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 | -0.0454 | -0.0677207637232 | 67.04 | 67.48 | 66.0493 | 1713 | 66.67081362 | SP |
| 4 | -2.9854 | -4.26607602172 | 69.98 | 70.41 | 66.0493 | 1355 | 67.7969406 | SP |
| 12 | -3.3854 | -4.8101733447 | 70.38 | 71.47 | 66.0493 | 1757 | 69.44144643 | SP |
| 26 | 2.6446 | 4.10971250971 | 64.35 | 71.47 | 62.53 | 1782 | 67.51251595 | SP |
| 52 | 7.9346 | 13.4348120555 | 59.06 | 71.47 | 59.06 | 2569 | 64.76309292 | SP |
| 156 | 8.6946 | 14.9135506003 | 58.3 | 71.47 | 44.56 | 3584 | 56.15757097 | SP |
| 260 | 28.2646 | 72.9785695843 | 38.73 | 71.47 | 27.5439 | 3564 | 52.54641953 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 66.629999 | -0.29 | -0.44 | 67.35 | 67.35 | 66.629999 | 2732 |
| 1736206200 | 66.921499 | 0.04 | 0.06 | 66.98 | 67.48 | 66.921499 | 1755 |
| 1735947000 | 66.8837 | 0.69 | 1.04 | 66.379999 | 66.9698 | 66.379999 | 1157 |
| 1735860600 | 66.1948 | -0.29 | -0.43 | 67.04 | 67.04 | 66.0493 | 1208 |
| 1735687800 | 66.4803 | -0.17 | -0.25 | 66.739999 | 66.78 | 66.4803 | 499 |
| 1735601400 | 66.65 | -0.73 | -1.09 | 66.65 | 66.65 | 66.23 | 2050 |
| 1735342200 | 67.3834 | -0.68 | -0.99 | 67.81 | 67.81 | 67.3834 | 82 |
| 1735255800 | 68.0597 | 0.13 | 0.19 | 67.88 | 68.12 | 67.88 | 1182 |
| 1735077840 | 67.9289 | 0.19 | 0.29 | 67.65 | 67.9289 | 67.65 | 336 |
| 1734996600 | 67.7353 | 0.33 | 0.48 | 67.24 | 67.7353 | 67.17 | 2699 |
| 1734737400 | 67.4101 | 0.2 | 0.30 | 66.72 | 67.6111 | 66.72 | 3040 |
| 1734651000 | 67.2107 | -0.68 | -0.99 | 68 | 68 | 67.2107 | 892 |
| 1734564600 | 67.8857 | -1.75 | -2.51 | 69.81 | 69.81 | 67.8857 | 550 |
| 1734478200 | 69.6342 | -0.55 | -0.78 | 70.01 | 70.18 | 69.43 | 2852 |
| 1734391800 | 70.1793 | 0.28 | 0.40 | 69.99 | 70.41 | 69.99 | 943 |
| 1734132600 | 69.902 | 0.42 | 0.60 | 70.08 | 70.08 | 69.6999 | 1442 |
| 1734046200 | 69.4824 | -0.28 | -0.40 | 69.73 | 69.73 | 69.37 | 899 |
| 1733959800 | 69.763 | 0.22 | 0.31 | 69.98 | 69.98 | 69.763 | 90 |
| 1733873400 | 69.5452 | -0.42 | -0.60 | 70.02 | 70.02 | 69.5 | 5939 |
| 1733787000 | 69.9666 | -0.37 | -0.52 | 70.55 | 70.55 | 69.935 | 1508 |
| 1733527800 | 70.3333 | 0.13 | 0.19 | 70.45 | 70.5099 | 70.29 | 1690 |
| 1733441400 | 70.2012 | -0.5 | -0.70 | 70.77 | 70.77 | 70.2012 | 2879 |
| 1733355000 | 70.699 | -0.1 | -0.14 | 70.99 | 70.99 | 70.659 | 1066 |
| 1733268600 | 70.8 | -0.35 | -0.49 | 70.97 | 70.97 | 70.78 | 2966 |
| 1733182200 | 71.1456 | 0.05 | 0.08 | 70.89 | 71.2399 | 70.89 | 969 |
| 1732917840 | 71.0918 | 0.36 | 0.50 | 70.99 | 71.1685 | 70.99 | 922 |
| 1732750200 | 70.7361 | -0.25 | -0.35 | 71.21 | 71.21 | 70.7 | 574 |
| 1732663800 | 70.9843 | -0.02 | -0.03 | 71.01 | 71.01 | 70.79 | 1925 |
| 1732577400 | 71.0059 | 0.65 | 0.92 | 70.47 | 71.0231 | 70.47 | 1615 |
| 1732318200 | 70.3606 | 0.54 | 0.77 | 69.86 | 70.3606 | 69.86 | 1555 |
| 1732231800 | 69.8203 | 0.84 | 1.22 | 69.13 | 69.88 | 69.13 | 863 |
| 1732145400 | 68.9794 | 0.05 | 0.07 | 68.95 | 68.98 | 68.5601 | 675 |
| 1732059000 | 68.9317 | -0.24 | -0.34 | 68.82 | 69.0419 | 68.82 | 4216 |
| 1731972600 | 69.17 | 0.17 | 0.25 | 69.06 | 69.25 | 68.94 | 1797 |
| 1731713400 | 68.9971 | -0.85 | -1.21 | 69.29 | 69.29 | 68.9971 | 328 |
| 1731627000 | 69.8441 | -0.89 | -1.25 | 70.82 | 70.82 | 69.8441 | 92 |
| 1731540600 | 70.7299 | -0.02 | -0.03 | 70.77 | 70.86 | 70.64 | 3053 |
| 1731454200 | 70.7502 | -0.39 | -0.55 | 71.24 | 71.24 | 70.7502 | 727 |
| 1731367800 | 71.142 | -0.24 | -0.34 | 71.47 | 71.47 | 71.1118 | 8959 |
| 1731108600 | 71.3852 | 0.6 | 0.84 | 70.84 | 71.44 | 70.84 | 581 |
| 1731022200 | 70.7881 | 0.14 | 0.20 | 70.7 | 70.9737 | 70.7 | 1317 |
| 1730935800 | 70.645 | 1.71 | 2.49 | 70.45 | 70.645 | 70.45 | 141 |
| 1730849400 | 68.9302 | 0.77 | 1.13 | 68.1577 | 68.9302 | 68.1577 | 1419 |
| 1730763000 | 68.1577 | 0.12 | 0.18 | 68.09 | 68.57 | 68.09 | 2281 |
| 1730500200 | 68.0361 | 0.01 | 0.01 | 68.075 | 68.3223 | 68.0361 | 2799 |
| 1730413800 | 68.0294 | -1.03 | -1.48 | 68.78 | 68.78 | 68.0294 | 2439 |
| 1730327400 | 69.0548 | -0.36 | -0.51 | 69.33 | 69.56 | 69.0548 | 1033 |
| 1730241000 | 69.41 | 0 | 0.01 | 69.06 | 69.64 | 69.06 | 3688 |
| 1730154600 | 69.4059 | 0.29 | 0.41 | 69.23 | 69.6 | 69.23 | 2189 |
| 1729895400 | 69.12 | -0.24 | -0.34 | 69.49 | 69.89 | 69.12 | 2301 |
| 1729809000 | 69.3572 | -0 | -0.00 | 69.36 | 69.43 | 69.3209 | 1227 |
| 1729722600 | 69.36 | -0.51 | -0.73 | 69.545 | 69.64 | 69.28 | 584 |
| 1729636200 | 69.8686 | -0.5 | -0.71 | 70.14 | 70.14 | 69.7999 | 430 |
| 1729549800 | 70.3657 | -0.55 | -0.77 | 70.85 | 70.85 | 70.26 | 2043 |
| 1729290600 | 70.9148 | 0.22 | 0.32 | 70.98 | 70.98 | 70.81 | 2405 |
| 1729204200 | 70.6898 | 0.31 | 0.45 | 70.63 | 70.79 | 70.63 | 3142 |
| 1729117800 | 70.3766 | 0.34 | 0.49 | 70.38 | 70.45 | 70.27 | 1438 |
| 1729031400 | 70.0339 | -0.82 | -1.15 | 70.91 | 70.91 | 70.0339 | 609 |
| 1728945000 | 70.85 | 0.74 | 1.05 | 70.34 | 70.85 | 70.34 | 211 |
| 1728685800 | 70.1107 | 0.55 | 0.79 | 69.5643 | 70.1325 | 69.5643 | 964 |
| 1728599400 | 69.5643 | -0.44 | -0.63 | 69.8 | 69.8 | 69.53 | 288 |
| 1728513000 | 70.0052 | 0.74 | 1.07 | 69.29 | 70.0052 | 69.29 | 5429 |
| 1728426600 | 69.2621 | 0.59 | 0.86 | 68.71 | 69.2621 | 68.71 | 944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
