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 | -2.4 | -3.12053049018 | 76.91 | 77.29 | 74.16 | 2641161 | 75.45268239 | CS |
| 4 | 0 | 0 | 74.51 | 77.99 | 72.92 | 2651117 | 75.38571026 | CS |
| 12 | 6.41 | 9.41262848752 | 68.1 | 78.73 | 67.48 | 3888209 | 75.59892923 | CS |
| 26 | 12.87 | 20.8792991564 | 61.64 | 78.73 | 60.39 | 3995831 | 71.44705058 | CS |
| 52 | 12.51 | 20.1774193548 | 62 | 78.73 | 46.911 | 4499971 | 63.11713059 | CS |
| 156 | -73.99 | -49.8249158249 | 148.5 | 152.2 | 46.911 | 4759287 | 77.3989411 | CS |
| 260 | -55.97 | -42.8954629062 | 130.48 | 158.21 | 46.911 | 4321337 | 97.82764908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 75.33 | 0.23 | 0.31 | 74.72 | 75.48 | 74.24 | 2659972 |
| 1721774400 | 75.1 | -0.22 | -0.29 | 75.3 | 75.57 | 74.57 | 2618738 |
| 1721688000 | 75.32 | 0.07 | 0.09 | 74.77 | 75.53 | 74.16 | 2717497 |
| 1721428800 | 75.25 | -0.79 | -1.04 | 76.53 | 76.53 | 74.855 | 2987493 |
| 1721342400 | 76.04 | -1.22 | -1.58 | 76.91 | 77.29 | 75.95 | 3200952 |
| 1721256000 | 77.26 | 0.35 | 0.46 | 77.02 | 77.99 | 76.64 | 2141600 |
| 1721169600 | 76.91 | 0.8 | 1.05 | 76.37 | 77.135 | 76.37 | 2761397 |
| 1721083200 | 76.11 | -0.31 | -0.41 | 76.81 | 77.3 | 76.05 | 3974276 |
| 1720824000 | 76.42 | 0.84 | 1.11 | 75.97 | 76.66 | 75.45 | 2391427 |
| 1720737600 | 75.58 | 1.66 | 2.25 | 74.04 | 75.64 | 73.61 | 2322595 |
| 1720651200 | 73.92 | 0.2 | 0.27 | 73.8 | 74.12 | 72.92 | 2308965 |
| 1720564800 | 73.72 | -1.13 | -1.51 | 74.85 | 75 | 73.6 | 3135738 |
| 1720478400 | 74.85 | -0.57 | -0.76 | 75.56 | 75.85 | 74.66 | 2049008 |
| 1720219200 | 75.42 | -0.39 | -0.51 | 75.65 | 75.755 | 74.98 | 2256111 |
| 1720040640 | 75.81 | 0.58 | 0.77 | 75.59 | 75.93 | 74.955 | 1287286 |
| 1719960000 | 75.23 | 0.96 | 1.29 | 74.43 | 75.395 | 74.135 | 1940359 |
| 1719873600 | 74.27 | -0.36 | -0.48 | 75.43 | 76.21 | 73.97 | 2576140 |
| 1719614400 | 74.63 | 0 | 0.00 | 74.63 | 74.63 | 74.63 | 0 |
| 1719528000 | 74.63 | -0.36 | -0.48 | 74.51 | 74.9 | 73.7881 | 3168799 |
| 1719441600 | 74.99 | -0.21 | -0.28 | 74.74 | 75.21 | 74.33 | 2865883 |
| 1719355200 | 75.2 | -0.35 | -0.46 | 75.44 | 75.95 | 75.06 | 3324843 |
| 1719268800 | 75.55 | -0.41 | -0.54 | 76.04 | 76.9 | 75.48 | 4000952 |
| 1719009600 | 75.96 | -0.52 | -0.68 | 76.28 | 77.01 | 75.47 | 15141393 |
| 1718923200 | 76.48 | -0.57 | -0.74 | 75.9 | 76.94 | 75.6 | 4583754 |
| 1718750400 | 77.05 | 0.93 | 1.22 | 76.26 | 77.75 | 75.91 | 4624288 |
| 1718664000 | 76.12 | -0.45 | -0.59 | 75.89 | 76.39 | 74.75 | 3701189 |
| 1718404800 | 76.57 | -0.5 | -0.65 | 76.82 | 76.97 | 75.14 | 4025446 |
| 1718318400 | 77.07 | 0.12 | 0.16 | 76.8 | 77.081 | 75.375 | 4510814 |
| 1718232000 | 76.95 | 1.12 | 1.48 | 76.7 | 77.83 | 76.7 | 4901757 |
| 1718145600 | 75.83 | -1.46 | -1.89 | 77.06 | 77.09 | 75.275 | 3845378 |
| 1718059200 | 77.29 | -0.22 | -0.28 | 76.87 | 77.5 | 76.29 | 4146654 |
| 1717800000 | 77.51 | 1.14 | 1.49 | 76.04 | 77.53 | 75.83 | 4073276 |
| 1717713600 | 76.37 | 0.41 | 0.54 | 75.8 | 76.54 | 75.64 | 2514249 |
| 1717627200 | 75.96 | -0.11 | -0.14 | 76.56 | 76.56 | 75.73 | 3381272 |
| 1717540800 | 76.07 | 0.03 | 0.04 | 75.94 | 76.635 | 75.67 | 4374932 |
| 1717454400 | 76.04 | 0.16 | 0.21 | 75.92 | 76.38 | 75.17 | 3221411 |
| 1717195200 | 75.88 | 1.8 | 2.43 | 74.36 | 75.94 | 74.23 | 7351441 |
| 1717108800 | 74.08 | -0.4 | -0.54 | 74.66 | 74.93 | 73.77 | 3070340 |
| 1717022400 | 74.48 | -0.65 | -0.87 | 74.34 | 75.06 | 74 | 3587967 |
| 1716936000 | 75.13 | -2.66 | -3.42 | 77.79 | 77.79 | 74 | 4546110 |
| 1716590400 | 77.79 | 1.48 | 1.94 | 76.52 | 77.81 | 76.44 | 2949626 |
| 1716504000 | 76.31 | -0.93 | -1.20 | 77.63 | 77.71 | 76.02 | 2636914 |
| 1716417600 | 77.24 | -0.87 | -1.11 | 77.82 | 78.04 | 77.0136 | 3073467 |
| 1716331200 | 78.11 | 0.39 | 0.50 | 77.81 | 78.46 | 77.56 | 2852743 |
| 1716244800 | 77.72 | -0.64 | -0.82 | 78.5 | 78.73 | 77.52 | 3280735 |
| 1715985600 | 78.36 | 0.8 | 1.03 | 78 | 78.56 | 77.78 | 4670410 |
| 1715899200 | 77.56 | 0.08 | 0.10 | 77.4 | 78.145 | 77.36 | 5431573 |
| 1715812800 | 77.48 | 1.09 | 1.43 | 76.84 | 77.63 | 76.6 | 5662355 |
| 1715726400 | 76.39 | 0.64 | 0.84 | 76.01 | 76.68 | 75.385 | 3888350 |
| 1715640000 | 75.75 | 1.11 | 1.49 | 74.97 | 76.17 | 74.78 | 5643758 |
| 1715380800 | 74.64 | 0.93 | 1.26 | 73.99 | 74.73 | 73.63 | 3954435 |
| 1715294400 | 73.71 | -0.34 | -0.46 | 74.32 | 74.38 | 73.37 | 3933049 |
| 1715208000 | 74.05 | -0.26 | -0.35 | 74.4 | 75.1 | 72.67 | 5420462 |
| 1715121600 | 74.31 | 3.86 | 5.48 | 73 | 75.71 | 72.635 | 9594292 |
| 1715035200 | 70.45 | -0.27 | -0.38 | 71.16 | 71.395 | 70.38 | 5204246 |
| 1714776000 | 70.72 | 1.29 | 1.86 | 69.99 | 70.765 | 69.67 | 3506454 |
| 1714689600 | 69.43 | 2.23 | 3.32 | 68.1 | 69.45 | 67.48 | 3956061 |
| 1714603200 | 67.2 | -0.72 | -1.06 | 67.95 | 68.21 | 66.715 | 4538961 |
| 1714516800 | 67.92 | -1.52 | -2.19 | 69 | 69.42 | 67.86 | 4536726 |
| 1714430400 | 69.44 | -0.16 | -0.23 | 69.78 | 70.52 | 69.21 | 3458922 |
| 1714171200 | 69.6 | -0.87 | -1.23 | 70.14 | 71.1 | 69.47 | 3761656 |
| 1714084800 | 70.47 | -0.34 | -0.48 | 70.23 | 71.12 | 69.93 | 3986834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
