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 | 0.26 | 0.40210330962 | 64.66 | 65.2902 | 64 | 105899 | 64.51170595 | SP |
| 4 | -6.29 | -8.83302906895 | 71.21 | 72.22 | 64 | 68441 | 66.48631438 | SP |
| 12 | -8.4 | -11.4566284779 | 73.32 | 73.9856 | 64 | 59162 | 69.71036633 | SP |
| 26 | -4.99 | -7.13774853383 | 69.91 | 76.19 | 64 | 57800 | 70.93614781 | SP |
| 52 | -11.04 | -14.5339652449 | 75.96 | 76.19 | 64 | 60214 | 71.78337348 | SP |
| 156 | -30.23 | -31.7708880715 | 95.15 | 109.19 | 64 | 107960 | 87.96854518 | SP |
| 260 | -3.34 | -4.8930559625 | 68.26 | 109.19 | 42.52 | 96201 | 85.29512305 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 64.92 | 0.38 | 0.59 | 64.53 | 64.980999 | 64.53 | 34436 |
| 1735860600 | 64.54 | 0.02 | 0.03 | 64.879999 | 65.2902 | 64.47 | 69582 |
| 1735687800 | 64.519999 | 0.23 | 0.36 | 64.43 | 64.78 | 64.2934 | 192019 |
| 1735601400 | 64.29 | -0.63 | -0.97 | 64.53 | 64.5406 | 64 | 108567 |
| 1735342200 | 64.92 | -0.06 | -0.09 | 64.66 | 65.269999 | 64.583299 | 50224 |
| 1735255800 | 64.98 | 0.09 | 0.14 | 64.87 | 65.1386 | 64.65 | 39338 |
| 1735077840 | 64.89 | 0.14 | 0.22 | 64.739999 | 65.0099 | 64.41 | 105466 |
| 1734996600 | 64.75 | -2.17 | -3.24 | 64.53 | 64.75 | 64.1464 | 55095 |
| 1734737400 | 66.92 | 0.66 | 1.00 | 66.239999 | 67.41 | 66.239999 | 207482 |
| 1734651000 | 66.26 | -0.54 | -0.81 | 67.03 | 67.19 | 66.26 | 54599 |
| 1734564600 | 66.8 | -2.1 | -3.05 | 68.66 | 68.85 | 66.8 | 67439 |
| 1734478200 | 68.9 | -0.45 | -0.65 | 69.01 | 69.311829 | 68.68 | 45099 |
| 1734391800 | 69.35 | -1.16 | -1.65 | 70 | 70.177637 | 69.35 | 33721 |
| 1734132600 | 70.51 | -0.28 | -0.40 | 70.74 | 70.81 | 70.21 | 23061 |
| 1734046200 | 70.79 | -0.46 | -0.65 | 71.31 | 71.31 | 70.79 | 41069 |
| 1733959800 | 71.25 | 0.3 | 0.42 | 71.22 | 71.4237 | 71.1806 | 17987 |
| 1733873400 | 70.95 | -0.35 | -0.49 | 71.26 | 71.336 | 70.485 | 27679 |
| 1733787000 | 71.3 | 0.65 | 0.92 | 70.97 | 72.22 | 70.97 | 42313 |
| 1733527800 | 70.65 | -0.53 | -0.74 | 71.21 | 71.22 | 70.595 | 28493 |
| 1733441400 | 71.18 | -0.23 | -0.32 | 71.56 | 71.74 | 71.09 | 45933 |
| 1733355000 | 71.41 | -0.58 | -0.81 | 72.005 | 72.05 | 71.36 | 44068 |
| 1733268600 | 71.99 | -0.11 | -0.15 | 72.32 | 72.35 | 71.99 | 26457 |
| 1733182200 | 72.1 | 0.04 | 0.06 | 71.93 | 72.29 | 71.505 | 23234 |
| 1732917840 | 72.06 | 0.11 | 0.15 | 71.88 | 72.16 | 71.69 | 10259 |
| 1732750200 | 71.95 | 0.36 | 0.50 | 71.85 | 72.355 | 71.85 | 30563 |
| 1732663800 | 71.59 | -0.71 | -0.98 | 71.9 | 71.9 | 71.33 | 21383 |
| 1732577400 | 72.3 | 0.78 | 1.09 | 71.77 | 72.5 | 71.77 | 33565 |
| 1732318200 | 71.52 | 0.37 | 0.52 | 71.12 | 71.5796 | 70.93 | 49286 |
| 1732231800 | 71.15 | 1.05 | 1.50 | 70.25 | 71.29 | 70.25 | 38630 |
| 1732145400 | 70.1 | 0.17 | 0.24 | 69.68 | 70.1228 | 69.587 | 126408 |
| 1732059000 | 69.93 | -0.09 | -0.13 | 69.49 | 70.12 | 69.49 | 78591 |
| 1731972600 | 70.02 | 0.34 | 0.49 | 69.67 | 70.1209 | 69.67 | 36985 |
| 1731713400 | 69.68 | 0.21 | 0.30 | 69.47 | 69.88 | 69.47 | 34221 |
| 1731627000 | 69.47 | 0.24 | 0.35 | 69.66 | 69.87 | 69.35 | 20783 |
| 1731540600 | 69.23 | -0.32 | -0.46 | 69.49 | 69.7096 | 69.1444 | 46110 |
| 1731454200 | 69.55 | -1.57 | -2.21 | 70.56 | 70.6539 | 69.55 | 176591 |
| 1731367800 | 71.12 | 0.22 | 0.31 | 70.91 | 71.3 | 70.91 | 42186 |
| 1731108600 | 70.9 | -1 | -1.39 | 71.28 | 71.28 | 70.77 | 42247 |
| 1731022200 | 71.9 | 0.37 | 0.52 | 71.79 | 72.08 | 71.56 | 42468 |
| 1730935800 | 71.53 | -0.57 | -0.79 | 72.5 | 72.5 | 71.15 | 66509 |
| 1730849400 | 72.1 | 0.08 | 0.11 | 71.88 | 72.1 | 71.33 | 35173 |
| 1730763000 | 72.02 | 0.54 | 0.76 | 71.94 | 72.6351 | 71.8 | 62091 |
| 1730500200 | 71.48 | -0.09 | -0.13 | 71.66 | 71.9296 | 71.35 | 28412 |
| 1730413800 | 71.57 | -0.48 | -0.67 | 71.84 | 71.93 | 71.52 | 73790 |
| 1730327400 | 72.05 | 0.24 | 0.33 | 71.55 | 72.5 | 71.55 | 32517 |
| 1730241000 | 71.8101 | -0.89 | -1.22 | 72.39 | 72.5131 | 71.74 | 28371 |
| 1730154600 | 72.7 | 0.55 | 0.76 | 72.17 | 72.79 | 72.17 | 79633 |
| 1729895400 | 72.15 | 0.09 | 0.12 | 72.3 | 72.665 | 72.06 | 109538 |
| 1729809000 | 72.0635 | -0.06 | -0.08 | 72.11 | 72.3 | 71.53 | 30356 |
| 1729722600 | 72.12 | -0.03 | -0.04 | 71.87 | 72.21 | 71.83 | 58975 |
| 1729636200 | 72.15 | -0.11 | -0.15 | 72.02 | 72.21 | 71.73 | 54151 |
| 1729549800 | 72.26 | -0.81 | -1.11 | 72.87 | 72.9945 | 72.2103 | 43416 |
| 1729290600 | 73.07 | 0.06 | 0.08 | 73.27 | 73.38 | 72.818 | 39055 |
| 1729204200 | 73.01 | -0.37 | -0.50 | 73.38 | 73.43 | 72.8942 | 58522 |
| 1729117800 | 73.38 | 0.52 | 0.71 | 72.88 | 73.52 | 72.88 | 55237 |
| 1729031400 | 72.86 | -0.77 | -1.05 | 73.38 | 73.64 | 72.86 | 127118 |
| 1728945000 | 73.63 | -0.19 | -0.25 | 73.56 | 73.7465 | 73.13 | 49252 |
| 1728685800 | 73.8171 | 0.42 | 0.57 | 73.32 | 73.9856 | 73.32 | 31788 |
| 1728599400 | 73.4 | 0.09 | 0.12 | 73.2 | 73.4 | 73.0141 | 18441 |
| 1728513000 | 73.3085 | -0.19 | -0.26 | 73.13 | 73.5837 | 73.03 | 40598 |
| 1728426600 | 73.4975 | -0.94 | -1.27 | 74.06 | 74.06 | 73.3 | 19937 |
| 1728340200 | 74.44 | -0.45 | -0.60 | 74.98 | 74.98 | 74.3 | 24539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
