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 | 2.72 | 4.00058832181 | 67.99 | 71.5 | 67.66 | 40436 | 70.09775226 | SP |
| 4 | 2.24 | 3.27150576895 | 68.47 | 75.03 | 64.18 | 38301 | 69.18882653 | SP |
| 12 | 1.21 | 1.74100719424 | 69.5 | 75.6099 | 64.18 | 35507 | 70.54478726 | SP |
| 26 | 13.8 | 24.2488139167 | 56.91 | 75.6099 | 54.6 | 39056 | 67.37075776 | SP |
| 52 | 9.71 | 15.9180327869 | 61 | 77.46 | 49.1 | 49683 | 63.90936907 | SP |
| 156 | 23.04 | 48.3322844556 | 47.67 | 77.46 | 21.16 | 102276 | 40.66183272 | SP |
| 260 | -122.63 | -63.4271232026 | 193.34 | 227.6884 | 21.16 | 105648 | 61.84172726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 70.94 | 0.03 | 0.04 | 70.09 | 71.5 | 70.09 | 50288 |
| 1739230200 | 70.91 | 2 | 2.90 | 70 | 71.18 | 70 | 21471 |
| 1738971000 | 68.91 | -1.25 | -1.78 | 70.71 | 71.362 | 68.55 | 48962 |
| 1738884600 | 70.16 | 0.32 | 0.46 | 69.75 | 70.34 | 69.24 | 47991 |
| 1738798200 | 69.84 | 1.95 | 2.87 | 67.99 | 69.84 | 67.66 | 37635 |
| 1738711800 | 67.89 | 1.92 | 2.91 | 66.56 | 68.1 | 66.555 | 25677 |
| 1738625400 | 65.97 | -1.78 | -2.63 | 64.769999 | 66.739999 | 64.18 | 62864 |
| 1738366200 | 67.75 | -0.91 | -1.33 | 69.87 | 70.675 | 67.51 | 49509 |
| 1738279800 | 68.66 | 0.18 | 0.26 | 68.01 | 68.97 | 67.5 | 33464 |
| 1738193400 | 68.48 | -1.03 | -1.48 | 69.32 | 69.32 | 67.21 | 37447 |
| 1738107000 | 69.51 | 3.33 | 5.03 | 67.05 | 69.785 | 65.6311 | 42986 |
| 1738020600 | 66.18 | -7.11 | -9.70 | 66.879999 | 68.09 | 65.03 | 77269 |
| 1737761400 | 73.29 | -1.33 | -1.78 | 75.03 | 75.03 | 72.8101 | 31810 |
| 1737675000 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1737588600 | 74.62 | 3.15 | 4.41 | 73.3 | 74.9171 | 73.3 | 23263 |
| 1737502200 | 71.47 | 1.27 | 1.81 | 70.69 | 71.72 | 69.7801 | 47750 |
| 1737156600 | 70.2 | 2.07 | 3.04 | 70.98 | 70.98 | 69.78 | 21656 |
| 1737070200 | 68.13 | -1.05 | -1.52 | 70.21 | 70.21 | 68.11 | 11994 |
| 1736983800 | 69.18 | 2.58 | 3.87 | 68.47 | 69.6482 | 68.37 | 24842 |
| 1736897400 | 66.599999 | 0.36 | 0.54 | 67.38 | 67.54 | 65.59 | 14794 |
| 1736811000 | 66.239999 | -1.09 | -1.62 | 65 | 66.319999 | 64.76 | 46364 |
| 1736551800 | 67.33 | -3.06 | -4.35 | 68.74 | 68.74 | 66.459999 | 79129 |
| 1736379000 | 70.39 | 0.03 | 0.04 | 70.73 | 70.73 | 69.14 | 27681 |
| 1736292600 | 70.36 | -2.9 | -3.96 | 73.99 | 73.99 | 69.92 | 42096 |
| 1736206200 | 73.26 | 1.77 | 2.48 | 72.92 | 74.75 | 72.91 | 54926 |
| 1735947000 | 71.49 | 2.23 | 3.22 | 69.96 | 71.71 | 69.96 | 64353 |
| 1735860600 | 69.26 | -0.47 | -0.67 | 70.52 | 71.15 | 68.058 | 72611 |
| 1735687800 | 69.73 | -1.05 | -1.48 | 71.3 | 71.3 | 69.314 | 29255 |
| 1735601400 | 70.78 | -2.05 | -2.81 | 70.49 | 71.93 | 69.69 | 33455 |
| 1735342200 | 72.83 | -1.93 | -2.58 | 74.32 | 74.32 | 71.3126 | 32567 |
| 1735255800 | 74.76 | 0.18 | 0.24 | 74.14 | 75.1798 | 74.14 | 13839 |
| 1735077840 | 74.58 | 1.5 | 2.05 | 73.53 | 74.61 | 73.53 | 19552 |
| 1734996600 | 73.08 | 1.41 | 1.97 | 72.04 | 73.14 | 71.57 | 23810 |
| 1734737400 | 71.67 | 2.16 | 3.11 | 68.63 | 72.675 | 68.36 | 20100 |
| 1734651000 | 69.51 | 0.09 | 0.13 | 70.98 | 71.414 | 69.51 | 58035 |
| 1734564600 | 69.42 | -4.97 | -6.68 | 74.6 | 75.1599 | 69.42 | 50592 |
| 1734478200 | 74.39 | -0.91 | -1.21 | 74.02 | 74.84 | 73.76 | 20780 |
| 1734391800 | 75.3 | 1.45 | 1.96 | 74 | 75.35 | 73.98 | 16661 |
| 1734132600 | 73.85 | 0.61 | 0.83 | 74.6 | 75.0688 | 72.75 | 25271 |
| 1734046200 | 73.24 | -0.88 | -1.19 | 73 | 73.6 | 72.8613 | 49689 |
| 1733959800 | 74.12 | 2.07 | 2.87 | 73.09 | 74.4491 | 72.85 | 34317 |
| 1733873400 | 72.05 | -1.97 | -2.66 | 73.71 | 73.8999 | 71.59 | 30162 |
| 1733787000 | 74.02 | -0.91 | -1.21 | 74.72 | 74.7806 | 73.7 | 32282 |
| 1733527800 | 74.93 | 0.52 | 0.70 | 74.63 | 75.6099 | 74.63 | 19420 |
| 1733441400 | 74.41 | -0.91 | -1.21 | 75.08 | 75.09 | 74.27 | 28551 |
| 1733355000 | 75.32 | 2.68 | 3.69 | 74.61 | 75.32 | 74.18 | 51651 |
| 1733268600 | 72.64 | 0.53 | 0.73 | 71.46 | 72.64 | 71.3128 | 64514 |
| 1733182200 | 72.11 | 1.34 | 1.89 | 70.7 | 72.61 | 70.7 | 28030 |
| 1732917840 | 70.77 | 1.21 | 1.74 | 69.73 | 71.02 | 69.73 | 12298 |
| 1732750200 | 69.56 | -1.95 | -2.73 | 70.51 | 70.51 | 68.34 | 17834 |
| 1732663800 | 71.51 | 0.82 | 1.16 | 71.45 | 71.62 | 70.93 | 18803 |
| 1732577400 | 70.69 | -0.12 | -0.17 | 71.68 | 72 | 70.17 | 44874 |
| 1732318200 | 70.81 | 0.07 | 0.10 | 70.73 | 70.9654 | 69.975 | 19175 |
| 1732231800 | 70.74 | 1.45 | 2.09 | 70.13 | 71.35 | 68.65 | 30078 |
| 1732145400 | 69.29 | -0.19 | -0.27 | 69.5 | 69.5 | 67.61 | 26705 |
| 1732059000 | 69.48 | 1.07 | 1.56 | 67.54 | 69.57 | 67.54 | 34413 |
| 1731972600 | 68.41 | 0.45 | 0.66 | 67.92 | 68.86 | 67.5 | 16727 |
| 1731713400 | 67.96 | -3.57 | -4.99 | 69.77 | 69.77 | 67.5386 | 24258 |
| 1731627000 | 71.53 | -0.55 | -0.76 | 72.3 | 72.3 | 71.29 | 19083 |
| 1731540600 | 72.08 | -0.42 | -0.58 | 72.18 | 72.97 | 71.8 | 27443 |
| 1731454200 | 72.5 | 0.12 | 0.17 | 72.27 | 72.7499 | 71.901 | 33348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
