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 | -2.87 | -4.54761527492 | 63.11 | 63.35 | 59.7 | 8470 | 61.15547816 | SP |
| 4 | -9.6 | -13.7457044674 | 69.84 | 70.62 | 59.7 | 7685 | 62.55363512 | SP |
| 12 | -14.99 | -19.9255616111 | 75.23 | 77.6 | 59.7 | 6646 | 68.35681508 | SP |
| 26 | 3.8 | 6.73281360737 | 56.44 | 78.4701 | 56.44 | 7784 | 68.4664719 | SP |
| 52 | -0.39 | -0.643245917862 | 60.63 | 78.4701 | 49.6766 | 6171 | 64.59778339 | SP |
| 156 | -43.56 | -41.9653179191 | 103.8 | 108.49 | 41 | 5640 | 68.71913493 | SP |
| 260 | -24.7 | -29.0793501295 | 84.94 | 117.3786 | 28.4782 | 10992 | 66.659799 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 60.2742 | -0.91 | -1.48 | 61.65 | 62.27 | 60.22 | 3835 |
| 1736206200 | 61.1806 | -1.79 | -2.85 | 63.29 | 63.35 | 61.1806 | 23701 |
| 1735947000 | 62.9754 | 1.63 | 2.65 | 62.12 | 62.9754 | 62.12 | 954 |
| 1735860600 | 61.35 | -1.16 | -1.86 | 63.11 | 63.11 | 61.27 | 5388 |
| 1735687800 | 62.51 | 1.03 | 1.68 | 62.49 | 62.66 | 61.51 | 3384 |
| 1735601400 | 61.48 | -0.62 | -0.99 | 61.43 | 62 | 60.45 | 23678 |
| 1735342200 | 62.097 | -1.31 | -2.06 | 62.83 | 62.83 | 62.0381 | 4560 |
| 1735255800 | 63.404 | 0.31 | 0.50 | 63 | 63.46 | 62.82 | 3125 |
| 1735077840 | 63.09 | 0.71 | 1.14 | 61.77 | 63.09 | 61.77 | 3343 |
| 1734996600 | 62.38 | 0.25 | 0.40 | 61.11 | 62.38 | 60.9752 | 20387 |
| 1734737400 | 62.13 | 2.15 | 3.58 | 59.81 | 63.36 | 59.81 | 3764 |
| 1734651000 | 59.9836 | -2.23 | -3.58 | 62.57 | 62.57 | 59.9836 | 6005 |
| 1734564600 | 62.213 | -5.29 | -7.84 | 67.5 | 67.51 | 62.213 | 20250 |
| 1734478200 | 67.5049 | -0.55 | -0.81 | 67.98 | 68.37 | 67.465 | 1697 |
| 1734391800 | 68.0592 | -0.7 | -1.02 | 68.7 | 69.41 | 68.0592 | 1953 |
| 1734132600 | 68.7614 | -0.56 | -0.81 | 69.4 | 69.4 | 68.62 | 8529 |
| 1734046200 | 69.32 | -0.23 | -0.33 | 69.54 | 70.62 | 69.32 | 2073 |
| 1733959800 | 69.5488 | -0.26 | -0.37 | 69.84 | 69.84 | 69.25 | 1702 |
| 1733873400 | 69.81 | -2.37 | -3.28 | 72.29 | 72.29 | 69.47 | 7090 |
| 1733787000 | 72.18 | 0.15 | 0.20 | 72.17 | 72.36 | 71.64 | 33697 |
| 1733527800 | 72.0339 | -0.15 | -0.20 | 72.48 | 72.9 | 71.4222 | 3694 |
| 1733441400 | 72.1791 | -0.26 | -0.36 | 72.2 | 72.37 | 71.31 | 4694 |
| 1733355000 | 72.4383 | -0.5 | -0.69 | 72.59 | 72.7 | 71.86 | 10668 |
| 1733268600 | 72.9419 | -0.94 | -1.27 | 74.26 | 74.26 | 72.9419 | 3291 |
| 1733182200 | 73.88 | -2.2 | -2.89 | 75.21 | 75.21 | 73.2755 | 9397 |
| 1732917840 | 76.08 | -0.93 | -1.21 | 77.6 | 77.6 | 76.08 | 3993 |
| 1732750200 | 77.01 | 1.21 | 1.60 | 76.26 | 77.53 | 76.26 | 8275 |
| 1732663800 | 75.8 | 0.68 | 0.91 | 75.32 | 76 | 74.65 | 1743 |
| 1732577400 | 75.12 | 1.9 | 2.59 | 74.01 | 75.51 | 74.01 | 5955 |
| 1732318200 | 73.22 | 1.03 | 1.43 | 72.89 | 73.3597 | 72.89 | 3270 |
| 1732231800 | 72.1854 | 0.97 | 1.37 | 71.87 | 72.2902 | 71.291 | 1685 |
| 1732145400 | 71.2119 | -0.32 | -0.44 | 70.4 | 71.315 | 70.4 | 3311 |
| 1732059000 | 71.5292 | 0.69 | 0.97 | 70.06 | 71.77 | 70.06 | 385 |
| 1731972600 | 70.8398 | 1.16 | 1.66 | 69.33 | 70.8398 | 69.33 | 996 |
| 1731713400 | 69.6809 | 0.22 | 0.32 | 68.89 | 69.84 | 68.56 | 4876 |
| 1731627000 | 69.4587 | -1.36 | -1.93 | 69.8 | 70.41 | 69.4587 | 428 |
| 1731540600 | 70.8232 | 1.05 | 1.50 | 71.34 | 71.34 | 70.8232 | 827 |
| 1731454200 | 69.7759 | -1.8 | -2.51 | 71.44 | 71.44 | 69.7 | 4942 |
| 1731367800 | 71.5717 | -1.42 | -1.94 | 72.81 | 73.19 | 71.5717 | 13734 |
| 1731108600 | 72.99 | 2.48 | 3.52 | 70.63 | 72.99 | 70.63 | 1293 |
| 1731022200 | 70.5106 | 1.62 | 2.34 | 69.8 | 70.72 | 69.8 | 2714 |
| 1730935800 | 68.8954 | -3.66 | -5.04 | 71.81 | 71.81 | 67.6332 | 8888 |
| 1730849400 | 72.5546 | 1.97 | 2.79 | 70.23 | 72.5546 | 70.23 | 2968 |
| 1730763000 | 70.5845 | 1.51 | 2.19 | 69.44 | 70.9329 | 69.44 | 17913 |
| 1730500200 | 69.07 | -1.47 | -2.08 | 71.47 | 71.59 | 69.07 | 46690 |
| 1730413800 | 70.54 | -2.88 | -3.92 | 72.27 | 72.846 | 70.54 | 7829 |
| 1730327400 | 73.42 | 0.62 | 0.85 | 73.8037 | 73.82 | 73.23 | 4354 |
| 1730241000 | 72.7978 | -1.4 | -1.88 | 73.79 | 73.79 | 72.7978 | 508 |
| 1730154600 | 74.1954 | 0.47 | 0.64 | 74.55 | 75.2325 | 74.168 | 1238 |
| 1729895400 | 73.7218 | -1.25 | -1.67 | 76 | 76.2 | 73.7218 | 991 |
| 1729809000 | 74.971 | 0.32 | 0.43 | 74.97 | 75.48 | 74.93 | 685 |
| 1729722600 | 74.6479 | 1.37 | 1.87 | 73.11 | 74.6479 | 73.11 | 1650 |
| 1729636200 | 73.2747 | 0.41 | 0.56 | 72.85 | 73.3018 | 72.85 | 778 |
| 1729549800 | 72.8694 | -3.18 | -4.18 | 75.14 | 75.14 | 72.8694 | 5645 |
| 1729290600 | 76.0451 | 1.05 | 1.40 | 75.52 | 76.06 | 75.52 | 1383 |
| 1729204200 | 74.9971 | -1.04 | -1.37 | 75.71 | 75.71 | 74.97 | 2356 |
| 1729117800 | 76.042 | 1.17 | 1.57 | 75.23 | 76.26 | 74.86 | 5662 |
| 1729031400 | 74.87 | 1.96 | 2.68 | 73.66 | 75.5399 | 73.66 | 11081 |
| 1728945000 | 72.915 | 1.07 | 1.49 | 71.84 | 72.95 | 71.4076 | 22039 |
| 1728685800 | 71.8417 | 1.33 | 1.89 | 71.27 | 71.8417 | 71.27 | 1602 |
| 1728599400 | 70.51 | -1.18 | -1.65 | 70.83 | 71.155 | 70.09 | 17995 |
| 1728513000 | 71.6911 | 0.02 | 0.03 | 71.65 | 71.7 | 70.99 | 3591 |
| 1728426600 | 71.6666 | 0.47 | 0.66 | 71.92 | 71.92 | 71.2 | 598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
