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 | -3.05 | -4.27170868347 | 71.4 | 71.4 | 67.09 | 11334 | 67.79928751 | SP |
| 4 | -4.2 | -5.78911095796 | 72.55 | 73.46 | 67.09 | 9502 | 70.85031183 | SP |
| 12 | 4.32 | 6.74683741996 | 64.03 | 73.66 | 62.1 | 14507 | 66.5949442 | SP |
| 26 | 8.98 | 15.1254842513 | 59.37 | 73.66 | 58.395 | 9090 | 65.4646296 | SP |
| 52 | 6.49 | 10.4914322664 | 61.86 | 73.66 | 57.05 | 8181 | 63.33809434 | SP |
| 156 | 4.86 | 7.65474877934 | 63.49 | 73.66 | 49.38 | 11229 | 58.16395216 | SP |
| 260 | 17.28 | 33.835911494 | 51.07 | 73.66 | 26.3101 | 15517 | 50.62039654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 68.35 | 1.01 | 1.50 | 67.43 | 68.35 | 67.43 | 2038 |
| 1734996600 | 67.34 | -0.37 | -0.54 | 67.47 | 67.52 | 67.09 | 7534 |
| 1734737400 | 67.705 | 0.21 | 0.31 | 66.989999 | 68.1979 | 66.989999 | 11803 |
| 1734651000 | 67.4961 | -0.2 | -0.29 | 68.36 | 68.36 | 67.39 | 27507 |
| 1734564600 | 67.693 | -3.2 | -4.52 | 71.05 | 71.1097 | 67.099999 | 5707 |
| 1734478200 | 70.8939 | -0.83 | -1.16 | 71.4 | 71.4 | 70.68 | 4348 |
| 1734391800 | 71.7274 | 0.4 | 0.56 | 71.55 | 71.995 | 71.55 | 6622 |
| 1734132600 | 71.33 | -0.79 | -1.10 | 71.53 | 71.53 | 71.02 | 11092 |
| 1734046200 | 72.1207 | -0.98 | -1.34 | 72.76 | 72.93 | 72.1133 | 4261 |
| 1733959800 | 73.1 | 0.86 | 1.19 | 72.61 | 73.46 | 72.44 | 8875 |
| 1733873400 | 72.2381 | 0.52 | 0.72 | 72.02 | 72.959 | 72.02 | 9997 |
| 1733787000 | 71.7217 | -0.42 | -0.58 | 72.2 | 72.63 | 71.7217 | 7455 |
| 1733527800 | 72.1367 | -0.48 | -0.66 | 73.02 | 73.02 | 71.9813 | 2100 |
| 1733441400 | 72.6181 | -0.37 | -0.51 | 72.76 | 73.08 | 72.6181 | 8755 |
| 1733355000 | 72.989 | 0.77 | 1.06 | 72.41 | 73.09 | 72.3101 | 8219 |
| 1733268600 | 72.2227 | -0.65 | -0.89 | 72.75 | 72.75 | 72 | 2137 |
| 1733182200 | 72.8705 | -0.05 | -0.07 | 72.99 | 72.99 | 72.18 | 2841 |
| 1732917840 | 72.9179 | 0.37 | 0.51 | 72.95 | 72.95 | 72.7 | 1511 |
| 1732750200 | 72.5505 | 0.37 | 0.51 | 72.87 | 73.11 | 72.5505 | 1661 |
| 1732663800 | 72.18 | -0.8 | -1.09 | 72.55 | 72.6 | 72.0855 | 50625 |
| 1732577400 | 72.9755 | 0.79 | 1.10 | 73.04 | 73.66 | 72.9755 | 6287 |
| 1732318200 | 72.1817 | 1.52 | 2.15 | 70.65 | 72.1817 | 70.65 | 26604 |
| 1732231800 | 70.66 | 1.39 | 2.01 | 69.84 | 70.66 | 69.84 | 3762 |
| 1732145400 | 69.2655 | -0.04 | -0.06 | 69.02 | 69.2655 | 68.44 | 8084 |
| 1732059000 | 69.3046 | 0.25 | 0.36 | 68.32 | 69.3046 | 68.32 | 1753 |
| 1731972600 | 69.0532 | 0.19 | 0.28 | 68.91 | 69.4485 | 68.91 | 2569 |
| 1731713400 | 68.8637 | -0.49 | -0.71 | 69.66 | 69.66 | 68.69 | 3491 |
| 1731627000 | 69.3566 | -0.68 | -0.98 | 70.22 | 70.22 | 69.35 | 4204 |
| 1731540600 | 70.04 | -0.74 | -1.05 | 71.27 | 71.27 | 70.04 | 3343 |
| 1731454200 | 70.7832 | -1.02 | -1.43 | 71.21 | 71.85 | 70.6 | 5843 |
| 1731367800 | 71.808 | 1.21 | 1.72 | 71.3 | 71.808 | 71.0977 | 2408 |
| 1731108600 | 70.5962 | 1.03 | 1.48 | 69.82 | 70.6975 | 69.82 | 4651 |
| 1731022200 | 69.5632 | -1.11 | -1.57 | 70.51 | 70.51 | 69.56 | 4891 |
| 1730935800 | 70.67 | 4.6 | 6.97 | 69.21 | 70.81 | 69.21 | 14394 |
| 1730849400 | 66.0659 | 2.04 | 3.19 | 64.41 | 66.0659 | 64.41 | 114665 |
| 1730763000 | 64.0211 | -0.62 | -0.96 | 64.31 | 64.8199 | 64.0211 | 16669 |
| 1730500200 | 64.6447 | 0.13 | 0.20 | 64.92 | 65.099999 | 64.599999 | 29232 |
| 1730413800 | 64.5146 | -0.97 | -1.47 | 65.209999 | 65.342 | 64.5146 | 2122 |
| 1730327400 | 65.48 | 0.18 | 0.28 | 65.11 | 66.03 | 65.11 | 4000 |
| 1730241000 | 65.3 | -0.07 | -0.11 | 64.94 | 65.3 | 64.53 | 7904 |
| 1730154600 | 65.37 | 1.33 | 2.08 | 64.29 | 65.45 | 64.29 | 9648 |
| 1729895400 | 64.0364 | -0.24 | -0.38 | 64.7 | 64.849999 | 63.9235 | 7207 |
| 1729809000 | 64.280699 | 0.06 | 0.09 | 64.54 | 64.54 | 63.91 | 15804 |
| 1729722600 | 64.22 | -0.46 | -0.72 | 64.269999 | 64.4717 | 63.67 | 312903 |
| 1729636200 | 64.683099 | -0.27 | -0.41 | 64.76 | 64.7693 | 64.355 | 6907 |
| 1729549800 | 64.9491 | -1.3 | -1.96 | 66.209999 | 66.209999 | 64.9491 | 4309 |
| 1729290600 | 66.2459 | -0.26 | -0.40 | 66.519999 | 66.519999 | 66.180099 | 5658 |
| 1729204200 | 66.51 | 0.69 | 1.05 | 66.209999 | 66.51 | 65.841052 | 2581 |
| 1729117800 | 65.819999 | 1.12 | 1.73 | 65.129999 | 65.98 | 65.129999 | 1648 |
| 1729031400 | 64.699799 | 0.48 | 0.75 | 64.209999 | 65.2136 | 63.9071 | 4762 |
| 1728945000 | 64.2213 | -0.15 | -0.23 | 64.3 | 64.3 | 64.01 | 1093 |
| 1728685800 | 64.37 | 1.52 | 2.42 | 62.82 | 64.37 | 62.82 | 2957 |
| 1728599400 | 62.85 | 0.06 | 0.09 | 62.45 | 62.85 | 62.1 | 2517 |
| 1728513000 | 62.7936 | 0.03 | 0.05 | 62.57 | 63.1 | 62.57 | 1703 |
| 1728426600 | 62.7619 | -0.16 | -0.26 | 62.8 | 62.85 | 62.61 | 2759 |
| 1728340200 | 62.9265 | -0.7 | -1.10 | 63.64 | 63.64 | 62.88 | 3098 |
| 1728081000 | 63.6296 | 0.84 | 1.34 | 63.53 | 63.63 | 63.44 | 3811 |
| 1727994600 | 62.79 | -0.41 | -0.65 | 62.85 | 63.14 | 62.6527 | 9346 |
| 1727908200 | 63.1984 | -0.05 | -0.07 | 63.31 | 63.67 | 63.15 | 9313 |
| 1727821800 | 63.2452 | -0.86 | -1.34 | 64.03 | 64.03 | 63.0725 | 3190 |
| 1727735400 | 64.104 | 0.34 | 0.53 | 63.64 | 64.111999 | 63.5846 | 5189 |
| 1727476200 | 63.7642 | 0.25 | 0.40 | 64.01 | 64.349999 | 63.6716 | 5211 |
| 1727389800 | 63.51 | 0.16 | 0.26 | 63.75 | 63.86 | 63.395 | 4888 |
| 1727303400 | 63.3459 | -0.67 | -1.05 | 63.84 | 63.84 | 63.345 | 3983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
