1733787600 | 79.23 | 0.67 | 0.85 | 78.8 | 79.63 | 78.43 | 1235197 |
| 1733528400 | 78.56 | 1.35 | 1.75 | 77.96 | 79.18 | 77.585 | 1224734 |
| 1733442000 | 77.21 | -3.5 | -4.34 | 80.94 | 80.975 | 77.19 | 2301882 |
| 1733355600 | 80.71 | 0.22 | 0.27 | 81.01 | 81.93 | 80.49 | 1243894 |
| 1733269200 | 80.49 | -0.9 | -1.11 | 80.94 | 81.74 | 79.68 | 1076030 |
| 1733182800 | 81.39 | 1.4 | 1.75 | 80.1 | 81.9 | 79.7 | 1309495 |
| 1732917840 | 79.99 | 0.12 | 0.15 | 80 | 80.5 | 79.58 | 798713 |
| 1732750800 | 79.87 | 0.19 | 0.24 | 79.76 | 80.23 | 78.39 | 1509923 |
| 1732664400 | 79.68 | -2.12 | -2.59 | 81 | 81.68 | 79.39 | 5322348 |
| 1732578000 | 81.8 | 2.01 | 2.52 | 80.93 | 82.69 | 80.21 | 2978919 |
| 1732318800 | 79.79 | 1.09 | 1.39 | 78.7 | 80.19 | 78.23 | 1101111 |
| 1732232400 | 78.7 | 2.79 | 3.68 | 76.11 | 78.73 | 75.94 | 1166092 |
| 1732146000 | 75.91 | 1.15 | 1.54 | 74.63 | 76.29 | 73.94 | 956636 |
| 1732059600 | 74.76 | 0.11 | 0.15 | 73.05 | 75.08 | 72.436 | 1042658 |
| 1731973200 | 74.65 | 0.09 | 0.12 | 74.64 | 75.13 | 74.09 | 1154327 |
| 1731714000 | 74.56 | -2.18 | -2.84 | 76.26 | 76.930138 | 74.49 | 1342390 |
| 1731627600 | 76.74 | -0.43 | -0.56 | 77 | 78.29 | 76.42 | 1355691 |
| 1731541200 | 77.17 | -1.79 | -2.27 | 79.23 | 79.885 | 76.84 | 2209269 |
| 1731454800 | 78.96 | -0.7 | -0.88 | 79.35 | 80.4 | 75.87 | 3026604 |
| 1731368400 | 79.66 | -1.48 | -1.82 | 81.32 | 81.325 | 78.88 | 1907410 |
| 1731109200 | 81.14 | 0.51 | 0.63 | 80.24 | 81.2 | 79.76 | 1328375 |
| 1731022800 | 80.63 | -0.32 | -0.40 | 80.88 | 81.12 | 79.08 | 1669320 |
| 1730936400 | 80.95 | 3.79 | 4.91 | 79.04 | 81.02 | 78.065 | 2299346 |
| 1730850000 | 77.16 | 1.76 | 2.33 | 75.4 | 77.25 | 75.06 | 1854426 |
| 1730763600 | 75.4 | 0.17 | 0.23 | 75.37 | 76.3 | 74.87 | 2910770 |
| 1730500800 | 75.23 | 4.28 | 6.03 | 70.73 | 75.41 | 70.7 | 2842312 |
| 1730414400 | 70.95 | 0.87 | 1.24 | 69.51 | 72.29 | 69.325 | 2869470 |
| 1730328000 | 70.08 | 4.76 | 7.29 | 63 | 71.58 | 61.51 | 4397607 |
| 1730241600 | 65.319999 | 0.21 | 0.32 | 65.25 | 65.54 | 64.349999 | 2875269 |
| 1730155200 | 65.11 | 0.27 | 0.42 | 65.379999 | 66.09 | 65.03 | 1433462 |
| 1729896000 | 64.84 | -0.22 | -0.34 | 65.44 | 66.06 | 64.58 | 1134940 |
| 1729809600 | 65.06 | 0.2 | 0.31 | 64.9 | 65.84 | 64.665 | 872646 |
| 1729723200 | 64.86 | 0.12 | 0.19 | 64.23 | 65.114999 | 63.98 | 866435 |
| 1729636800 | 64.739999 | -0.05 | -0.08 | 64.79 | 65.62 | 64.239999 | 1099494 |
| 1729550400 | 64.79 | -0.21 | -0.32 | 64.86 | 65.53 | 64.47 | 971644 |
| 1729291200 | 65 | 1.11 | 1.74 | 64.08 | 65.25 | 63.64 | 1259611 |
| 1729204800 | 63.89 | -0.07 | -0.11 | 63.97 | 64.379999 | 63.02 | 750281 |
| 1729118400 | 63.96 | 0 | 0.00 | 64.14 | 64.54 | 63.64 | 892093 |
| 1729032000 | 63.96 | 0.52 | 0.82 | 63.37 | 64.629999 | 63.37 | 1678413 |
| 1728945600 | 63.44 | 1.47 | 2.37 | 62.43 | 63.67 | 62.13 | 635406 |
| 1728686400 | 61.97 | -0.41 | -0.66 | 62.17 | 63.05 | 61.95 | 825167 |
| 1728600000 | 62.38 | 0.54 | 0.87 | 61.33 | 62.5 | 60.6 | 664389 |
| 1728513600 | 61.84 | 1.34 | 2.21 | 60.94 | 61.95 | 60.61 | 782784 |
| 1728427200 | 60.5 | -0.2 | -0.33 | 61 | 61.105 | 60.35 | 917737 |
| 1728340800 | 60.7 | -1.16 | -1.88 | 61.69 | 61.77 | 60.26 | 861917 |
| 1728081600 | 61.86 | 0.27 | 0.44 | 62.92 | 62.92 | 61.27 | 753907 |
| 1727995200 | 61.59 | -0.17 | -0.28 | 61.13 | 62.19 | 61.13 | 1230990 |
| 1727908800 | 61.76 | 0.96 | 1.58 | 60.65 | 61.92 | 60.25 | 1553877 |
| 1727822400 | 60.8 | -0.45 | -0.73 | 61.1 | 61.41 | 59.15 | 1743671 |
| 1727736000 | 61.25 | 1.05 | 1.74 | 59.93 | 61.65 | 59.8 | 1514234 |
| 1727476800 | 60.2 | 1.41 | 2.40 | 59.4 | 60.46 | 58.94 | 1732474 |
| 1727390400 | 58.79 | 0.3 | 0.51 | 59.58 | 59.755 | 58.47 | 1693038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
