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 | 1.6047 | 2.25505902192 | 71.16 | 73.26 | 71.16 | 978 | 72.57375102 | SP |
| 4 | 1.2547 | 1.75457977905 | 71.51 | 73.4 | 69.39 | 1229 | 71.94385903 | SP |
| 12 | 5.6647 | 8.44217585693 | 67.1 | 73.4 | 65.83 | 1366 | 70.6693904 | SP |
| 26 | 5.7947 | 8.65268030461 | 66.97 | 73.4 | 62.16 | 1381 | 69.07478947 | SP |
| 52 | 14.8747 | 25.6947659354 | 57.89 | 73.4 | 57.57 | 2262 | 64.67995655 | SP |
| 156 | 14.9147 | 25.7816767502 | 57.85 | 73.4 | 43.62 | 7361 | 54.54031241 | SP |
| 260 | 32.4168 | 80.3432148885 | 40.3479 | 73.4 | 28.2706 | 10622 | 52.96146945 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 72.7647 | -0.41 | -0.55 | 72.6645 | 72.84 | 72.6645 | 957 |
| 1732664100 | 73.17 | 0.14 | 0.19 | 73.09 | 73.26 | 73.09 | 1078 |
| 1732577700 | 73.03 | 0.37 | 0.51 | 73.15 | 73.25 | 72.75 | 1129 |
| 1732318500 | 72.66 | 0.39 | 0.54 | 72.4 | 72.66 | 72.4 | 796 |
| 1732232100 | 72.27 | 0.63 | 0.88 | 72.05 | 72.38 | 72.05 | 898 |
| 1732145700 | 71.64 | 0.12 | 0.16 | 71.65 | 71.65 | 71.16 | 1012 |
| 1732059300 | 71.5235 | 0.16 | 0.23 | 71.22 | 71.5235 | 71.22 | 648 |
| 1731972900 | 71.36 | 0.34 | 0.48 | 71.23 | 71.36 | 71.23 | 3448 |
| 1731713700 | 71.02 | -1.38 | -1.91 | 71.76 | 71.76 | 71.02 | 1274 |
| 1731627300 | 72.4 | -0.66 | -0.90 | 73.05 | 73.0598 | 72.35 | 3920 |
| 1731540900 | 73.06 | 0.12 | 0.16 | 73.05 | 73.19 | 73.0229 | 1482 |
| 1731454500 | 72.9425 | -0.14 | -0.19 | 73.0313 | 73.04 | 72.9425 | 956 |
| 1731368100 | 73.08 | -0.1 | -0.14 | 73.4 | 73.4 | 73.08 | 1148 |
| 1731108900 | 73.18 | -0.02 | -0.03 | 73.12 | 73.2301 | 73.12 | 656 |
| 1731022500 | 73.2 | 0.68 | 0.94 | 72.85 | 73.2 | 72.85 | 751 |
| 1730936100 | 72.52 | 1.78 | 2.52 | 72.11 | 72.53 | 71.995 | 1132 |
| 1730849700 | 70.74 | 0.76 | 1.09 | 70.05 | 70.74 | 70.05 | 527 |
| 1730763300 | 69.98 | -0.05 | -0.07 | 70 | 70.12 | 69.98 | 445 |
| 1730500500 | 70.03 | 0.64 | 0.92 | 69.94 | 70.03 | 69.94 | 237 |
| 1730414100 | 69.39 | -1.77 | -2.49 | 70.25 | 70.25 | 69.39 | 2691 |
| 1730327700 | 71.16 | -0.51 | -0.71 | 71.57 | 71.57 | 71.16 | 1224 |
| 1730241300 | 71.67 | 0.44 | 0.62 | 71.01 | 71.695 | 71.01 | 288 |
| 1730154900 | 71.2292 | 0.32 | 0.45 | 71.3817 | 71.3817 | 71.22 | 1792 |
| 1729895700 | 70.91 | 0.04 | 0.06 | 71.16 | 71.535 | 70.91 | 1037 |
| 1729809300 | 70.87 | -0.19 | -0.27 | 71.28 | 71.28 | 70.71 | 1512 |
| 1729722900 | 71.0588 | -0.59 | -0.83 | 71.39 | 71.39 | 70.9707 | 633 |
| 1729636500 | 71.65 | -0.42 | -0.58 | 71.57 | 71.87 | 71.53 | 1196 |
| 1729550100 | 72.07 | -0.24 | -0.33 | 72.12 | 72.12 | 72.02 | 700 |
| 1729290900 | 72.3059 | 0.42 | 0.58 | 72.23 | 72.3059 | 72.1965 | 1622 |
| 1729204500 | 71.8856 | 0.17 | 0.24 | 72.3 | 72.3 | 71.8838 | 2322 |
| 1729118100 | 71.7136 | 0.01 | 0.02 | 71.73 | 71.74 | 71.5935 | 1459 |
| 1729031700 | 71.7 | -0.85 | -1.17 | 72.65 | 72.65 | 71.61 | 1140 |
| 1728945300 | 72.5469 | 0.66 | 0.91 | 72.25 | 72.68 | 72.25 | 688 |
| 1728686100 | 71.89 | 0.45 | 0.63 | 71.48 | 71.915 | 71.48 | 1366 |
| 1728599700 | 71.44 | -0.28 | -0.39 | 71.36 | 71.56 | 71.36 | 740 |
| 1728513300 | 71.72 | 0.62 | 0.87 | 71.17 | 71.76 | 71.17 | 2367 |
| 1728426900 | 71.1 | 0.79 | 1.12 | 70.62 | 71.22 | 70.605 | 1845 |
| 1728340500 | 70.31 | -0.6 | -0.85 | 70.64 | 70.71 | 70.31 | 2074 |
| 1728081300 | 70.91 | 0.62 | 0.88 | 71.7 | 71.7 | 70.42 | 743 |
| 1727994900 | 70.29 | -0.22 | -0.31 | 70.16 | 70.29 | 70.08 | 468 |
| 1727908500 | 70.51 | 0.29 | 0.42 | 70.09 | 70.51 | 70.09 | 443 |
| 1727822100 | 70.2157 | -0.95 | -1.34 | 70.33 | 70.53 | 70.2157 | 3862 |
| 1727735700 | 71.17 | 0.08 | 0.11 | 70.87 | 71.17 | 70.87 | 347 |
| 1727476500 | 71.0886 | -0.41 | -0.58 | 71.34 | 71.34 | 71.0886 | 533 |
| 1727390100 | 71.5 | 0.96 | 1.36 | 71.5 | 71.5 | 71.0862 | 920 |
| 1727303700 | 70.54 | -0.25 | -0.35 | 70.66 | 70.7107 | 70.42 | 1952 |
| 1727217300 | 70.79 | 0.27 | 0.39 | 70.74 | 70.79 | 70.55 | 560 |
| 1727130900 | 70.5169 | 0.21 | 0.30 | 70.46 | 70.57 | 70.42 | 4130 |
| 1726871700 | 70.3056 | -0.41 | -0.59 | 70.33 | 70.4 | 70.1001 | 1077 |
| 1726785300 | 70.72 | 1.6 | 2.31 | 70.67 | 70.84 | 70.5 | 1723 |
| 1726698900 | 69.1218 | -0.25 | -0.36 | 69.39 | 69.8601 | 69.12 | 1103 |
| 1726612500 | 69.37 | 0.2 | 0.29 | 69.68 | 69.7 | 69.16 | 1907 |
| 1726526100 | 69.17 | -0.01 | -0.01 | 68.97 | 69.17 | 68.9038 | 1035 |
| 1726266900 | 69.18 | 0.78 | 1.14 | 68.87 | 69.2 | 68.87 | 2398 |
| 1726180500 | 68.4 | 0.34 | 0.50 | 68.15 | 68.4 | 68.15 | 3651 |
| 1726094100 | 68.0612 | 1.04 | 1.55 | 66.7975 | 68.0612 | 66.239999 | 1644 |
| 1726007700 | 67.019999 | 0.35 | 0.53 | 66.849999 | 67.019999 | 66.68 | 2241 |
| 1725921300 | 66.665099 | 0.84 | 1.27 | 66.379999 | 66.75 | 66.319999 | 1724 |
| 1725662100 | 65.83 | -1.11 | -1.66 | 66.75 | 67.099999 | 65.83 | 1872 |
| 1725575700 | 66.94 | -0.35 | -0.52 | 67.12 | 67.1323 | 66.739999 | 1699 |
| 1725489300 | 67.29 | -0.19 | -0.28 | 67.099999 | 67.5175 | 67.099999 | 341 |
| 1725402900 | 67.48 | -1.92 | -2.77 | 68.96 | 68.96 | 67.2202 | 573 |
| 1725057300 | 69.4 | 0.65 | 0.95 | 69.1 | 69.4 | 68.87 | 172 |
| 1724970900 | 68.75 | 0.13 | 0.19 | 68.84 | 69.4501 | 68.75 | 678 |
| 1724884500 | 68.62 | -0.55 | -0.80 | 69.03 | 69.21 | 68.62 | 2683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
