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 | -3.4 | -4.75325038445 | 71.53 | 72.07 | 68.13 | 1484668 | 70.25121599 | SP |
| 4 | -4.96 | -6.78615405664 | 73.09 | 76.6525 | 68.13 | 989172 | 72.59722697 | SP |
| 12 | -11.95 | -14.9225774226 | 80.08 | 80.6744 | 68.13 | 997145 | 73.25455593 | SP |
| 26 | -7.68 | -10.130589632 | 75.81 | 83.97 | 68.13 | 835896 | 75.44095118 | SP |
| 52 | -12.54 | -15.5448121978 | 80.67 | 83.97 | 67.9 | 650284 | 75.27252544 | SP |
| 156 | -72.44 | -51.533044035 | 140.57 | 142.0781 | 62.3 | 474778 | 82.87896889 | SP |
| 260 | -62.32 | -47.7730931391 | 130.45 | 189.78 | 62.3 | 394037 | 101.81544519 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 68.13 | -0.46 | -0.67 | 67.14 | 68.169 | 67.069999 | 916708 |
| 1734996600 | 68.59 | -0.91 | -1.31 | 69.29 | 69.36 | 68.485 | 1042884 |
| 1734737400 | 69.5 | 0.32 | 0.46 | 69.7 | 70.15 | 69.42 | 859263 |
| 1734651000 | 69.18 | -1.53 | -2.16 | 69.3 | 69.6758 | 68.6 | 1957524 |
| 1734564600 | 70.71 | -1.14 | -1.59 | 71.37 | 71.85 | 70.58 | 1018874 |
| 1734478200 | 71.85 | 0.51 | 0.71 | 71.53 | 72.07 | 71.4462 | 2495580 |
| 1734391800 | 71.34 | 0.2 | 0.28 | 71.5 | 71.58 | 70.935 | 1128982 |
| 1734132600 | 71.14 | -0.98 | -1.36 | 71.73 | 71.84 | 70.952 | 748207 |
| 1734046200 | 72.12 | -1.3 | -1.77 | 72.72 | 72.85 | 72.01 | 770988 |
| 1733959800 | 73.42 | -1.1 | -1.48 | 74.43 | 74.69 | 73.32 | 459679 |
| 1733873400 | 74.52 | -0.56 | -0.75 | 74.41 | 74.77 | 74.35 | 868651 |
| 1733787000 | 75.08 | -0.89 | -1.17 | 75.54 | 75.6 | 74.94 | 424765 |
| 1733527800 | 75.97 | -0.04 | -0.05 | 76.5 | 76.6525 | 75.64 | 1773164 |
| 1733441400 | 76.01 | 0.25 | 0.33 | 75.4 | 76.16 | 75.345 | 392007 |
| 1733355000 | 75.76 | 1.22 | 1.64 | 74.04 | 75.87 | 73.965 | 528893 |
| 1733268600 | 74.54 | -0.96 | -1.27 | 75.57 | 75.65 | 74.47 | 471626 |
| 1733182200 | 75.5 | 0.39 | 0.52 | 74.99 | 75.8 | 74.52 | 814005 |
| 1732917840 | 75.11 | 1 | 1.35 | 74.98 | 75.17 | 74.58 | 775472 |
| 1732750200 | 74.11 | 0.69 | 0.94 | 74.15 | 74.48 | 73.7 | 1600084 |
| 1732663800 | 73.42 | -0.32 | -0.43 | 73.09 | 73.4743 | 72.74 | 573090 |
| 1732577400 | 73.74 | 2.65 | 3.73 | 73.13 | 73.85 | 72.91 | 1717416 |
| 1732318200 | 71.09 | 0.14 | 0.20 | 71.18 | 71.43 | 70.81 | 439290 |
| 1732231800 | 70.95 | -0.18 | -0.25 | 71.11 | 71.55 | 70.61 | 556125 |
| 1732145400 | 71.13 | -0.28 | -0.39 | 70.79 | 71.56 | 70.7602 | 512863 |
| 1732059000 | 71.41 | 0.52 | 0.73 | 71.52 | 71.8 | 71.29 | 391455 |
| 1731972600 | 70.89 | 0.09 | 0.13 | 70.21 | 71.31 | 69.96 | 636567 |
| 1731713400 | 70.8 | -0.39 | -0.55 | 70.65 | 71.44 | 70.2 | 998885 |
| 1731627000 | 71.19 | 0.71 | 1.01 | 71.34 | 71.88 | 71.02 | 1451322 |
| 1731540600 | 70.48 | -1.11 | -1.55 | 72.46 | 72.4759 | 70.36 | 658911 |
| 1731454200 | 71.59 | -1.54 | -2.11 | 72.39 | 72.92 | 71.38 | 1185823 |
| 1731367800 | 73.13 | -0.49 | -0.67 | 73.35 | 73.365 | 72.6316 | 383322 |
| 1731108600 | 73.62 | 1.49 | 2.07 | 73.01 | 73.67 | 72.82 | 1167994 |
| 1731022200 | 72.13 | 1.06 | 1.49 | 71.58 | 72.48 | 71.46 | 1066643 |
| 1730935800 | 71.07 | -2.89 | -3.91 | 70.44 | 71.5562 | 70.26 | 2582991 |
| 1730849400 | 73.96 | 0.66 | 0.90 | 73.1 | 74.14 | 72.6604 | 682112 |
| 1730763000 | 73.3 | 1.55 | 2.16 | 73.34 | 73.6668 | 72.61 | 1309608 |
| 1730500200 | 71.75 | -1.5 | -2.05 | 73.27 | 73.57 | 71.6811 | 1397003 |
| 1730413800 | 73.25 | 0.25 | 0.34 | 72.92 | 73.78 | 72.59 | 788831 |
| 1730327400 | 73 | 0.44 | 0.61 | 73.55 | 74.0357 | 72.8 | 772324 |
| 1730241000 | 72.56 | 0.15 | 0.21 | 71.57 | 72.62 | 71.3374 | 1247513 |
| 1730154600 | 72.41 | -0.24 | -0.33 | 72.77 | 72.77 | 71.85 | 873447 |
| 1729895400 | 72.65 | -0.58 | -0.79 | 73.54 | 73.59 | 72.48 | 584344 |
| 1729809000 | 73.23 | 0.65 | 0.90 | 72.69 | 73.57 | 72.4 | 731278 |
| 1729722600 | 72.58 | -0.21 | -0.29 | 72.24 | 72.9 | 72.0601 | 584126 |
| 1729636200 | 72.79 | 0.11 | 0.15 | 73.1 | 73.2399 | 72.5 | 645716 |
| 1729549800 | 72.68 | -1.83 | -2.46 | 73.48 | 73.56 | 72.66 | 1916478 |
| 1729290600 | 74.51 | 0.03 | 0.04 | 74.7 | 74.95 | 74.45 | 366744 |
| 1729204200 | 74.48 | -1.72 | -2.26 | 75.08 | 75.19 | 74.32 | 798958 |
| 1729117800 | 76.2 | 0.42 | 0.55 | 76.31 | 76.5799 | 76.05 | 539272 |
| 1729031400 | 75.78 | 1.6 | 2.16 | 75.12 | 75.82 | 75.09 | 888857 |
| 1728945000 | 74.18 | -0.13 | -0.17 | 73.51 | 74.2399 | 73.42 | 836423 |
| 1728685800 | 74.31 | -0.41 | -0.55 | 74 | 74.64 | 74 | 860922 |
| 1728599400 | 74.72 | -0.58 | -0.77 | 74.63 | 74.78 | 73.98 | 3227256 |
| 1728513000 | 75.3 | -0.53 | -0.70 | 75.44 | 75.8 | 75.0014 | 591150 |
| 1728426600 | 75.83 | 0.1 | 0.13 | 75.18 | 75.88 | 75.15 | 894674 |
| 1728340200 | 75.73 | -0.74 | -0.97 | 75.93 | 76.2224 | 75.58 | 903954 |
| 1728081000 | 76.47 | -1.28 | -1.65 | 76.33 | 76.9596 | 76.26 | 1230540 |
| 1727994600 | 77.75 | -0.99 | -1.26 | 78.45 | 78.57 | 77.7 | 1285049 |
| 1727908200 | 78.74 | -0.93 | -1.17 | 78.32 | 78.77 | 77.99 | 716204 |
| 1727821800 | 79.67 | -0.01 | -0.01 | 80.08 | 80.6744 | 79.55 | 726595 |
| 1727735400 | 79.68 | -0.38 | -0.47 | 80.27 | 80.285 | 79.45 | 668757 |
| 1727476200 | 80.06 | 0.47 | 0.59 | 80.13 | 80.3357 | 79.78 | 597048 |
| 1727389800 | 79.59 | 0.32 | 0.40 | 79.57 | 79.795 | 78.84 | 638953 |
| 1727303400 | 79.27 | -0.99 | -1.23 | 79.82 | 79.86 | 79.26 | 769737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
