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 | -3.21 | -4.46081156198 | 71.96 | 71.96 | 68.25 | 285477 | 70.6467963 | SP |
| 4 | -0.99 | -1.41955835962 | 69.74 | 73.55 | 68.25 | 270991 | 71.43821171 | SP |
| 12 | 7.09 | 11.4985403827 | 61.66 | 73.55 | 61.25 | 241088 | 68.40990737 | SP |
| 26 | 7.39 | 12.0436766623 | 61.36 | 73.55 | 59.71 | 246460 | 65.20004833 | SP |
| 52 | 13.49 | 24.4118711545 | 55.26 | 73.55 | 49.41 | 242402 | 60.1944463 | SP |
| 156 | 11.12 | 19.2955058129 | 57.63 | 73.55 | 39.52 | 311415 | 52.40337064 | SP |
| 260 | -254.17 | -78.7098971882 | 322.92 | 548.9999 | 39.52 | 219041 | 79.69664515 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 68.43 | -2.41 | -3.40 | 70.02 | 70.02 | 68.25 | 577977 |
| 1721774100 | 70.84 | -0.1 | -0.14 | 70.81 | 71.4291 | 70.75 | 182239 |
| 1721687700 | 70.94 | 1.13 | 1.62 | 70.63 | 71.0698 | 70.2723 | 221123 |
| 1721428500 | 69.81 | -0.59 | -0.84 | 70.14 | 70.6193 | 69.6948 | 225416 |
| 1721342100 | 70.4 | -0.65 | -0.91 | 71.48 | 71.48 | 69.93 | 359103 |
| 1721255700 | 71.05 | -1.92 | -2.63 | 71.96 | 71.96 | 70.7901 | 439503 |
| 1721169300 | 72.97 | 0.31 | 0.43 | 73.09 | 73.16 | 72.46 | 309125 |
| 1721082900 | 72.66 | 0.25 | 0.35 | 72.89 | 73.42 | 72.44 | 255928 |
| 1720823700 | 72.41 | 0.23 | 0.32 | 72.15 | 73.09 | 72.06 | 338834 |
| 1720737300 | 72.18 | -1.29 | -1.76 | 73.53 | 73.55 | 71.8401 | 324213 |
| 1720650900 | 73.47 | 0.92 | 1.27 | 73 | 73.5 | 72.75 | 240902 |
| 1720564500 | 72.55 | -0.02 | -0.03 | 72.71 | 72.94 | 72.4062 | 225746 |
| 1720478100 | 72.57 | 0.22 | 0.30 | 72.49 | 72.57 | 72.262 | 245054 |
| 1720218900 | 72.35 | 0.73 | 1.02 | 71.68 | 72.38 | 71.68 | 200887 |
| 1720040640 | 71.62 | 0.69 | 0.97 | 71.07 | 71.65 | 70.9924 | 200773 |
| 1719959700 | 70.93 | 0.6 | 0.85 | 70.19 | 71 | 70.1 | 349111 |
| 1719873300 | 70.33 | 0.4 | 0.57 | 69.97 | 70.46 | 69.5052 | 368000 |
| 1719614100 | 69.93 | -0.47 | -0.67 | 70.55 | 71.04 | 69.83 | 300425 |
| 1719527700 | 70.4 | 0.26 | 0.37 | 70.13 | 70.4899 | 69.97 | 173453 |
| 1719441300 | 70.14 | 0.31 | 0.44 | 69.74 | 70.19 | 69.69 | 188991 |
| 1719354900 | 69.83 | 0.87 | 1.26 | 69.31 | 69.83 | 69.1216 | 209499 |
| 1719268500 | 68.96 | -0.69 | -0.99 | 69.57 | 69.8099 | 68.897 | 203201 |
| 1719009300 | 69.65 | -0.21 | -0.30 | 69.7 | 70.0587 | 69.39 | 130107 |
| 1718922900 | 69.86 | -0.56 | -0.80 | 70.61 | 70.81 | 69.658 | 230243 |
| 1718750100 | 70.42 | 0.05 | 0.07 | 70.37 | 70.56 | 70.2 | 252597 |
| 1718663700 | 70.37 | 0.62 | 0.89 | 69.82 | 70.7111 | 69.5418 | 189079 |
| 1718404500 | 69.75 | 0.16 | 0.23 | 69.47 | 69.75 | 69.345 | 141174 |
| 1718318100 | 69.59 | 0.13 | 0.19 | 69.89 | 69.93 | 69.2529 | 273374 |
| 1718231700 | 69.46 | 1.05 | 1.53 | 69.2196 | 69.85 | 69.1484 | 264724 |
| 1718145300 | 68.41 | 0.56 | 0.83 | 67.69 | 68.41 | 67.475 | 120849 |
| 1718058900 | 67.85 | 0.37 | 0.55 | 67.45 | 67.85 | 67.2507 | 261562 |
| 1717799700 | 67.48 | -0.18 | -0.27 | 67.47 | 67.88 | 67.36 | 212010 |
| 1717713300 | 67.66 | 0.1 | 0.15 | 67.88 | 67.93 | 67.49 | 297354 |
| 1717626900 | 67.56 | 1.08 | 1.62 | 66.92 | 67.75 | 66.790099 | 245940 |
| 1717540500 | 66.48 | 0.13 | 0.20 | 66.34 | 66.58 | 66.0034 | 343552 |
| 1717454100 | 66.349999 | 0.45 | 0.68 | 66.379999 | 66.5847 | 65.61 | 216146 |
| 1717194900 | 65.9 | 0.02 | 0.03 | 66.06 | 66.19 | 64.812299 | 226519 |
| 1717108500 | 65.879999 | -0.81 | -1.21 | 66.58 | 66.59 | 65.769999 | 267264 |
| 1717022100 | 66.69 | -0.35 | -0.52 | 66.5 | 66.968999 | 66.45 | 137344 |
| 1716935700 | 67.04 | 0.37 | 0.55 | 66.92 | 67.11 | 66.67 | 73846 |
| 1716590100 | 66.67 | 0.6 | 0.91 | 66.17 | 66.781 | 66.143699 | 277408 |
| 1716503700 | 66.069999 | -0.24 | -0.36 | 66.89 | 66.95 | 65.7501 | 192823 |
| 1716417300 | 66.31 | -0.08 | -0.12 | 66.379999 | 66.45 | 65.879999 | 204444 |
| 1716330900 | 66.39 | 0.13 | 0.20 | 65.989999 | 66.39 | 65.8101 | 282806 |
| 1716244500 | 66.26 | 0.5 | 0.76 | 65.769999 | 66.3 | 65.76 | 211973 |
| 1715985300 | 65.76 | -0.07 | -0.11 | 65.84 | 65.894999 | 65.47 | 127633 |
| 1715898900 | 65.83 | -0.17 | -0.26 | 65.989999 | 66.2 | 65.78 | 430132 |
| 1715812500 | 66 | 1 | 1.54 | 65.3 | 66.019999 | 65.17 | 378616 |
| 1715726100 | 65 | 0.41 | 0.63 | 64.51 | 65.0896 | 64.5 | 258940 |
| 1715639700 | 64.59 | 0.25 | 0.39 | 64.59 | 64.644999 | 64.36 | 132542 |
| 1715380500 | 64.34 | -0.01 | -0.02 | 64.64 | 64.7499 | 64.180099 | 278988 |
| 1715294100 | 64.349999 | 0.15 | 0.23 | 64.22 | 64.435 | 63.995 | 196203 |
| 1715207700 | 64.2 | -0.11 | -0.17 | 63.96 | 64.359899 | 63.8 | 145586 |
| 1715121300 | 64.31 | -0.13 | -0.20 | 64.44 | 64.59 | 64.2 | 180709 |
| 1715034900 | 64.44 | 0.78 | 1.23 | 63.92 | 64.44 | 63.8051 | 238126 |
| 1714775700 | 63.66 | 1.24 | 1.99 | 63.49 | 63.8 | 63.2401 | 353506 |
| 1714689300 | 62.42 | 1.02 | 1.66 | 62.11 | 62.459 | 61.505 | 195664 |
| 1714602900 | 61.4 | -0.37 | -0.60 | 61.66 | 62.72 | 61.25 | 210686 |
| 1714516500 | 61.77 | -1.12 | -1.78 | 62.66 | 62.89 | 61.61 | 289256 |
| 1714430100 | 62.89 | 0.1 | 0.16 | 63.06 | 63.09 | 62.58 | 246357 |
| 1714170900 | 62.79 | 1.3 | 2.11 | 62.29 | 62.9329 | 62.19 | 282956 |
| 1714084500 | 61.49 | -0.46 | -0.74 | 60.58 | 61.604 | 60.5081 | 203623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
