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 | 1.63 | 2.3991757433 | 67.94 | 69.82 | 67.89 | 3546441 | 68.68645057 | CS |
| 4 | -3.3 | -4.52861259778 | 72.87 | 72.915 | 63.73 | 4159317 | 68.32341576 | CS |
| 12 | -3.58 | -4.89405331511 | 73.15 | 74.46 | 63.73 | 3498469 | 70.64485548 | CS |
| 26 | 2.37 | 3.52678571429 | 67.2 | 74.605 | 63.73 | 3794776 | 71.03311647 | CS |
| 52 | 5.16 | 8.01117838845 | 64.41 | 74.605 | 60.337 | 4489521 | 67.45457992 | CS |
| 156 | 18.11 | 35.192382433 | 51.46 | 74.605 | 44.9 | 4756108 | 60.41477494 | CS |
| 260 | 18.11 | 35.192382433 | 51.46 | 74.605 | 44.9 | 4756108 | 60.41477494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 69.08 | 0.36 | 0.52 | 69.06 | 69.645 | 68.845 | 3656073 |
| 1726872000 | 68.72 | -0.45 | -0.65 | 68.72 | 69.02 | 68.27 | 3218584 |
| 1726785600 | 69.17 | 1 | 1.47 | 69.12 | 69.63 | 68.81 | 4249644 |
| 1726699200 | 68.17 | 0.02 | 0.03 | 68.37 | 68.74 | 67.97 | 3039722 |
| 1726612800 | 68.15 | 0.09 | 0.13 | 67.94 | 68.325 | 67.85 | 3836029 |
| 1726526400 | 68.06 | 0.61 | 0.90 | 67.92 | 68.18 | 67.44 | 2862949 |
| 1726267200 | 67.45 | 0.47 | 0.70 | 67.44 | 67.855 | 67.245 | 3310658 |
| 1726180800 | 66.98 | 0.77 | 1.16 | 66.39 | 67.18 | 66.099999 | 5195921 |
| 1726094400 | 66.209999 | 0.31 | 0.47 | 66.81 | 66.84 | 65.605 | 5704413 |
| 1726008000 | 65.9 | -1.53 | -2.27 | 67.31 | 67.34 | 63.73 | 10273156 |
| 1725921600 | 67.43 | 0.52 | 0.78 | 67.019999 | 67.775 | 66.97 | 4239704 |
| 1725662400 | 66.91 | -1.21 | -1.78 | 67.83 | 68.06 | 66.644999 | 5194220 |
| 1725576000 | 68.12 | -0.39 | -0.57 | 68.9 | 69.035 | 68.04 | 3319927 |
| 1725489600 | 68.51 | -0.87 | -1.25 | 68.8 | 69.27 | 68.37 | 5955325 |
| 1725403200 | 69.38 | -2.28 | -3.18 | 69.7 | 69.84 | 69.13 | 4175823 |
| 1725057600 | 71.66 | -0.86 | -1.19 | 71.08 | 71.67 | 70.805 | 3847064 |
| 1724971200 | 72.52 | 0.57 | 0.79 | 71.98 | 72.55 | 71.77 | 2711701 |
| 1724884800 | 71.95 | -0.69 | -0.95 | 71.71 | 72.135 | 71.47 | 2986215 |
| 1724798400 | 72.64 | -0.43 | -0.59 | 72.87 | 72.915 | 72.39 | 2693853 |
| 1724712000 | 73.07 | 0.64 | 0.88 | 72.93 | 73.4 | 72.87 | 2252005 |
| 1724452800 | 72.43 | 0.98 | 1.37 | 71.67 | 72.5275 | 71.64 | 3512759 |
| 1724366400 | 71.45 | 0.16 | 0.22 | 71.13 | 71.565 | 71.05 | 2094252 |
| 1724280000 | 71.29 | -0.11 | -0.15 | 71.44 | 71.765 | 71.2 | 2195338 |
| 1724193600 | 71.4 | -1.47 | -2.02 | 72.55 | 72.55 | 71.33 | 3722936 |
| 1724107200 | 72.87 | 0.19 | 0.26 | 72.94 | 73.66 | 72.735 | 2706886 |
| 1723848000 | 72.68 | -0.49 | -0.67 | 72.36 | 72.74 | 72.145 | 3021157 |
| 1723761600 | 73.17 | 0.25 | 0.34 | 73.21 | 73.43 | 72.925 | 2746160 |
| 1723675200 | 72.92 | 0.62 | 0.86 | 72.78 | 73.01 | 72.57 | 2422735 |
| 1723588800 | 72.3 | -0.12 | -0.17 | 72.17 | 72.41 | 71.745 | 2564823 |
| 1723502400 | 72.42 | 0.54 | 0.75 | 72.14 | 72.57 | 72.03 | 2561156 |
| 1723243200 | 71.88 | 0.53 | 0.74 | 71.07 | 72.18 | 70.805 | 4545996 |
| 1723156800 | 71.35 | 0.69 | 0.98 | 70.84 | 71.655 | 70.81 | 2501105 |
| 1723070400 | 70.66 | 0.94 | 1.35 | 70.56 | 71.19 | 70.53 | 4165261 |
| 1722984000 | 69.72 | -0.27 | -0.39 | 68.64 | 70.06 | 68.54 | 6474342 |
| 1722897600 | 69.99 | -1.69 | -2.36 | 68.93 | 70.265 | 68.59 | 5357775 |
| 1722638400 | 71.68 | -1.26 | -1.73 | 71.96 | 72.19 | 71.11 | 4216172 |
| 1722552000 | 72.94 | -0.28 | -0.38 | 73.97 | 74.46 | 72.1 | 5672579 |
| 1722465600 | 73.22 | 1.25 | 1.74 | 73.31 | 73.53 | 72.97 | 4264376 |
| 1722379200 | 71.97 | 0.13 | 0.18 | 71.18 | 72.02 | 71.09 | 4550104 |
| 1722292800 | 71.84 | -0.21 | -0.29 | 72.26 | 72.27 | 71.37 | 2222194 |
| 1722033600 | 72.05 | -0.04 | -0.06 | 72.04 | 72.49 | 71.65 | 2821567 |
| 1721947200 | 72.09 | 0.91 | 1.28 | 71.12 | 72.555 | 70.82 | 5122770 |
| 1721860800 | 71.18 | -0.13 | -0.18 | 71.74 | 71.97 | 71.15 | 2800190 |
| 1721774400 | 71.31 | -0.9 | -1.25 | 71.765 | 71.78 | 70.98 | 2851678 |
| 1721688000 | 72.21 | -0.04 | -0.06 | 72.44 | 72.715 | 72.18 | 2981032 |
| 1721428800 | 72.25 | -1 | -1.37 | 72.77 | 72.96 | 72.22 | 3878520 |
| 1721342400 | 73.25 | -0.03 | -0.04 | 73.76 | 74.02 | 73.05 | 4577743 |
| 1721256000 | 73.28 | 0.6 | 0.83 | 73.08 | 73.485 | 72.915 | 2393555 |
| 1721169600 | 72.68 | -0.28 | -0.38 | 72.4 | 72.72 | 71.8505 | 2527775 |
| 1721083200 | 72.96 | -0.12 | -0.16 | 73.38 | 73.41 | 72.94 | 2373259 |
| 1720824000 | 73.08 | 0.11 | 0.15 | 73.25 | 73.33 | 72.9 | 1652941 |
| 1720737600 | 72.97 | 0.04 | 0.05 | 72.76 | 73 | 72.46 | 2302547 |
| 1720651200 | 72.93 | 0.35 | 0.48 | 72.75 | 72.9701 | 72.5 | 1989452 |
| 1720564800 | 72.58 | -0.14 | -0.19 | 72.6 | 73.0201 | 72.42 | 2648600 |
| 1720478400 | 72.72 | -0.53 | -0.72 | 73.05 | 73.24 | 72.62 | 2492321 |
| 1720219200 | 73.25 | 0.24 | 0.33 | 73.94 | 73.94 | 73.1 | 3754512 |
| 1720040640 | 73.01 | -0.03 | -0.04 | 73 | 73.53 | 72.94 | 1570244 |
| 1719960000 | 73.04 | 0.17 | 0.23 | 73.15 | 73.21 | 72.65 | 3041797 |
| 1719873600 | 72.87 | 1.43 | 2.00 | 72.71 | 73.16 | 72.525 | 3548469 |
| 1719614400 | 71.44 | 0 | 0.00 | 71.44 | 71.44 | 71.44 | 0 |
| 1719528000 | 71.44 | 0.58 | 0.82 | 71.67 | 71.79 | 71.15 | 3650672 |
| 1719441600 | 70.86 | -0.69 | -0.96 | 70.87 | 71.02 | 70.48 | 4846989 |
| 1719355200 | 71.55 | 0.13 | 0.18 | 71.58 | 71.67 | 71.22 | 2562075 |
| 1719268800 | 71.42 | 1.48 | 2.12 | 70.66 | 71.595 | 70.55 | 3661012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
