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 | -4.53 | -6.49183147034 | 69.78 | 70.75 | 64.7 | 1809618 | 66.75482179 | CS |
| 4 | -7.03 | -9.7260653016 | 72.28 | 75.16 | 64.7 | 1723986 | 69.7934096 | CS |
| 12 | -9.02 | -12.1448768009 | 74.27 | 78.83 | 64.7 | 1575537 | 71.16311362 | CS |
| 26 | -6 | -8.42105263158 | 71.25 | 80.53 | 64.7 | 1742232 | 73.24899243 | CS |
| 52 | 36.35 | 125.778546713 | 28.9 | 80.53 | 21.92 | 2167977 | 54.8711663 | CS |
| 156 | 40 | 158.415841584 | 25.25 | 80.53 | 16.04 | 1552374 | 37.33065466 | CS |
| 260 | 39.41 | 152.515479876 | 25.84 | 80.53 | 12.09 | 1322751 | 34.76205503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 65.25 | -0.47 | -0.72 | 61.695 | 65.849999 | 61.5 | 3003611 |
| 1736379300 | 65.72 | -0.39 | -0.59 | 66.08 | 66.5 | 64.715 | 1830819 |
| 1736292900 | 66.11 | -0.51 | -0.77 | 66.209999 | 67.88 | 64.7 | 2110144 |
| 1736206500 | 66.62 | -3.24 | -4.64 | 70.24 | 70.24 | 66.04 | 2155591 |
| 1735947300 | 69.86 | -0.09 | -0.13 | 69.78 | 70.75 | 69.56 | 1141918 |
| 1735860900 | 69.95 | 0.91 | 1.32 | 70.15 | 70.55 | 69.275 | 930488 |
| 1735688100 | 69.04 | 0.17 | 0.25 | 69.38 | 69.75 | 68.03 | 1133575 |
| 1735601700 | 68.87 | -0.74 | -1.06 | 68.99 | 69.6 | 67.55 | 1015830 |
| 1735342500 | 69.61 | -1.06 | -1.50 | 69.89 | 70.29 | 69.04 | 862789 |
| 1735256100 | 70.67 | 0.14 | 0.20 | 70.27 | 71.7 | 69.91 | 1109392 |
| 1735077840 | 70.53 | -0.06 | -0.08 | 70.79 | 70.82 | 69.81 | 383094 |
| 1734996900 | 70.59 | 0.15 | 0.21 | 70.25 | 70.903 | 68.8 | 1099172 |
| 1734737700 | 70.44 | 1.03 | 1.48 | 69.36 | 71.07 | 69.12 | 5724531 |
| 1734651300 | 69.41 | -0.59 | -0.84 | 70.48 | 71.08 | 69.12 | 1760668 |
| 1734564900 | 70 | -3.85 | -5.21 | 73.41 | 74.49 | 68.6724 | 2594607 |
| 1734478500 | 73.85 | 0.46 | 0.63 | 73.415 | 75.16 | 73.33 | 2236218 |
| 1734392100 | 73.39 | 1.76 | 2.46 | 71.995 | 73.88 | 71.6501 | 1774683 |
| 1734132900 | 71.63 | -0.42 | -0.58 | 72.28 | 73.285 | 70.86 | 1444236 |
| 1734046500 | 72.05 | -2.15 | -2.90 | 73.62 | 74.36 | 72.04 | 3523765 |
| 1733960100 | 74.2 | 1.58 | 2.18 | 73.2 | 75.05 | 72.95 | 1247586 |
| 1733873700 | 72.62 | -0.15 | -0.21 | 72.92 | 73.95 | 72.16 | 1057692 |
| 1733787300 | 72.77 | -2.63 | -3.49 | 75.5444 | 76.48 | 72.3 | 1742251 |
| 1733528100 | 75.4 | 0.07 | 0.09 | 75.41 | 76.98 | 74.33 | 1402886 |
| 1733441700 | 75.33 | -0.03 | -0.04 | 75.24 | 78.83 | 75.24 | 2193888 |
| 1733355300 | 75.36 | 2.93 | 4.05 | 71.94 | 75.56 | 71.94 | 1528150 |
| 1733268900 | 72.43 | 0.01 | 0.01 | 72.67 | 73.67 | 71.95 | 1189056 |
| 1733182500 | 72.42 | -2.74 | -3.65 | 75.25 | 75.46 | 71.85 | 1722559 |
| 1732917840 | 75.16 | -0.72 | -0.95 | 76.53 | 76.53 | 74.83 | 716202 |
| 1732750500 | 75.88 | 0.2 | 0.26 | 75.91 | 76.65 | 74.79 | 990743 |
| 1732664100 | 75.68 | 1.59 | 2.15 | 73.85 | 76 | 73.522 | 1103712 |
| 1732577700 | 74.09 | 0.94 | 1.29 | 74.25 | 76.46 | 74.05 | 1652414 |
| 1732318500 | 73.15 | -0.66 | -0.89 | 74.05 | 74.63 | 72.94 | 1730066 |
| 1732232100 | 73.81 | 1.14 | 1.57 | 72.93 | 74.09 | 70.935 | 1359827 |
| 1732145700 | 72.67 | -1.05 | -1.42 | 73.65 | 73.95 | 71.17 | 1694467 |
| 1732059300 | 73.72 | 7.11 | 10.67 | 69.145 | 73.78 | 69.1 | 2823816 |
| 1731972900 | 66.61 | 0.32 | 0.48 | 66.29 | 66.9 | 64.86 | 1604710 |
| 1731713700 | 66.29 | -4.97 | -6.97 | 70.53 | 70.61 | 65.965 | 2876572 |
| 1731627300 | 71.26 | 0.66 | 0.93 | 70.02 | 74.32 | 70.02 | 2013811 |
| 1731540900 | 70.6 | 0.46 | 0.66 | 70.935 | 71.42 | 69.91 | 1687347 |
| 1731454500 | 70.14 | -1.68 | -2.34 | 71.23 | 71.86 | 69.57 | 1655059 |
| 1731368100 | 71.82 | -1.72 | -2.34 | 73.55 | 74.12 | 71.52 | 1319518 |
| 1731108900 | 73.54 | 1.85 | 2.58 | 71.83 | 73.64 | 71.06 | 1119783 |
| 1731022500 | 71.69 | -1.17 | -1.61 | 72.8 | 73.485 | 71.565 | 1091765 |
| 1730936100 | 72.86 | 3.56 | 5.14 | 72.11 | 73.42 | 70.81 | 2005846 |
| 1730849700 | 69.3 | 1.21 | 1.78 | 67.85 | 69.32 | 67.42 | 1397894 |
| 1730763300 | 68.09 | -0.23 | -0.34 | 67.099999 | 69.57 | 66.78 | 1641993 |
| 1730500500 | 68.32 | 1.04 | 1.55 | 67.78 | 68.88 | 65.95 | 1615304 |
| 1730414100 | 67.28 | -3.02 | -4.29 | 68.59 | 70.39 | 67.05 | 2384285 |
| 1730327700 | 70.295 | -0.66 | -0.92 | 70.84 | 71.37 | 70 | 1162650 |
| 1730241300 | 70.95 | -1.01 | -1.40 | 71.49 | 71.59 | 70.23 | 1093946 |
| 1730154900 | 71.96 | 1 | 1.41 | 71.73 | 72.2172 | 71.32 | 1263825 |
| 1729895700 | 70.96 | -0.75 | -1.05 | 71.66 | 72.4 | 70.785 | 674431 |
| 1729809300 | 71.71 | -0.23 | -0.32 | 72.22 | 73 | 71.35 | 800183 |
| 1729722900 | 71.94 | -1.74 | -2.36 | 73.24 | 73.605 | 71.79 | 916241 |
| 1729636500 | 73.68 | 1.4 | 1.94 | 72.02 | 74.03 | 72.02 | 880327 |
| 1729550100 | 72.28 | -2.26 | -3.03 | 73.99 | 74.29 | 71.81 | 1131521 |
| 1729290900 | 74.54 | 0.27 | 0.36 | 74.27 | 75.75 | 74.16 | 906248 |
| 1729204500 | 74.27 | -2.38 | -3.11 | 75.7 | 76.9 | 73.99 | 1211436 |
| 1729118100 | 76.65 | 1.99 | 2.67 | 74.06 | 77.7 | 74.06 | 991958 |
| 1729031700 | 74.66 | -0.42 | -0.56 | 75.27 | 75.67 | 74.0567 | 813455 |
| 1728945300 | 75.08 | 0.52 | 0.70 | 74.56 | 75.46 | 73.74 | 1028965 |
| 1728686100 | 74.56 | 2.86 | 3.99 | 72.205 | 74.59 | 71.79 | 1319646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
