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 | 1.2205 | 1.73022398639 | 70.54 | 71.9199 | 70.435 | 6580 | 71.22511568 | SP |
| 4 | 2.5905 | 3.74512071707 | 69.17 | 71.9199 | 69.1232 | 7398 | 70.83083259 | SP |
| 12 | 1.8705 | 2.67634854772 | 69.89 | 71.9199 | 62.94 | 17622 | 68.23854609 | SP |
| 26 | 7.7605 | 12.12578125 | 64 | 71.9199 | 61.48 | 16002 | 66.92280331 | SP |
| 52 | 18.0905 | 33.7069126141 | 53.67 | 71.9199 | 50.57 | 11793 | 65.284435 | SP |
| 156 | 21.1205 | 41.7071484992 | 50.64 | 71.9199 | 47.75 | 16919 | 57.25005546 | SP |
| 260 | 21.1205 | 41.7071484992 | 50.64 | 71.9199 | 47.75 | 16919 | 57.25005546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 71.7605 | -0.11 | -0.15 | 71.61 | 71.7774 | 71.59 | 5880 |
| 1728513000 | 71.87 | 0.5 | 0.71 | 71.37 | 71.9199 | 71.37 | 7918 |
| 1728426600 | 71.3651 | 0.77 | 1.09 | 70.91 | 71.3673 | 70.91 | 10187 |
| 1728340200 | 70.5935 | -0.66 | -0.92 | 71.06 | 71.06 | 70.51 | 5582 |
| 1728081000 | 71.2514 | 0.65 | 0.92 | 70.95 | 71.2514 | 70.86 | 4210 |
| 1727994600 | 70.6023 | -0.25 | -0.36 | 70.54 | 70.89 | 70.435 | 5005 |
| 1727908200 | 70.8568 | 0.01 | 0.01 | 70.69 | 70.96 | 70.69 | 3077 |
| 1727821800 | 70.8467 | -0.79 | -1.10 | 71.72 | 71.72 | 70.5915 | 35420 |
| 1727735400 | 71.6374 | 0.27 | 0.38 | 71.2 | 71.6374 | 70.94 | 3299 |
| 1727476200 | 71.3629 | -0.2 | -0.28 | 71.6 | 71.65 | 71.3629 | 4591 |
| 1727389800 | 71.56 | 0.45 | 0.63 | 71.8 | 71.8 | 71.35 | 3978 |
| 1727303400 | 71.11 | -0.14 | -0.20 | 71.3 | 71.35 | 71.0499 | 3849 |
| 1727217000 | 71.2501 | 0.16 | 0.23 | 71.22 | 71.26 | 70.94 | 4611 |
| 1727130600 | 71.0856 | -0.01 | -0.02 | 71.1 | 71.1 | 70.9863 | 9914 |
| 1726871400 | 71.098 | -0.21 | -0.30 | 71.23 | 71.23 | 70.835 | 2282 |
| 1726785000 | 71.31 | 1.26 | 1.80 | 71.28 | 71.49 | 71.141 | 7357 |
| 1726698600 | 70.05 | -0.16 | -0.23 | 70.38 | 70.67 | 70.04 | 2221 |
| 1726612200 | 70.2101 | -0.01 | -0.02 | 70.53 | 70.62 | 70.0908 | 3762 |
| 1726525800 | 70.2219 | 0.1 | 0.15 | 69.87 | 70.2219 | 69.87 | 6461 |
| 1726266600 | 70.12 | 0.53 | 0.77 | 69.83 | 70.15 | 69.83 | 12897 |
| 1726180200 | 69.5867 | 0.44 | 0.64 | 69.17 | 69.63 | 69.1232 | 11346 |
| 1726093800 | 69.1457 | 0.83 | 1.21 | 68.38 | 69.15 | 67.3 | 7720 |
| 1726007400 | 68.3201 | 0.4 | 0.59 | 68.18 | 68.33 | 67.71 | 6046 |
| 1725921000 | 67.9205 | 0.73 | 1.09 | 67.76 | 67.9799 | 67.6 | 4377 |
| 1725661800 | 67.1909 | -1.09 | -1.60 | 68.38 | 68.38 | 67.1909 | 8266 |
| 1725575400 | 68.28 | -0.28 | -0.40 | 68.49 | 68.7703 | 68.09 | 87138 |
| 1725489000 | 68.5566 | -0.06 | -0.08 | 68.54 | 68.9444 | 68.35 | 6199 |
| 1725402600 | 68.6141 | -1.61 | -2.29 | 69.88 | 69.88 | 68.39 | 23931 |
| 1725057000 | 70.2204 | 0.73 | 1.05 | 69.89 | 70.2204 | 69.58 | 5226 |
| 1724970600 | 69.4877 | -0.06 | -0.09 | 69.82 | 70.03 | 69.4877 | 18593 |
| 1724884200 | 69.5516 | -0.38 | -0.54 | 69.89 | 69.89 | 69.12 | 28529 |
| 1724797800 | 69.93 | 0.14 | 0.20 | 69.59 | 69.99 | 69.59 | 5364 |
| 1724711400 | 69.79 | -0.32 | -0.46 | 70.25 | 70.29 | 69.72 | 60198 |
| 1724452200 | 70.11 | 0.99 | 1.43 | 69.77 | 70.12 | 69.25 | 19560 |
| 1724365800 | 69.1241 | -0.72 | -1.02 | 70.06 | 70.0799 | 69.08 | 12115 |
| 1724279400 | 69.8399 | 0.32 | 0.46 | 69.77 | 69.8399 | 69.63 | 2602 |
| 1724193000 | 69.5176 | -0.01 | -0.02 | 69.59 | 69.63 | 69.4288 | 3503 |
| 1724106600 | 69.5297 | 0.63 | 0.91 | 68.99 | 69.5297 | 68.99 | 5627 |
| 1723847400 | 68.9 | 0.23 | 0.33 | 68.48 | 68.98 | 68.48 | 38682 |
| 1723761000 | 68.6702 | 1.03 | 1.53 | 68.38 | 68.7554 | 68.27 | 51843 |
| 1723674600 | 67.6371 | 0.29 | 0.43 | 67.39 | 67.6371 | 67.24 | 7712 |
| 1723588200 | 67.35 | 1.21 | 1.83 | 66.61 | 67.35 | 66.61 | 10062 |
| 1723501800 | 66.14 | -0.05 | -0.08 | 66.11 | 66.28 | 66.09 | 22228 |
| 1723242600 | 66.194999 | 0.3 | 0.46 | 66 | 66.25 | 65.905 | 12351 |
| 1723156200 | 65.89 | 1.52 | 2.36 | 65.3 | 65.89 | 65.099999 | 2588 |
| 1723069800 | 64.37 | -0.61 | -0.94 | 65.79 | 65.95 | 64.37 | 8920 |
| 1722983400 | 64.9816 | 0.75 | 1.17 | 64.72 | 65.8 | 64.72 | 156960 |
| 1722897000 | 64.231399 | -1.93 | -2.91 | 63.25 | 64.599999 | 62.94 | 15576 |
| 1722637800 | 66.158699 | -1.45 | -2.15 | 66.4 | 66.45 | 65.86 | 11401 |
| 1722551400 | 67.6101 | -1.21 | -1.76 | 69.03 | 69.03 | 67.26 | 12650 |
| 1722465000 | 68.8239 | 0.98 | 1.45 | 68.74 | 69.15 | 68.69 | 3196 |
| 1722378600 | 67.8426 | -0.45 | -0.66 | 68.37 | 68.4 | 67.5199 | 79830 |
| 1722292200 | 68.295 | 0.33 | 0.48 | 68.42 | 68.42 | 68.23 | 2475 |
| 1722033000 | 67.9689 | 0.58 | 0.86 | 67.88 | 68.13 | 67.88 | 1494 |
| 1721946600 | 67.388 | -0.18 | -0.27 | 67.68 | 68.45 | 67.355 | 12834 |
| 1721860200 | 67.5714 | -1.7 | -2.45 | 68.73 | 68.73 | 67.5714 | 10552 |
| 1721773800 | 69.2665 | -0.13 | -0.19 | 69.3 | 69.59 | 69.2665 | 9949 |
| 1721687400 | 69.3952 | 0.86 | 1.26 | 69.23 | 69.3952 | 68.955 | 8374 |
| 1721428200 | 68.5333 | -0.54 | -0.78 | 69.01 | 69.08 | 68.5333 | 18538 |
| 1721341800 | 69.07 | -0.65 | -0.93 | 69.89 | 69.9 | 68.765 | 88529 |
| 1721255400 | 69.7154 | -1.07 | -1.51 | 69.98 | 69.98 | 69.714 | 4189 |
| 1721169000 | 70.7842 | 0.66 | 0.94 | 70.49 | 70.7842 | 70.48 | 3372 |
| 1721082600 | 70.1216 | 0.19 | 0.27 | 70.29 | 70.34 | 70.1216 | 4630 |
| 1720823400 | 69.9351 | 0.48 | 0.68 | 70.15 | 70.32 | 69.9351 | 1354 |
| 1720737000 | 69.46 | -0.41 | -0.58 | 70.09 | 70.12 | 69.39 | 7001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
