News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -2.32974910394 | 66.96 | 67.07 | 65.4 | 119430 | 66.89697604 | SP |
| 4 | -1.57 | -2.34433328356 | 66.97 | 67.07 | 64.91 | 95644 | 66.44240586 | SP |
| 12 | -1.63 | -2.43174697896 | 67.03 | 67.59 | 63.07 | 134414 | 65.71646169 | SP |
| 26 | 3.79 | 6.15159876643 | 61.61 | 67.59 | 59.2981 | 97377 | 64.87437707 | SP |
| 52 | 10.36 | 18.8226744186 | 55.04 | 67.59 | 54.92 | 85887 | 62.2132008 | SP |
| 156 | 15.67 | 31.5101548361 | 49.73 | 67.59 | 45.61 | 79649 | 59.29332387 | SP |
| 260 | 15.67 | 31.5101548361 | 49.73 | 67.59 | 45.61 | 79649 | 59.29332387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 65.4 | -1.31 | -1.96 | 66.81 | 66.81 | 65.36 | 60029 |
| 1740094200 | 66.709999 | -0.35 | -0.52 | 67 | 67 | 66.3023 | 105601 |
| 1740007800 | 67.06 | 0.07 | 0.10 | 66.879999 | 67.069999 | 66.69 | 83042 |
| 1739921400 | 66.989999 | 0.19 | 0.28 | 67.01 | 67.01 | 66.66 | 180214 |
| 1739575800 | 66.8 | 0.1 | 0.15 | 66.959999 | 66.959999 | 66.690799 | 108864 |
| 1739489400 | 66.7 | 0.61 | 0.92 | 66.319999 | 66.76 | 66.19 | 50080 |
| 1739403000 | 66.09 | -0.27 | -0.41 | 65.81 | 66.219899 | 65.685 | 122943 |
| 1739316600 | 66.36 | 0 | 0.00 | 66.12 | 66.4396 | 66.0801 | 60285 |
| 1739230200 | 66.36 | 0.33 | 0.50 | 66.36 | 66.43 | 66.212 | 85346 |
| 1738971000 | 66.03 | -0.6 | -0.90 | 66.68 | 66.68 | 65.944999 | 69206 |
| 1738884600 | 66.629999 | 0.16 | 0.24 | 66.739999 | 66.739999 | 66.2899 | 123231 |
| 1738798200 | 66.47 | 0.38 | 0.57 | 66.09 | 66.47 | 65.93 | 113070 |
| 1738711800 | 66.09 | 0.48 | 0.73 | 65.66 | 66.135 | 65.629999 | 105182 |
| 1738625400 | 65.61 | -0.56 | -0.85 | 65.01 | 65.92 | 64.91 | 88835 |
| 1738366200 | 66.17 | -0.49 | -0.74 | 66.83 | 66.959599 | 66.069999 | 48483 |
| 1738279800 | 66.66 | 0.42 | 0.63 | 66.4 | 66.8199 | 66.2846 | 60195 |
| 1738193400 | 66.239999 | -0.21 | -0.32 | 66.42 | 66.44 | 65.924 | 123711 |
| 1738107000 | 66.45 | 0.52 | 0.79 | 66.129999 | 66.515 | 65.8816 | 101423 |
| 1738020600 | 65.93 | -0.8 | -1.20 | 65.51 | 66.019999 | 65.51 | 113710 |
| 1737761400 | 66.73 | 0.13 | 0.20 | 66.97 | 66.97 | 66.5921 | 73819 |
| 1737675000 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1737588600 | 66.599999 | 0.28 | 0.42 | 66.73 | 66.73 | 66.513999 | 71947 |
| 1737502200 | 66.319999 | 0.64 | 0.97 | 65.94 | 66.4 | 65.9358 | 125694 |
| 1737156600 | 65.68 | 0.53 | 0.81 | 65.76 | 65.819999 | 65.519999 | 96711 |
| 1737070200 | 65.15 | 0 | 0.00 | 65.25 | 65.34 | 65.03 | 119210 |
| 1736983800 | 65.15 | 1.06 | 1.65 | 65.05 | 65.26 | 64.83 | 75611 |
| 1736897400 | 64.09 | 0.35 | 0.55 | 64.23 | 64.23 | 63.57 | 177969 |
| 1736811000 | 63.74 | 0.12 | 0.19 | 63.07 | 63.79 | 63.07 | 90170 |
| 1736551800 | 63.62 | -0.97 | -1.50 | 64.14 | 64.14 | 63.3744 | 165775 |
| 1736379000 | 64.59 | 0.1 | 0.16 | 64.55 | 64.59 | 64.14 | 160223 |
| 1736292600 | 64.489999 | -0.58 | -0.89 | 65.39 | 65.39 | 64.252399 | 131418 |
| 1736206200 | 65.069999 | 0.28 | 0.43 | 65.36 | 65.61 | 64.97 | 110310 |
| 1735947000 | 64.79 | 0.77 | 1.20 | 64.47 | 64.79 | 64.257999 | 47998 |
| 1735860600 | 64.019999 | -0.14 | -0.22 | 64.489999 | 64.728899 | 63.723 | 86143 |
| 1735687800 | 64.16 | -0.15 | -0.23 | 64.519999 | 64.56 | 63.99 | 107836 |
| 1735601400 | 64.31 | -0.62 | -0.95 | 64.33 | 64.590999 | 63.8261 | 132907 |
| 1735342200 | 64.93 | -0.67 | -1.02 | 65.23 | 65.2699 | 64.51 | 100536 |
| 1735255800 | 65.599999 | 0.09 | 0.14 | 65.29 | 65.635 | 65.269999 | 1592438 |
| 1735077840 | 65.51 | 0.68 | 1.05 | 65 | 65.51 | 65 | 228594 |
| 1734996600 | 64.83 | 0.18 | 0.28 | 64.47 | 64.92 | 64.19 | 84974 |
| 1734737400 | 64.65 | 0.74 | 1.16 | 63.53 | 65.01 | 63.51 | 143140 |
| 1734651000 | 63.91 | -0.02 | -0.03 | 64.55 | 64.55 | 63.88 | 179373 |
| 1734564600 | 63.93 | -1.91 | -2.90 | 66.099999 | 66.11 | 63.85 | 120038 |
| 1734478200 | 65.84 | -0.71 | -1.07 | 66 | 66.004999 | 65.7154 | 68833 |
| 1734391800 | 66.55 | 0.09 | 0.14 | 66.629999 | 66.7 | 66.47 | 252829 |
| 1734132600 | 66.459999 | -0.21 | -0.31 | 66.9 | 66.9 | 66.2701 | 103866 |
| 1734046200 | 66.67 | -0.37 | -0.55 | 67.099999 | 67.099999 | 66.67 | 64406 |
| 1733959800 | 67.04 | 0.43 | 0.65 | 67.08 | 67.16 | 66.93 | 90677 |
| 1733873400 | 66.61 | -0.29 | -0.43 | 66.989999 | 66.989999 | 66.5719 | 81161 |
| 1733787000 | 66.9 | -0.48 | -0.71 | 67.38 | 67.38 | 66.8978 | 86325 |
| 1733527800 | 67.38 | 0.04 | 0.06 | 67.45 | 67.53 | 67.27 | 74838 |
| 1733441400 | 67.34 | -0.23 | -0.34 | 67.59 | 67.59 | 67.27 | 72883 |
| 1733355000 | 67.57 | 0.35 | 0.53 | 67.43 | 67.57 | 67.29 | 46748 |
| 1733268600 | 67.215 | -0.04 | -0.05 | 67.29 | 67.29 | 67.022499 | 79245 |
| 1733182200 | 67.25 | 0.04 | 0.06 | 67.29 | 67.34 | 67.096999 | 61523 |
| 1732917840 | 67.21 | 0.32 | 0.48 | 67.03 | 67.34 | 67.03 | 208781 |
| 1732750200 | 66.89 | -0.19 | -0.28 | 67.06 | 67.2199 | 66.783699 | 101039 |
| 1732663800 | 67.08 | 0.17 | 0.25 | 66.93 | 67.11 | 66.785 | 101773 |
| 1732577400 | 66.91 | 0.38 | 0.57 | 67 | 67.1679 | 66.68 | 73604 |
| 1732318200 | 66.53 | 0.44 | 0.66 | 66.209999 | 66.55 | 66.209999 | 116102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
