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 | 1.84 | 2.55662081423 | 71.97 | 75.45 | 71.31 | 1624368 | 72.26867037 | CS |
| 4 | 0.78 | 1.06805422429 | 73.03 | 75.45 | 70.905 | 1631418 | 71.97339999 | CS |
| 12 | 5.53 | 8.09900410076 | 68.28 | 77.04 | 68.28 | 1815205 | 73.17428317 | CS |
| 26 | 2.13 | 2.97154017857 | 71.68 | 77.04 | 63.15 | 2046674 | 69.98872153 | CS |
| 52 | 4.14 | 5.94229941151 | 69.67 | 77.04 | 58.82 | 1969329 | 68.74247365 | CS |
| 156 | 15.68 | 26.9740237399 | 58.13 | 77.04 | 54.14 | 1912943 | 66.02366581 | CS |
| 260 | 3.97 | 5.68442153494 | 69.84 | 79 | 43.63 | 2093151 | 64.14978118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 74.84 | 0.56 | 0.75 | 74.56 | 75.45 | 74.5 | 1475284 |
| 1720737600 | 74.28 | 1.89 | 2.61 | 72.84 | 74.35 | 72.59 | 1182651 |
| 1720651200 | 72.39 | 0.86 | 1.20 | 71.91 | 72.47 | 71.48 | 1038717 |
| 1720564800 | 71.53 | -0.04 | -0.06 | 71.55 | 72 | 71.31 | 1498766 |
| 1720478400 | 71.57 | -0.83 | -1.15 | 71.59 | 72.06 | 71.335 | 2380372 |
| 1720219200 | 72.4 | 0.58 | 0.81 | 71.97 | 72.74 | 71.73 | 2021336 |
| 1720040640 | 71.82 | 0.19 | 0.27 | 71.75 | 72.66 | 71.64 | 875263 |
| 1719960000 | 71.63 | 0.44 | 0.62 | 71.34 | 72.34 | 71.17 | 2484161 |
| 1719873600 | 71.19 | -0.85 | -1.18 | 72.4 | 72.4 | 70.905 | 1554642 |
| 1719614400 | 72.04 | 0 | 0.00 | 72.04 | 72.04 | 72.04 | 0 |
| 1719528000 | 72.04 | 0.19 | 0.26 | 71.87 | 72.07 | 71.53 | 1039860 |
| 1719441600 | 71.85 | -0.01 | -0.01 | 71.45 | 71.97 | 70.98 | 1202861 |
| 1719355200 | 71.86 | -0.9 | -1.24 | 72.7 | 72.74 | 71.6 | 1184457 |
| 1719268800 | 72.76 | 1.12 | 1.56 | 71.67 | 72.95 | 71.425 | 1515147 |
| 1719009600 | 71.64 | -0.24 | -0.33 | 72.01 | 72.8 | 71.5 | 3320101 |
| 1718923200 | 71.88 | 0.4 | 0.56 | 71.39 | 72.19 | 71.27 | 1751454 |
| 1718750400 | 71.48 | -0.05 | -0.07 | 71.29 | 71.79 | 71.17 | 1365730 |
| 1718664000 | 71.53 | -1.68 | -2.29 | 72.62 | 72.79 | 71.49 | 1982524 |
| 1718404800 | 73.21 | -0.24 | -0.33 | 73.03 | 73.33 | 72.48 | 1336070 |
| 1718318400 | 73.45 | -0.1 | -0.14 | 73.62 | 74.549 | 72.72 | 1150142 |
| 1718232000 | 73.55 | -0.06 | -0.08 | 74.51 | 74.7 | 73.32 | 2007481 |
| 1718145600 | 73.61 | -0.24 | -0.32 | 73.24 | 73.96 | 72.85 | 2303154 |
| 1718059200 | 73.85 | -0.13 | -0.18 | 74.05 | 74.7 | 73.72 | 1649459 |
| 1717800000 | 73.98 | -0.52 | -0.70 | 73.97 | 74.61 | 73.55 | 1386900 |
| 1717713600 | 74.5 | -0.93 | -1.23 | 75.13 | 75.97 | 74.33 | 1278418 |
| 1717627200 | 75.43 | -1.09 | -1.42 | 76.41 | 76.48 | 75.16 | 1307214 |
| 1717540800 | 76.52 | 0.24 | 0.31 | 75.98 | 76.811 | 75.6 | 1619108 |
| 1717454400 | 76.28 | -0.57 | -0.74 | 76.58 | 77.04 | 75.96 | 2351659 |
| 1717195200 | 76.85 | 2.18 | 2.92 | 74.97 | 77.02 | 74.66 | 5117953 |
| 1717108800 | 74.67 | 1.32 | 1.80 | 73.61 | 74.7 | 73.575 | 1598278 |
| 1717022400 | 73.35 | -0.79 | -1.07 | 73.52 | 73.88 | 73.14 | 2244793 |
| 1716936000 | 74.14 | -0.43 | -0.58 | 74.5 | 75.14 | 74.08 | 2057841 |
| 1716590400 | 74.57 | 0.32 | 0.43 | 74.49 | 74.9 | 74.28 | 1543769 |
| 1716504000 | 74.25 | -1.3 | -1.72 | 75.2 | 75.21 | 74.17 | 1904160 |
| 1716417600 | 75.55 | -1.22 | -1.59 | 76.44 | 76.5915 | 75.38 | 1202439 |
| 1716331200 | 76.77 | 0.67 | 0.88 | 76.13 | 76.83 | 75.88 | 1321441 |
| 1716244800 | 76.1 | -0.2 | -0.26 | 76.25 | 76.48 | 75.83 | 1128525 |
| 1715985600 | 76.3 | 0.44 | 0.58 | 76.16 | 76.39 | 75.7001 | 1294343 |
| 1715899200 | 75.86 | 0.14 | 0.18 | 75.81 | 76.35 | 75.76 | 1333785 |
| 1715812800 | 75.72 | 0.8 | 1.07 | 75.88 | 75.99 | 75.15 | 1896719 |
| 1715726400 | 74.92 | 0.48 | 0.64 | 75.5 | 75.66 | 74.6 | 1339762 |
| 1715640000 | 74.44 | -0.45 | -0.60 | 74.95 | 75.34 | 74.32 | 1262548 |
| 1715380800 | 74.89 | 0.13 | 0.17 | 75 | 75.09 | 74.08 | 2185098 |
| 1715294400 | 74.76 | 0.91 | 1.23 | 73.81 | 74.88 | 73.62 | 2206974 |
| 1715208000 | 73.85 | -0.04 | -0.05 | 73.73 | 73.97 | 73.35 | 1577397 |
| 1715121600 | 73.89 | 0.87 | 1.19 | 73.5 | 73.985 | 73 | 1687316 |
| 1715035200 | 73.02 | 0.68 | 0.94 | 72.6 | 73.04 | 72.14 | 1289886 |
| 1714776000 | 72.34 | 0.37 | 0.51 | 72.5 | 72.68 | 71.77 | 1475379 |
| 1714689600 | 71.97 | 0.69 | 0.97 | 71.37 | 72.08 | 71.13 | 2007232 |
| 1714603200 | 71.28 | 0.22 | 0.31 | 70.56 | 71.9 | 69.31 | 2646514 |
| 1714516800 | 71.06 | -0.27 | -0.38 | 71 | 71.83 | 70.13 | 3091411 |
| 1714430400 | 71.33 | 1.19 | 1.70 | 70.48 | 71.34 | 70.44 | 2480503 |
| 1714171200 | 70.14 | -0.99 | -1.39 | 71.16 | 71.53 | 70 | 2624968 |
| 1714084800 | 71.13 | 0.31 | 0.44 | 70.7 | 71.27 | 69.76 | 2164369 |
| 1713998400 | 70.82 | -0.03 | -0.04 | 70.19 | 71.15 | 69.83 | 3702537 |
| 1713912000 | 70.85 | 0.19 | 0.27 | 70.7 | 71.49 | 70.41 | 1713547 |
| 1713825600 | 70.66 | 0.73 | 1.04 | 69.95 | 71.2 | 69.62 | 1438512 |
| 1713566400 | 69.93 | 1.8 | 2.64 | 68.28 | 70.1 | 68.28 | 1325817 |
| 1713480000 | 68.13 | 0.09 | 0.13 | 68.37 | 68.52 | 67.73 | 1359814 |
| 1713393600 | 68.04 | 1.23 | 1.84 | 67.37 | 68.12 | 67 | 1719144 |
| 1713307200 | 66.81 | -1.07 | -1.58 | 67.76 | 67.8 | 66.56 | 1425888 |
| 1713220800 | 67.88 | -0.75 | -1.09 | 69.16 | 69.215 | 67.53 | 1158193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
