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 | -1.8306 | -2.62677572105 | 69.69 | 70.0677 | 67.8594 | 6432 | 68.82061334 | SP |
| 4 | 0.2794 | 0.413435927789 | 67.58 | 70.0677 | 67.21 | 5754 | 68.66366527 | SP |
| 12 | 4.1694 | 6.54639660857 | 63.69 | 70.0677 | 62.36 | 20408 | 66.98479184 | SP |
| 26 | 7.2094 | 11.8868920033 | 60.65 | 70.0677 | 60.53 | 14292 | 65.9204467 | SP |
| 52 | 11.0894 | 19.5339087546 | 56.77 | 70.0677 | 51.0908 | 10851 | 62.50151231 | SP |
| 156 | 12.8894 | 23.4480625796 | 54.97 | 70.0677 | 43.29 | 9577 | 56.58298656 | SP |
| 260 | 27.7294 | 69.0989284824 | 40.13 | 70.0677 | 40.11 | 9627 | 54.26758571 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 67.8594 | -0.51 | -0.74 | 68.18 | 68.33 | 67.8594 | 9652 |
| 1721341800 | 68.3687 | -0.68 | -0.99 | 69.24 | 69.24 | 68.36 | 4749 |
| 1721255400 | 69.0515 | -1.02 | -1.45 | 69.27 | 69.29 | 69.01 | 7280 |
| 1721169000 | 70.0677 | 0.54 | 0.77 | 69.74 | 70.0677 | 69.74 | 4296 |
| 1721082600 | 69.53 | 0.09 | 0.13 | 69.69 | 69.95 | 69.52 | 6182 |
| 1720823400 | 69.4395 | 0.3 | 0.43 | 69.44 | 69.7901 | 69.4395 | 14072 |
| 1720737000 | 69.14 | -0.35 | -0.51 | 69.6 | 69.6 | 68.9863 | 5991 |
| 1720650600 | 69.4935 | 0.7 | 1.02 | 68.97 | 69.4935 | 68.93 | 6965 |
| 1720564200 | 68.79 | 0.01 | 0.01 | 69.03 | 69.03 | 68.77 | 8785 |
| 1720477800 | 68.78 | 0.16 | 0.23 | 68.71 | 68.8 | 68.643 | 5919 |
| 1720218600 | 68.6208 | 0.45 | 0.66 | 68.41 | 68.6208 | 68.3 | 4564 |
| 1720040640 | 68.1711 | 0.23 | 0.34 | 67.88 | 68.26 | 67.88 | 3045 |
| 1719959400 | 67.94 | 0.4 | 0.59 | 67.42 | 67.94 | 67.42 | 1221 |
| 1719873000 | 67.5444 | 0.12 | 0.18 | 67.55 | 67.55 | 67.21 | 1340 |
| 1719613800 | 67.4197 | -0.2 | -0.29 | 67.83 | 68.091 | 67.4197 | 3681 |
| 1719527400 | 67.6147 | -0.04 | -0.07 | 67.65 | 67.8 | 67.5437 | 2502 |
| 1719441000 | 67.6589 | 0.05 | 0.07 | 67.35 | 67.6589 | 67.35 | 2225 |
| 1719354600 | 67.61 | 0.27 | 0.40 | 67.63 | 67.63 | 67.43 | 7800 |
| 1719268200 | 67.34 | -0.21 | -0.31 | 67.58 | 67.6955 | 67.34 | 6980 |
| 1719009000 | 67.5474 | -0.06 | -0.08 | 67.52 | 67.61 | 67.4739 | 9097 |
| 1718922600 | 67.6028 | -0.09 | -0.13 | 67.85 | 67.88 | 67.6028 | 1986 |
| 1718749800 | 67.6892 | 0.12 | 0.18 | 67.48 | 67.6892 | 67.48 | 3284 |
| 1718663400 | 67.5684 | 0.52 | 0.78 | 67.069999 | 67.75 | 67.01 | 7351 |
| 1718404200 | 67.0441 | -0.12 | -0.18 | 66.9 | 67.0441 | 66.8789 | 870135 |
| 1718317800 | 67.1674 | -0.08 | -0.12 | 67.36 | 67.36 | 66.86 | 3587 |
| 1718231400 | 67.2476 | 0.57 | 0.86 | 67.24 | 67.54 | 67.08 | 4359 |
| 1718145000 | 66.674499 | 0.14 | 0.21 | 66.319999 | 66.674499 | 66.22 | 2650 |
| 1718058600 | 66.5373 | 0.13 | 0.20 | 66.489999 | 66.59 | 66.245 | 7362 |
| 1717799400 | 66.406499 | -0.05 | -0.07 | 66.455 | 66.51 | 66.4 | 6702 |
| 1717713000 | 66.4531 | 0.04 | 0.07 | 66.5 | 66.569999 | 66.3801 | 4799 |
| 1717626600 | 66.4084 | 0.8 | 1.22 | 65.93 | 66.4084 | 65.8801 | 4059 |
| 1717540200 | 65.611099 | 0.18 | 0.28 | 65.44 | 65.611099 | 65.343999 | 3096 |
| 1717453800 | 65.4287 | 0.01 | 0.02 | 65.56 | 65.709999 | 65.211699 | 2573 |
| 1717194600 | 65.4178 | 0.46 | 0.71 | 65.129999 | 65.4178 | 64.76 | 5649 |
| 1717108200 | 64.959199 | -0.45 | -0.69 | 65.23 | 65.25 | 64.959199 | 4449 |
| 1717021800 | 65.411 | -0.54 | -0.81 | 65.459999 | 65.629999 | 65.411 | 14229 |
| 1716935400 | 65.9482 | 0.07 | 0.10 | 66.04 | 66.04 | 65.771 | 8563 |
| 1716589800 | 65.881 | 0.33 | 0.51 | 65.769999 | 65.9616 | 65.709999 | 3683 |
| 1716503400 | 65.5488 | -0.31 | -0.47 | 66.4 | 66.4 | 65.5488 | 2906 |
| 1716417000 | 65.861 | -0.31 | -0.46 | 66.069999 | 66.16 | 65.7936 | 4301 |
| 1716330600 | 66.168499 | 0.12 | 0.18 | 65.98 | 66.168499 | 65.98 | 3183 |
| 1716244200 | 66.05 | 0.01 | 0.02 | 66.06 | 66.319999 | 66.05 | 4086 |
| 1715985000 | 66.04 | 0.03 | 0.04 | 65.98 | 66.04 | 65.935 | 3509 |
| 1715898600 | 66.0113 | -0.11 | -0.17 | 66.17 | 66.2423 | 66.0113 | 3736 |
| 1715812200 | 66.1242 | 0.79 | 1.20 | 65.8 | 66.1242 | 65.709999 | 2980 |
| 1715725800 | 65.337599 | 0.37 | 0.57 | 65.09 | 65.339299 | 65.046 | 6774 |
| 1715639400 | 64.9658 | -0.07 | -0.10 | 65.17 | 65.17 | 64.92 | 970 |
| 1715380200 | 65.032399 | 0.17 | 0.26 | 65.28 | 65.28 | 64.92 | 1186 |
| 1715293800 | 64.863299 | 0.36 | 0.56 | 64.54 | 64.863299 | 64.54 | 2088 |
| 1715207400 | 64.5035 | -0.02 | -0.04 | 64.47 | 64.5035 | 64.37 | 4965 |
| 1715121000 | 64.5284 | 0.23 | 0.36 | 64.61 | 64.67 | 64.43 | 3448 |
| 1715034600 | 64.2967 | 0.63 | 0.98 | 63.95 | 64.2967 | 63.95 | 4083 |
| 1714775400 | 63.6698 | 0.91 | 1.45 | 63.44 | 63.74 | 63.44 | 7311 |
| 1714689000 | 62.7603 | 0.39 | 0.62 | 62.8 | 62.8 | 62.46 | 6826 |
| 1714602600 | 62.373 | -0.4 | -0.64 | 62.41 | 63.05 | 62.36 | 3323 |
| 1714516200 | 62.7734 | -1.02 | -1.59 | 63.41 | 63.4827 | 62.7734 | 1965 |
| 1714429800 | 63.79 | 0.18 | 0.28 | 63.69 | 63.82 | 63.69 | 3919 |
| 1714170600 | 63.6149 | 0.78 | 1.24 | 63.54 | 63.8191 | 63.54 | 3649 |
| 1714084200 | 62.836 | -0.31 | -0.50 | 62.28 | 62.97 | 62.28 | 3141 |
| 1713997800 | 63.15 | -0.03 | -0.04 | 63.39 | 63.39 | 62.89 | 3081 |
| 1713911400 | 63.1759 | 0.71 | 1.13 | 62.85 | 63.265 | 62.85 | 6910 |
| 1713825000 | 62.4674 | 0.45 | 0.73 | 62.51 | 62.7698 | 62.115 | 2625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
