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 | 1.87 | 2.54110612855 | 73.59 | 75.46 | 72.65 | 605482 | 74.28352475 | CS |
| 4 | -1.3 | -1.69359041167 | 76.76 | 78.15 | 70.445 | 592068 | 74.01700891 | CS |
| 12 | 6.58 | 9.55284552846 | 68.88 | 81.6 | 65.18 | 606290 | 73.65558489 | CS |
| 26 | 17.21 | 29.5450643777 | 58.25 | 81.6 | 57.53 | 643940 | 69.04099526 | CS |
| 52 | 20.72 | 37.8516624041 | 54.74 | 81.6 | 47.71 | 622503 | 61.95752948 | CS |
| 156 | 14.98 | 24.7685185185 | 60.48 | 81.6 | 33.115 | 635170 | 50.16609512 | CS |
| 260 | 44.37 | 142.71469926 | 31.09 | 81.6 | 22.11 | 584082 | 47.84087972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 75.46 | 0.6 | 0.80 | 75.39 | 76.241 | 74.7 | 550019 |
| 1735947600 | 74.86 | 0.66 | 0.89 | 74.38 | 75.13 | 74.15 | 513719 |
| 1735861200 | 74.2 | 0.32 | 0.43 | 74.18 | 75.38 | 73.59 | 1123571 |
| 1735688400 | 73.88 | -0.29 | -0.39 | 74.84 | 74.86 | 73.665 | 383191 |
| 1735602000 | 74.17 | -0.29 | -0.39 | 73.59 | 74.5 | 72.65 | 406499 |
| 1735342800 | 74.46 | -0.95 | -1.26 | 74.52 | 75.3 | 73.28 | 284309 |
| 1735256400 | 75.41 | 0.57 | 0.76 | 74.4 | 75.77 | 74.18 | 311568 |
| 1735077840 | 74.84 | 0.56 | 0.75 | 74.28 | 75.0075 | 73.8924 | 168654 |
| 1734997200 | 74.28 | 0.47 | 0.64 | 73.47 | 74.33 | 73.17 | 407479 |
| 1734738000 | 73.81 | 2.09 | 2.91 | 70.66 | 74.09 | 70.66 | 1259545 |
| 1734651600 | 71.72 | 0.73 | 1.03 | 72.08 | 73.57 | 71.24 | 530100 |
| 1734565200 | 70.99 | -3.41 | -4.58 | 74.79 | 76.785 | 70.445 | 927066 |
| 1734478800 | 74.4 | -1.59 | -2.09 | 75.04 | 75.67 | 73.42 | 664872 |
| 1734392400 | 75.99 | 2.06 | 2.79 | 74.05 | 76.31 | 73.575 | 523881 |
| 1734133200 | 73.93 | -1.17 | -1.56 | 75.1 | 75.65 | 73.42 | 343230 |
| 1734046800 | 75.1 | 0.81 | 1.09 | 74.13 | 75.69 | 73.92 | 479815 |
| 1733960400 | 74.29 | 0.66 | 0.90 | 74.23 | 74.94 | 73.88 | 652844 |
| 1733874000 | 73.63 | -1.97 | -2.61 | 75.45 | 75.535 | 73.43 | 1008536 |
| 1733787600 | 75.6 | -0.09 | -0.12 | 77.16 | 78.15 | 75.08 | 797217 |
| 1733528400 | 75.69 | 0.44 | 0.58 | 76.47 | 76.47 | 74.97 | 361197 |
| 1733442000 | 75.25 | -0.69 | -0.91 | 75.62 | 76.365 | 75.16 | 422777 |
| 1733355600 | 75.94 | 0.48 | 0.64 | 75.82 | 76.67 | 75.295 | 567338 |
| 1733269200 | 75.46 | -0.35 | -0.46 | 76.37 | 76.895 | 75.25 | 453061 |
| 1733182800 | 75.81 | -1.17 | -1.52 | 77.66 | 77.74 | 75.77 | 438224 |
| 1732917840 | 76.98 | 1.13 | 1.49 | 76.63 | 77.29 | 75.68 | 326264 |
| 1732750800 | 75.85 | -1.05 | -1.37 | 77.19 | 78.0113 | 75.64 | 456269 |
| 1732664400 | 76.9 | -0.68 | -0.88 | 76.56 | 77.28 | 75.8 | 343396 |
| 1732578000 | 77.58 | 2.53 | 3.37 | 75.95 | 78.27 | 75.95 | 717726 |
| 1732318800 | 75.05 | 0.41 | 0.55 | 75.07 | 75.81 | 74.415 | 493673 |
| 1732232400 | 74.64 | 1.26 | 1.72 | 74.02 | 75.44 | 73.27 | 521542 |
| 1732146000 | 73.38 | -0.55 | -0.74 | 73.94 | 73.94 | 72.65 | 326100 |
| 1732059600 | 73.93 | 0.28 | 0.38 | 72.7 | 74.49 | 72.6007 | 457931 |
| 1731973200 | 73.65 | -1.04 | -1.39 | 75.38 | 75.38 | 73.52 | 449444 |
| 1731714000 | 74.69 | -1.64 | -2.15 | 76.71 | 76.71 | 74.66 | 664339 |
| 1731627600 | 76.33 | 0.97 | 1.29 | 75.87 | 76.7 | 75.08 | 714122 |
| 1731541200 | 75.36 | -1.57 | -2.04 | 77.56 | 77.77 | 75.08 | 833887 |
| 1731454800 | 76.93 | -1.07 | -1.37 | 77.68 | 78.515 | 76.43 | 780008 |
| 1731368400 | 78 | 0.99 | 1.29 | 78.63 | 79.4899 | 77.37 | 909032 |
| 1731109200 | 77.01 | -0.26 | -0.34 | 78.04 | 78.32 | 76.58 | 644343 |
| 1731022800 | 77.27 | -3.22 | -4.00 | 80.35 | 81.6 | 76.5 | 1746585 |
| 1730936400 | 80.49 | 12.49 | 18.37 | 75.44 | 80.61 | 74.68 | 2129488 |
| 1730850000 | 68 | 2.26 | 3.44 | 65.91 | 68.01 | 65.795 | 542292 |
| 1730763600 | 65.739999 | -1.19 | -1.78 | 66 | 66.34 | 65.18 | 597624 |
| 1730500800 | 66.93 | 0.53 | 0.80 | 67.2 | 68.03 | 66.75 | 365787 |
| 1730414400 | 66.4 | -0.48 | -0.72 | 66.989999 | 68.06 | 66.39 | 379620 |
| 1730328000 | 66.879999 | -0.6 | -0.89 | 67.45 | 69.02 | 66.73 | 306339 |
| 1730241600 | 67.48 | 0.44 | 0.66 | 66.44 | 67.52 | 65.9 | 429615 |
| 1730155200 | 67.04 | 1.15 | 1.75 | 65.39 | 67.385 | 65.22 | 578182 |
| 1729896000 | 65.89 | -1.07 | -1.60 | 67.58 | 68.01 | 65.84 | 1228214 |
| 1729809600 | 66.959999 | -1.28 | -1.88 | 68.27 | 69.165 | 66.315 | 837208 |
| 1729723200 | 68.24 | -2.15 | -3.05 | 69.79 | 70.17 | 68.1 | 647069 |
| 1729636800 | 70.39 | -0.25 | -0.35 | 70.48 | 70.69 | 69.77 | 400648 |
| 1729550400 | 70.64 | -0.68 | -0.95 | 71.5 | 71.5 | 70.495 | 530790 |
| 1729291200 | 71.32 | -0.58 | -0.81 | 72.18 | 72.35 | 71.24 | 497573 |
| 1729204800 | 71.9 | 0.15 | 0.21 | 71.37 | 72.8 | 71.26 | 385011 |
| 1729118400 | 71.75 | 0.8 | 1.13 | 71.92 | 72.4 | 71.4 | 501174 |
| 1729032000 | 70.95 | 1.28 | 1.84 | 69.51 | 72.15 | 69.455 | 708034 |
| 1728945600 | 69.67 | 0.69 | 1.00 | 68.88 | 69.77 | 68.82 | 428335 |
| 1728686400 | 68.98 | 2.25 | 3.37 | 66.92 | 69.01 | 66.92 | 439636 |
| 1728600000 | 66.73 | -0.49 | -0.73 | 66.209999 | 66.83 | 65.8 | 579305 |
| 1728513600 | 67.22 | 0 | 0.00 | 67.31 | 68.05 | 66.43 | 747645 |
| 1728427200 | 67.22 | 0.62 | 0.93 | 66.69 | 67.495 | 66.5 | 692952 |
| 1728340800 | 66.599999 | -2.09 | -3.04 | 68.45 | 68.45 | 66.56 | 542541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
