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 | 0.08 | 0.114810562572 | 69.68 | 70.69 | 68.81 | 74413 | 69.43294358 | SP |
| 4 | 1.71 | 2.51285819251 | 68.05 | 71.5336 | 68.05 | 67627 | 69.65853276 | SP |
| 12 | 2.97 | 4.44677346908 | 66.79 | 71.5336 | 65 | 51752 | 68.36626709 | SP |
| 26 | 4.49 | 6.87911751187 | 65.27 | 71.5336 | 63.2011 | 41295 | 67.29705884 | SP |
| 52 | 5.81 | 9.08522283034 | 63.95 | 71.5336 | 56.4901 | 41691 | 64.20958771 | SP |
| 156 | 2.31 | 3.4247590808 | 67.45 | 71.5336 | 48.64 | 44105 | 61.03901149 | SP |
| 260 | 14.669 | 26.6268537511 | 55.091 | 71.5336 | 36.48 | 33140 | 60.79678882 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 69.76 | 0.08 | 0.11 | 69.65 | 69.86 | 69.49 | 31720 |
| 1722292200 | 69.6799 | -0.19 | -0.27 | 69.75 | 70.69 | 69.39 | 53787 |
| 1722033000 | 69.87 | 0.8 | 1.15 | 69.57 | 70.045 | 69.49 | 39232 |
| 1721946600 | 69.075 | -0.26 | -0.37 | 68.81 | 69.49 | 68.79 | 61824 |
| 1721860200 | 69.33 | -0.51 | -0.73 | 69.68 | 70.005 | 69.06 | 187754 |
| 1721773800 | 69.84 | -0.14 | -0.20 | 69.95 | 70.69 | 69.6787 | 625517 |
| 1721687400 | 69.98 | 0.43 | 0.62 | 70.04 | 70.055 | 69.63 | 18039 |
| 1721428200 | 69.55 | -0.31 | -0.44 | 69.8 | 69.8 | 69.42 | 13079 |
| 1721341800 | 69.86 | -0.47 | -0.67 | 70.49 | 70.515 | 69.7077 | 43746 |
| 1721255400 | 70.33 | 0.14 | 0.19 | 70.2 | 71.5336 | 70.03 | 32127 |
| 1721169000 | 70.195 | 0.4 | 0.58 | 69.82 | 70.26 | 69.78 | 48704 |
| 1721082600 | 69.79 | -0.29 | -0.41 | 70.11 | 70.11 | 69.6505 | 16074 |
| 1720823400 | 70.08 | 0.51 | 0.73 | 70.05 | 70.39 | 69.94 | 15535 |
| 1720737000 | 69.57 | 0.44 | 0.64 | 69.69 | 69.86 | 69.4688 | 21017 |
| 1720650600 | 69.13 | 0.82 | 1.20 | 68.82 | 69.25 | 68.6496 | 17347 |
| 1720564200 | 68.31 | 0.09 | 0.13 | 68.37 | 68.42 | 68.08 | 17252 |
| 1720477800 | 68.22 | -0.25 | -0.36 | 68.66 | 69.21 | 68.19 | 24593 |
| 1720218600 | 68.465 | 0.22 | 0.32 | 68.8 | 68.8 | 68.15 | 13853 |
| 1720040640 | 68.25 | 0.62 | 0.92 | 68.05 | 68.4399 | 68.05 | 9416 |
| 1719959400 | 67.63 | 0.18 | 0.27 | 67.3 | 67.718 | 67.3 | 18506 |
| 1719873000 | 67.45 | 0.14 | 0.21 | 67.74 | 67.93 | 67.29 | 18146 |
| 1719613800 | 67.31 | 0 | 0.00 | 67.31 | 67.31 | 67.31 | 0 |
| 1719527400 | 67.31 | 0.42 | 0.63 | 67.28 | 67.925 | 67.13 | 461719 |
| 1719441000 | 66.89 | -0.73 | -1.08 | 66.87 | 67.13 | 66.79 | 32301 |
| 1719354600 | 67.62 | 0.3 | 0.45 | 67.46 | 67.67 | 67.2601 | 33777 |
| 1719268200 | 67.3192 | 0.7 | 1.05 | 67.09 | 67.4 | 67.0634 | 52206 |
| 1719009000 | 66.62 | -0.34 | -0.51 | 66.629999 | 66.69 | 66.03 | 22619 |
| 1718922600 | 66.959999 | 0.14 | 0.21 | 66.79 | 67.49 | 66.69 | 43552 |
| 1718749800 | 66.819999 | 0.37 | 0.56 | 66.44 | 66.849999 | 66.379999 | 32643 |
| 1718663400 | 66.45 | -0.03 | -0.05 | 66.239999 | 66.459999 | 65.95 | 347660 |
| 1718404200 | 66.48 | -0.43 | -0.64 | 66.37 | 66.565 | 66.051599 | 26718 |
| 1718317800 | 66.91 | -0.78 | -1.15 | 67.24 | 67.35 | 66.65 | 15052 |
| 1718231400 | 67.69 | 0.71 | 1.06 | 68.12 | 68.12 | 67.57 | 28715 |
| 1718145000 | 66.98 | -1.41 | -2.06 | 67 | 67.2 | 66.76 | 25003 |
| 1718058600 | 68.39 | 0.06 | 0.09 | 68 | 68.39 | 67.7868 | 24393 |
| 1717799400 | 68.33 | -1.33 | -1.91 | 69.66 | 69.66 | 67.97 | 47961 |
| 1717713000 | 69.66 | 0.9 | 1.30 | 68.96 | 69.66 | 68.76 | 19365 |
| 1717626600 | 68.763 | 0.25 | 0.37 | 68.88 | 68.88 | 68.4 | 14446 |
| 1717540200 | 68.51 | -0.15 | -0.22 | 68.48 | 68.6084 | 68.0701 | 22234 |
| 1717453800 | 68.66 | 0.4 | 0.58 | 68.49 | 69.59 | 68.26 | 22461 |
| 1717194600 | 68.2625 | 0.69 | 1.02 | 68.07 | 68.2625 | 67.71 | 11966 |
| 1717108200 | 67.57 | 0.68 | 1.02 | 67.31 | 67.8235 | 67.31 | 12546 |
| 1717021800 | 66.89 | -1.05 | -1.55 | 67.41 | 67.41 | 65 | 23738 |
| 1716935400 | 67.94 | -1.05 | -1.52 | 68.51 | 68.51 | 67.75 | 19563 |
| 1716589800 | 68.99 | 1.44 | 2.13 | 67.99 | 68.99 | 67.68 | 21320 |
| 1716503400 | 67.55 | -0.64 | -0.94 | 68.3 | 68.42 | 67.4096 | 17461 |
| 1716417000 | 68.19 | -0.37 | -0.54 | 68.15 | 68.29 | 67.7901 | 41685 |
| 1716330600 | 68.56 | -0.17 | -0.25 | 68.56 | 68.65 | 68.29 | 28413 |
| 1716244200 | 68.73 | 0.03 | 0.04 | 68.74 | 68.8599 | 68.03 | 14628 |
| 1715985000 | 68.7 | 0.35 | 0.51 | 68.34 | 68.7 | 68.31 | 18374 |
| 1715898600 | 68.35 | -0.22 | -0.32 | 68.42 | 68.55 | 68.35 | 22321 |
| 1715812200 | 68.57 | 0.64 | 0.94 | 68.46 | 68.6 | 68.145 | 23165 |
| 1715725800 | 67.93 | 0.04 | 0.05 | 67.99 | 68.02 | 67.3473 | 15190 |
| 1715639400 | 67.895 | -0.01 | -0.01 | 67.93 | 68.08 | 67.8301 | 16820 |
| 1715380200 | 67.905 | 0.16 | 0.23 | 67.99 | 68.0199 | 67.77 | 14323 |
| 1715293800 | 67.75 | 0.69 | 1.03 | 67.23 | 67.75 | 67.12 | 31985 |
| 1715207400 | 67.06 | 0.17 | 0.25 | 66.79 | 67.06 | 66.62 | 16732 |
| 1715121000 | 66.89 | -0.07 | -0.10 | 66.95 | 67.165 | 66.7981 | 15447 |
| 1715034600 | 66.959999 | 0.45 | 0.68 | 66.599999 | 66.995 | 66.599999 | 19310 |
| 1714775400 | 66.51 | 0.36 | 0.54 | 66.76 | 68 | 66.29 | 27087 |
| 1714689000 | 66.15 | 0.76 | 1.16 | 66.03 | 66.408699 | 65.78 | 21847 |
| 1714602600 | 65.39 | 0.04 | 0.06 | 65.26 | 66.16 | 65.26 | 101955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
