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 | 0.7055 | 1.03765259597 | 67.99 | 69.9111 | 67.99 | 66979 | 69.86260055 | SP |
| 4 | -6.0845 | -8.13653383258 | 74.78 | 74.94 | 67.99 | 38661 | 72.72365812 | SP |
| 12 | 2.0355 | 3.05355535554 | 66.66 | 75.29 | 65.47 | 18552 | 71.2746067 | SP |
| 26 | 8.5255 | 14.1690211069 | 60.17 | 75.29 | 59.97 | 21488 | 67.50580519 | SP |
| 52 | 5.9855 | 9.54472970818 | 62.71 | 75.29 | 57.32 | 38132 | 62.13230727 | SP |
| 156 | 2.9155 | 4.43219823655 | 65.78 | 75.29 | 48.5699 | 38642 | 58.11794996 | SP |
| 260 | 17.0255 | 32.9504548094 | 51.67 | 75.29 | 48.5699 | 33018 | 58.96136557 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 68.6955 | -1.22 | -1.74 | 69.64 | 69.64 | 68.17 | 6605 |
| 1735255800 | 69.9111 | 0.73 | 1.05 | 68.77 | 69.9111 | 68.77 | 253370 |
| 1735077840 | 69.1826 | 0.28 | 0.40 | 68.958 | 69.1826 | 68.77 | 4361 |
| 1734996600 | 68.9047 | -0.14 | -0.20 | 68.96 | 68.98 | 68.4007 | 7001 |
| 1734737400 | 69.0403 | 0.64 | 0.93 | 67.99 | 69.91 | 67.99 | 3182 |
| 1734651000 | 68.4023 | -0.41 | -0.59 | 69.55 | 69.55 | 68.4023 | 3913 |
| 1734564600 | 68.8096 | -3.23 | -4.48 | 72.32 | 72.4377 | 68.8096 | 3047 |
| 1734478200 | 72.0369 | -0.94 | -1.28 | 72.69 | 72.69 | 71.975 | 1614 |
| 1734391800 | 72.9743 | 0.72 | 0.99 | 72.34 | 73.16 | 72.34 | 2169 |
| 1734132600 | 72.2563 | -0.36 | -0.50 | 72.73 | 72.73 | 72.135 | 4493 |
| 1734046200 | 72.62 | -1.09 | -1.48 | 73.33 | 73.33 | 72.62 | 864 |
| 1733959800 | 73.7083 | 0.59 | 0.81 | 73.94 | 74.07 | 73.5093 | 1883 |
| 1733873400 | 73.1133 | -0.49 | -0.66 | 73.56 | 73.8 | 73.1133 | 1432 |
| 1733787000 | 73.5985 | -0.69 | -0.93 | 74.81 | 74.94 | 73.5985 | 5399 |
| 1733527800 | 74.2866 | 0.57 | 0.77 | 74.27 | 74.38 | 74.0801 | 1794 |
| 1733441400 | 73.7196 | -0.91 | -1.22 | 74.345 | 74.345 | 73.7196 | 12621 |
| 1733355000 | 74.633 | 0.53 | 0.72 | 74.24 | 74.675 | 74.24 | 1625 |
| 1733268600 | 74.1022 | -0.54 | -0.72 | 74.49 | 74.49 | 74.1 | 2083 |
| 1733182200 | 74.64 | 0.1 | 0.13 | 74.83 | 74.83 | 74.21 | 1959 |
| 1732917840 | 74.5396 | 0.31 | 0.41 | 74.78 | 74.78 | 74.5396 | 421748 |
| 1732750200 | 74.233 | 0.05 | 0.06 | 75.05 | 75.05 | 74.1317 | 1081 |
| 1732663800 | 74.1877 | -0.69 | -0.92 | 74.25 | 74.42 | 73.77 | 6982 |
| 1732577400 | 74.8745 | 1.28 | 1.74 | 74.47 | 75.29 | 74.47 | 7923 |
| 1732318200 | 73.5938 | 1.23 | 1.71 | 72.72 | 73.5938 | 72.72 | 974 |
| 1732231800 | 72.36 | 1.41 | 1.98 | 71.48 | 72.5 | 71.48 | 4772 |
| 1732145400 | 70.9529 | -0.06 | -0.08 | 70.95 | 70.9529 | 70.5 | 978 |
| 1732059000 | 71.01 | 0.78 | 1.10 | 69.54 | 71.01 | 69.54 | 9716 |
| 1731972600 | 70.2345 | 0.05 | 0.07 | 70.47 | 70.77 | 70.2345 | 1761 |
| 1731713400 | 70.1849 | -0.89 | -1.25 | 71.11 | 71.11 | 70.1849 | 1273 |
| 1731627000 | 71.0736 | -1.04 | -1.44 | 72.45 | 72.45 | 71.0736 | 1745 |
| 1731540600 | 72.1088 | -0.68 | -0.93 | 73.32 | 73.52 | 72.1088 | 6005 |
| 1731454200 | 72.7852 | -1.34 | -1.80 | 73.8 | 73.8 | 72.73 | 1828 |
| 1731367800 | 74.1229 | 1.16 | 1.59 | 73.78 | 74.4 | 73.78 | 2574 |
| 1731108600 | 72.9663 | 0.53 | 0.73 | 72.36 | 73.0462 | 72.36 | 1002 |
| 1731022200 | 72.44 | -0.06 | -0.08 | 72.63 | 72.63 | 72.44 | 780 |
| 1730935800 | 72.5 | 4.2 | 6.15 | 71.16 | 72.5 | 71.16 | 19209 |
| 1730849400 | 68.3012 | 1.32 | 1.97 | 66.819999 | 68.3012 | 66.819999 | 1245 |
| 1730763000 | 66.981899 | 0.22 | 0.32 | 66.72 | 67.54 | 66.72 | 3653 |
| 1730500200 | 66.7651 | 0.2 | 0.30 | 67.16 | 67.305 | 66.7651 | 1195 |
| 1730413800 | 66.5668 | -1.02 | -1.52 | 67.36 | 67.36 | 66.5668 | 108179 |
| 1730327400 | 67.5911 | -0.07 | -0.10 | 67.48 | 67.76 | 67.48 | 613 |
| 1730241000 | 67.6592 | -0.29 | -0.43 | 67.59 | 67.6592 | 67.569 | 1334 |
| 1730154600 | 67.95 | 1.28 | 1.92 | 67.78 | 68.009 | 67.6851 | 4529 |
| 1729895400 | 66.67 | -0.36 | -0.54 | 67.4735 | 67.4735 | 66.67 | 1485 |
| 1729809000 | 67.0323 | 0.25 | 0.37 | 67.11 | 67.11 | 66.6448 | 954 |
| 1729722600 | 66.785399 | -0.58 | -0.86 | 67 | 67.01 | 66.724999 | 885 |
| 1729636200 | 67.3629 | -0.33 | -0.49 | 67.44 | 67.44 | 67.24 | 1836 |
| 1729549800 | 67.6945 | -1.09 | -1.59 | 68.74 | 68.74 | 67.6945 | 207 |
| 1729290600 | 68.7853 | -0.05 | -0.07 | 68.85 | 68.97 | 68.7853 | 629 |
| 1729204200 | 68.8315 | -0.18 | -0.26 | 69.12 | 69.12 | 68.69 | 710 |
| 1729117800 | 69.0117 | 0.96 | 1.42 | 68.52 | 69.0117 | 68.52 | 435 |
| 1729031400 | 68.0486 | 0.24 | 0.35 | 68.1 | 68.37 | 68.0486 | 908 |
| 1728945000 | 67.811 | 0.45 | 0.67 | 67.45 | 67.811 | 67.45 | 1038 |
| 1728685800 | 67.36 | 1.42 | 2.16 | 65.849999 | 67.36 | 65.849999 | 135973 |
| 1728599400 | 65.9376 | -0.39 | -0.59 | 65.79 | 65.9376 | 65.47 | 3462 |
| 1728513000 | 66.3313 | 0.15 | 0.22 | 66.15 | 66.66 | 66.15 | 1069 |
| 1728426600 | 66.1829 | 0.21 | 0.32 | 65.98 | 66.319999 | 65.98 | 494 |
| 1728340200 | 65.971599 | -0.69 | -1.03 | 66.3 | 66.3 | 65.64 | 1503 |
| 1728081000 | 66.6596 | 1.01 | 1.54 | 66.66 | 66.66 | 66.56 | 517 |
| 1727994600 | 65.6479 | -0.6 | -0.91 | 65.81 | 65.93 | 65.54 | 1149 |
| 1727908200 | 66.2487 | -0.13 | -0.20 | 66.129999 | 66.379999 | 66.129999 | 2781 |
| 1727821800 | 66.379 | -1.03 | -1.53 | 67.19 | 67.19 | 66.1643 | 824 |
| 1727735400 | 67.41 | 0.16 | 0.24 | 66.89 | 67.41 | 66.89 | 90090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
