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 | 0.07 | 0.099178237461 | 70.58 | 72.71 | 69.89 | 91132 | 71.23985804 | SP |
| 4 | 1.77 | 2.56968641115 | 68.88 | 72.71 | 66.821 | 84254 | 68.96850913 | SP |
| 12 | 0.35 | 0.49786628734 | 70.3 | 72.71 | 66.821 | 76227 | 69.24231629 | SP |
| 26 | 3.23 | 4.79086324533 | 67.42 | 73.5 | 66.0415 | 85827 | 69.47522764 | SP |
| 52 | 7.67 | 12.1784693554 | 62.98 | 73.5 | 58.16 | 77570 | 66.58885238 | SP |
| 156 | 10.135 | 16.7479137404 | 60.515 | 73.5 | 52.083 | 74464 | 62.71509246 | SP |
| 260 | 34.05 | 93.0327868852 | 36.6 | 73.5 | 21.81 | 56884 | 60.71210259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 70.65 | -0.18 | -0.26 | 70.57 | 70.83 | 70.275 | 61605 |
| 1721687400 | 70.8309 | 0.36 | 0.51 | 70.52 | 70.8794 | 69.89 | 200157 |
| 1721428200 | 70.47 | -0.72 | -1.01 | 70.92 | 71.01 | 70.29 | 43240 |
| 1721341800 | 71.19 | -0.72 | -0.99 | 71.8 | 72.63 | 71.05 | 43607 |
| 1721255400 | 71.905 | -0.11 | -0.15 | 71.59 | 72.71 | 71.59 | 119711 |
| 1721169000 | 72.01 | 1.69 | 2.40 | 70.58 | 72.1 | 70.5077 | 48944 |
| 1721082600 | 70.32 | 0.63 | 0.90 | 70 | 70.93 | 69.995 | 54918 |
| 1720823400 | 69.69 | 0.42 | 0.61 | 69.61 | 70.005 | 69.51 | 140830 |
| 1720737000 | 69.27 | 1.82 | 2.70 | 68.025 | 69.39 | 68.025 | 61890 |
| 1720650600 | 67.45 | 0.58 | 0.87 | 66.97 | 67.5 | 66.97 | 60222 |
| 1720564200 | 66.87 | -0.45 | -0.67 | 67.23 | 67.55 | 66.821 | 242446 |
| 1720477800 | 67.32 | 0.21 | 0.31 | 67.28 | 67.72 | 67.1601 | 54259 |
| 1720218600 | 67.11 | -1.06 | -1.55 | 68.06 | 68.06 | 66.977599 | 62499 |
| 1720040640 | 68.17 | 0.14 | 0.21 | 68.055 | 68.5781 | 68.025 | 29526 |
| 1719959400 | 68.03 | 0.02 | 0.03 | 67.96 | 68.2342 | 67.74 | 59010 |
| 1719873000 | 68.01 | -0.27 | -0.40 | 68.55 | 68.8199 | 67.8 | 134844 |
| 1719613800 | 68.28 | 0.46 | 0.68 | 68.18 | 68.66 | 67.8901 | 75569 |
| 1719527400 | 67.82 | -0.22 | -0.32 | 68.13 | 68.13 | 67.5701 | 58913 |
| 1719441000 | 68.04 | -0.14 | -0.21 | 67.96 | 68.04 | 67.62 | 62894 |
| 1719354600 | 68.18 | -0.67 | -0.97 | 68.88 | 68.88 | 67.87 | 47339 |
| 1719268200 | 68.85 | 0.79 | 1.16 | 68.11 | 69.2099 | 68.11 | 47178 |
| 1719009000 | 68.06 | -0.48 | -0.70 | 68.12 | 68.16 | 67.7453 | 39666 |
| 1718922600 | 68.54 | 0.13 | 0.19 | 68.29 | 68.8585 | 68.24 | 76061 |
| 1718749800 | 68.41 | 0.16 | 0.23 | 68.27 | 68.626 | 68.27 | 118908 |
| 1718663400 | 68.25 | 0.51 | 0.75 | 67.65 | 68.3135 | 67.45 | 83308 |
| 1718404200 | 67.74 | -0.76 | -1.11 | 68.07 | 68.07 | 67.4106 | 99340 |
| 1718317800 | 68.5 | -0.55 | -0.80 | 68.97 | 69 | 68.0482 | 86161 |
| 1718231400 | 69.05 | 0.36 | 0.52 | 69.72 | 69.98 | 68.88 | 78834 |
| 1718145000 | 68.69 | -0.58 | -0.84 | 68.97 | 68.97 | 68.4079 | 49565 |
| 1718058600 | 69.27 | 0.15 | 0.22 | 68.88 | 69.33 | 68.565 | 82633 |
| 1717799400 | 69.12 | -0.32 | -0.46 | 69.03 | 69.43 | 68.7599 | 144404 |
| 1717713000 | 69.44 | -0.08 | -0.12 | 69.38 | 69.7196 | 69.1892 | 54318 |
| 1717626600 | 69.52 | 0.36 | 0.52 | 69.35 | 69.52 | 68.8616 | 64348 |
| 1717540200 | 69.16 | -1.27 | -1.80 | 69.96 | 70.2 | 69.12 | 69769 |
| 1717453800 | 70.43 | -0.75 | -1.05 | 71.46 | 71.46 | 70.08 | 53921 |
| 1717194600 | 71.18 | 1.39 | 1.99 | 70.11 | 71.18 | 69.92 | 40867 |
| 1717108200 | 69.79 | 0.7 | 1.01 | 69.085 | 69.885 | 69.085 | 63175 |
| 1717021800 | 69.09 | -1 | -1.43 | 69.54 | 69.54 | 68.9505 | 75742 |
| 1716935400 | 70.09 | -0.11 | -0.16 | 70.46 | 70.53 | 69.84 | 22602 |
| 1716589800 | 70.2 | 0.58 | 0.83 | 69.9 | 70.2065 | 69.9 | 33649 |
| 1716503400 | 69.62 | -0.55 | -0.78 | 70.29 | 70.2985 | 69.3464 | 53466 |
| 1716417000 | 70.17 | -0.43 | -0.61 | 70.39 | 70.44 | 69.917 | 52418 |
| 1716330600 | 70.6 | 0.02 | 0.03 | 70.4 | 70.64 | 70.35 | 50818 |
| 1716244200 | 70.58 | 0.07 | 0.10 | 70.57 | 70.87 | 70.5275 | 52393 |
| 1715985000 | 70.51 | 0.03 | 0.04 | 70.46 | 70.58 | 70.32 | 59215 |
| 1715898600 | 70.48 | -0.25 | -0.35 | 70.67 | 70.79 | 70.47 | 74690 |
| 1715812200 | 70.73 | 0.32 | 0.45 | 70.83 | 70.98 | 70.3186 | 64474 |
| 1715725800 | 70.41 | 0.26 | 0.37 | 70.6 | 70.6353 | 70.248 | 109935 |
| 1715639400 | 70.15 | 0.19 | 0.27 | 70.17 | 70.5499 | 70.09 | 91856 |
| 1715380200 | 69.96 | -0.45 | -0.64 | 70.69 | 70.69 | 69.77 | 65242 |
| 1715293800 | 70.41 | 0.52 | 0.74 | 69.95 | 70.4924 | 69.9057 | 63736 |
| 1715207400 | 69.89 | -0.11 | -0.16 | 69.61 | 69.99 | 69.5 | 93750 |
| 1715121000 | 70 | -0.21 | -0.30 | 70.28 | 70.6732 | 69.98 | 38916 |
| 1715034600 | 70.21 | 0.63 | 0.91 | 70.08 | 70.39 | 70.05 | 59201 |
| 1714775400 | 69.58 | 0.75 | 1.09 | 69.61 | 69.905 | 69.2 | 34227 |
| 1714689000 | 68.83 | 0.36 | 0.53 | 68.96 | 69.05 | 68.19 | 188134 |
| 1714602600 | 68.47 | -0.44 | -0.64 | 68.9 | 69.39 | 68.061 | 108167 |
| 1714516200 | 68.91 | -1.73 | -2.45 | 70.3 | 70.3 | 68.91 | 99035 |
| 1714429800 | 70.64 | 0.38 | 0.54 | 70.4 | 70.72 | 70.4 | 52547 |
| 1714170600 | 70.26 | 0.1 | 0.14 | 70.21 | 70.48 | 69.99 | 104067 |
| 1714084200 | 70.16 | -0.58 | -0.82 | 70.15 | 70.3954 | 69.3714 | 107466 |
| 1713997800 | 70.74 | 0.16 | 0.23 | 70.54 | 70.7899 | 70.25 | 65272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
