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 | -2.97 | -4.16374596944 | 71.33 | 71.5 | 68.36 | 11701843 | 70.02493712 | SP |
| 4 | -1.48 | -2.11912943872 | 69.84 | 71.645 | 68.36 | 7097666 | 70.54844986 | SP |
| 12 | 0.92 | 1.36417556346 | 67.44 | 71.645 | 66.49 | 6246369 | 69.176303 | SP |
| 26 | 3.73 | 5.77131363144 | 64.63 | 71.645 | 60.015 | 6349200 | 66.68641748 | SP |
| 52 | 12.6 | 22.5968436155 | 55.76 | 71.645 | 54.87 | 7046591 | 62.73221901 | SP |
| 156 | 14.93 | 27.9431031256 | 53.43 | 71.645 | 40.92 | 5309226 | 55.1064781 | SP |
| 260 | 30.71 | 81.567065073 | 37.65 | 71.645 | 25.62 | 4362128 | 51.38847972 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 68.95 | -0.02 | -0.03 | 69.57 | 69.75 | 68.93 | 16805782 |
| 1734564600 | 68.97 | -2.12 | -2.98 | 71.06 | 71.3397 | 68.93 | 13479122 |
| 1734478200 | 71.09 | -0.29 | -0.41 | 71.08 | 71.19 | 70.925 | 11080135 |
| 1734391800 | 71.38 | 0.29 | 0.41 | 71.3 | 71.5 | 71.2 | 8162152 |
| 1734132600 | 71.09 | -0.01 | -0.01 | 71.33 | 71.4291 | 70.9127 | 8828364 |
| 1734046200 | 71.1 | -0.36 | -0.50 | 71.37 | 71.429 | 71.1 | 6727900 |
| 1733959800 | 71.46 | 0.56 | 0.79 | 71.26 | 71.57 | 71.235 | 4165244 |
| 1733873400 | 70.9 | -0.23 | -0.32 | 71.21 | 71.25 | 70.835 | 7818263 |
| 1733787000 | 71.13 | -0.39 | -0.55 | 71.5 | 71.505 | 71.0631 | 3384907 |
| 1733527800 | 71.52 | 0.15 | 0.21 | 71.46 | 71.645 | 71.41 | 5768456 |
| 1733441400 | 71.37 | -0.12 | -0.17 | 71.48 | 71.58 | 71.33 | 4366846 |
| 1733355000 | 71.49 | 0.45 | 0.63 | 71.26 | 71.51 | 71.17 | 5982074 |
| 1733268600 | 71.04 | 0.03 | 0.04 | 71 | 71.0774 | 70.8599 | 4192682 |
| 1733182200 | 71.01 | 0.12 | 0.17 | 70.94 | 71.09 | 70.87 | 6468661 |
| 1732917840 | 70.89 | 0.45 | 0.64 | 70.54 | 70.97 | 70.525 | 5691712 |
| 1732750200 | 70.44 | -0.23 | -0.33 | 70.63 | 70.6799 | 70.26 | 5188813 |
| 1732663800 | 70.67 | 0.38 | 0.54 | 70.44 | 70.735 | 70.36 | 5248803 |
| 1732577400 | 70.29 | 0.24 | 0.34 | 70.52 | 70.67 | 70.015 | 5775834 |
| 1732318200 | 70.05 | 0.22 | 0.32 | 69.84 | 70.12 | 69.78 | 4733368 |
| 1732231800 | 69.83 | 0.36 | 0.52 | 69.8 | 69.9984 | 69.11 | 6471249 |
| 1732145400 | 69.47 | 0.03 | 0.04 | 69.44 | 69.49 | 68.78 | 6179156 |
| 1732059000 | 69.44 | 0.26 | 0.38 | 68.77 | 69.5283 | 68.69 | 5545642 |
| 1731972600 | 69.18 | 0.29 | 0.42 | 68.96 | 69.35 | 68.855 | 6648953 |
| 1731713400 | 68.89 | -0.9 | -1.29 | 69.37 | 69.42 | 68.69 | 6422596 |
| 1731627000 | 69.79 | -0.46 | -0.65 | 70.27 | 70.31 | 69.72 | 6647661 |
| 1731540600 | 70.25 | 0.03 | 0.04 | 70.27 | 70.488 | 69.99 | 6244431 |
| 1731454200 | 70.22 | -0.2 | -0.28 | 70.43 | 70.49 | 69.92 | 5490266 |
| 1731367800 | 70.42 | 0.05 | 0.07 | 70.56 | 70.59 | 70.22 | 4749744 |
| 1731108600 | 70.37 | 0.31 | 0.44 | 70.13 | 70.53 | 70.12 | 5357995 |
| 1731022200 | 70.06 | 0.55 | 0.79 | 69.77 | 70.18 | 69.76 | 5031595 |
| 1730935800 | 69.51 | 1.69 | 2.49 | 69.165 | 69.62 | 68.855 | 8549031 |
| 1730849400 | 67.82 | 0.8 | 1.19 | 67.14 | 67.83 | 67.13 | 3661134 |
| 1730763000 | 67.019999 | -0.14 | -0.21 | 67.18 | 67.34 | 66.8 | 5660773 |
| 1730500200 | 67.16 | 0.28 | 0.42 | 67.2 | 67.694 | 67.12 | 7317469 |
| 1730413800 | 66.879999 | -1.33 | -1.95 | 67.7 | 67.71 | 66.86 | 9437763 |
| 1730327400 | 68.21 | -0.22 | -0.32 | 68.37 | 68.61 | 68.1497 | 4694732 |
| 1730241000 | 68.43 | 0.11 | 0.16 | 68.2 | 68.56 | 68.035 | 4739970 |
| 1730154600 | 68.32 | 0.21 | 0.31 | 68.52 | 68.52 | 68.28 | 3434378 |
| 1729895400 | 68.11 | -0.02 | -0.03 | 68.41 | 68.74 | 68 | 6414034 |
| 1729809000 | 68.13 | 0.15 | 0.22 | 68.22 | 68.22 | 67.82 | 5548036 |
| 1729722600 | 67.98 | -0.63 | -0.92 | 68.37 | 68.41 | 67.555 | 8747944 |
| 1729636200 | 68.61 | -0.04 | -0.06 | 68.34 | 68.74 | 68.27 | 6406874 |
| 1729549800 | 68.65 | -0.1 | -0.15 | 68.66 | 68.78 | 68.2903 | 5074438 |
| 1729290600 | 68.75 | 0.24 | 0.35 | 68.7 | 68.8507 | 68.54 | 3931591 |
| 1729204200 | 68.51 | 0.02 | 0.03 | 68.92 | 68.935 | 68.48 | 5432255 |
| 1729117800 | 68.49 | 0.3 | 0.44 | 68.2 | 68.55 | 68.095 | 7501591 |
| 1729031400 | 68.19 | -0.53 | -0.77 | 68.75 | 68.79 | 68.05 | 7998390 |
| 1728945000 | 68.72 | 0.55 | 0.81 | 68.37 | 68.83 | 68.325 | 3435341 |
| 1728685800 | 68.17 | 0.41 | 0.61 | 67.75 | 68.25 | 67.75 | 3649884 |
| 1728599400 | 67.76 | -0.11 | -0.16 | 67.72 | 67.935 | 67.57 | 6162721 |
| 1728513000 | 67.87 | 0.47 | 0.70 | 67.4 | 67.95 | 67.342 | 4930805 |
| 1728426600 | 67.4 | 0.63 | 0.94 | 67.08 | 67.48 | 66.985 | 4541591 |
| 1728340200 | 66.769999 | -0.62 | -0.92 | 67.2 | 67.265 | 66.65 | 5503073 |
| 1728081000 | 67.39 | 0.6 | 0.90 | 67.31 | 67.435 | 66.825 | 5488307 |
| 1727994600 | 66.79 | -0.11 | -0.16 | 66.739999 | 67.01 | 66.51 | 8359961 |
| 1727908200 | 66.9 | 0.02 | 0.03 | 66.769999 | 67.025 | 66.489999 | 3912687 |
| 1727821800 | 66.879999 | -0.63 | -0.93 | 67.45 | 67.45 | 66.569999 | 5705994 |
| 1727735400 | 67.51 | 0.29 | 0.43 | 67.099999 | 67.5497 | 66.819999 | 5097459 |
| 1727476200 | 67.22 | -0.09 | -0.13 | 67.44 | 67.53 | 67.09 | 4611648 |
| 1727389800 | 67.31 | 0.27 | 0.40 | 67.56 | 67.585 | 67.03 | 4775327 |
| 1727303400 | 67.04 | -0.15 | -0.22 | 67.18 | 67.26 | 66.91 | 4159431 |
| 1727217000 | 67.19 | 0.19 | 0.28 | 67.099999 | 67.2 | 66.754999 | 4680870 |
| 1727130600 | 67 | -0.04 | -0.06 | 66.959999 | 67.069999 | 66.8143 | 5399767 |
| 1726871400 | 67.04 | -0.13 | -0.19 | 67 | 67.17 | 66.685 | 4935213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
