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 | -0.83 | -1.2001156738 | 69.16 | 70.03 | 67.45 | 2926489 | 68.80661954 | CS |
| 4 | -6.53 | -8.72294950574 | 74.86 | 75.5815 | 66.63 | 4630228 | 70.26384328 | CS |
| 12 | -12.83 | -15.8082799409 | 81.16 | 83.32 | 66.63 | 4413817 | 74.26899583 | CS |
| 26 | 6.45 | 10.4234001293 | 61.88 | 83.32 | 61.25 | 3854964 | 72.73511356 | CS |
| 52 | 11.44 | 20.1089822464 | 56.89 | 83.32 | 53.13 | 4207625 | 65.13309087 | CS |
| 156 | 15.18 | 28.5606773283 | 53.15 | 83.32 | 33.1 | 4586215 | 51.28526484 | CS |
| 260 | 51.27 | 300.527549824 | 17.06 | 83.32 | 12.26 | 5127634 | 43.97755611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 68.33 | 0.07 | 0.10 | 68.54 | 69.155 | 67.89 | 3665209 |
| 1735688400 | 68.26 | 0.03 | 0.04 | 68.42 | 68.8 | 67.93 | 2906158 |
| 1735602000 | 68.23 | -0.67 | -0.97 | 67.8212 | 68.68 | 67.45 | 2608710 |
| 1735342800 | 68.9 | -0.74 | -1.06 | 69.28 | 69.92 | 68.54 | 2792884 |
| 1735256400 | 69.64 | 0.19 | 0.27 | 69.16 | 70.03 | 69.064 | 3398202 |
| 1735077840 | 69.45 | 0.66 | 0.96 | 68.58 | 69.56 | 68.46 | 1543437 |
| 1734997200 | 68.79 | 0.3 | 0.44 | 68.45 | 68.94 | 68 | 4035195 |
| 1734738000 | 68.49 | 1.8 | 2.70 | 67.01 | 69.125 | 66.81 | 10533964 |
| 1734651600 | 66.69 | -0.34 | -0.51 | 67.8 | 68.39 | 66.629999 | 6444476 |
| 1734565200 | 67.03 | -3.25 | -4.62 | 70.16 | 70.5 | 66.97 | 6840847 |
| 1734478800 | 70.28 | -1.31 | -1.83 | 70.985 | 71.2375 | 70.19 | 10484802 |
| 1734392400 | 71.59 | -1.42 | -1.94 | 73.32 | 73.43 | 71.4 | 6392875 |
| 1734133200 | 73.01 | -0.53 | -0.72 | 73.445 | 74.305 | 72.87 | 2887286 |
| 1734046800 | 73.54 | -0.16 | -0.22 | 73.89 | 74.49 | 73.52 | 3602128 |
| 1733960400 | 73.7 | 0.89 | 1.22 | 73.45 | 73.9338 | 73.2823 | 3354624 |
| 1733874000 | 72.81 | -0.39 | -0.53 | 72.825 | 73.43 | 72.33 | 4611236 |
| 1733787600 | 73.2 | -0.47 | -0.64 | 73.52 | 73.97 | 72.5 | 3721877 |
| 1733528400 | 73.67 | -0.32 | -0.43 | 74.34 | 74.6 | 73.12 | 3894890 |
| 1733442000 | 73.99 | -1.39 | -1.84 | 74.86 | 75.5815 | 73.89 | 3290505 |
| 1733355600 | 75.38 | -0.2 | -0.26 | 75.46 | 76.17 | 74.95 | 2741871 |
| 1733269200 | 75.58 | -0.71 | -0.93 | 76.7 | 76.7 | 75.46 | 2767418 |
| 1733182800 | 76.29 | -1.08 | -1.40 | 77.865 | 77.865 | 76.22 | 3449971 |
| 1732917840 | 77.37 | 0.47 | 0.61 | 77.685 | 78.05 | 77.28 | 1972433 |
| 1732750800 | 76.9 | -0.04 | -0.05 | 77.42 | 77.5 | 76.5 | 4535246 |
| 1732664400 | 76.94 | -1.93 | -2.45 | 78.89 | 78.89 | 76.16 | 5677552 |
| 1732578000 | 78.87 | 1.87 | 2.43 | 77.78 | 78.955 | 77.755 | 7145996 |
| 1732318800 | 77 | 0.99 | 1.30 | 76.67 | 77.08 | 75.94 | 4321245 |
| 1732232400 | 76.01 | 1.51 | 2.03 | 74.875 | 76.52 | 74.465 | 9366436 |
| 1732146000 | 74.5 | 0.17 | 0.23 | 74.76 | 75 | 74.113 | 4612805 |
| 1732059600 | 74.33 | 0.28 | 0.38 | 73.47 | 74.6852 | 73.33 | 6220540 |
| 1731973200 | 74.05 | -0.48 | -0.64 | 74.545 | 74.91 | 73.905 | 4740950 |
| 1731714000 | 74.53 | -0.44 | -0.59 | 74.64 | 75.36 | 74.175 | 4378350 |
| 1731627600 | 74.97 | -1.43 | -1.87 | 76.32 | 76.561 | 74.91 | 4735462 |
| 1731541200 | 76.4 | 0.96 | 1.27 | 76.675 | 77.37 | 76.29 | 7714888 |
| 1731454800 | 75.44 | -0.85 | -1.11 | 76.2 | 76.55 | 75.07 | 4498477 |
| 1731368400 | 76.29 | -0.39 | -0.51 | 76.51 | 77.09 | 76.03 | 3215318 |
| 1731109200 | 76.68 | 1.55 | 2.06 | 75.4287 | 77.14 | 75.29 | 3369341 |
| 1731022800 | 75.13 | -0.25 | -0.33 | 75.605 | 76.9 | 74.91 | 4084499 |
| 1730936400 | 75.38 | 1.48 | 2.00 | 74.265 | 75.48 | 72.42 | 6996480 |
| 1730850000 | 73.9 | 1.5 | 2.07 | 72.655 | 74.1075 | 72.59 | 3433107 |
| 1730763600 | 72.4 | -0.19 | -0.26 | 72.34 | 73.6 | 72.31 | 3092511 |
| 1730500800 | 72.59 | -0.13 | -0.18 | 72.83 | 73.85 | 72.49 | 3514298 |
| 1730414400 | 72.72 | -0.88 | -1.20 | 73.565 | 73.79 | 72.7 | 3759398 |
| 1730328000 | 73.6 | -1 | -1.34 | 74.16 | 74.75 | 73.422 | 4297704 |
| 1730241600 | 74.6 | -1.06 | -1.40 | 74.675 | 74.93 | 73.98 | 3731844 |
| 1730155200 | 75.66 | 1.94 | 2.63 | 74.37 | 75.895 | 73.5 | 4639401 |
| 1729896000 | 73.72 | 0.82 | 1.12 | 72.59 | 73.83 | 72.54 | 5301593 |
| 1729809600 | 72.9 | -7.05 | -8.82 | 74.565 | 74.71 | 72.75 | 10023473 |
| 1729723200 | 79.95 | -0.2 | -0.25 | 80.06 | 81.07 | 79.73 | 4196200 |
| 1729636800 | 80.15 | -1.23 | -1.51 | 80.97 | 81.025 | 79.91 | 3385738 |
| 1729550400 | 81.38 | -0.17 | -0.21 | 81.53 | 82.18 | 81.01 | 2364703 |
| 1729291200 | 81.55 | 0.11 | 0.14 | 81.81 | 82 | 81.21 | 2306974 |
| 1729204800 | 81.44 | 0.39 | 0.48 | 81.72 | 82.42 | 81.27 | 2538355 |
| 1729118400 | 81.05 | -0.56 | -0.69 | 81.14 | 81.685 | 80.88 | 3326182 |
| 1729032000 | 81.61 | -1.06 | -1.28 | 82.99 | 83.32 | 81.51 | 2922751 |
| 1728945600 | 82.67 | 1.06 | 1.30 | 81.64 | 82.95 | 81.54 | 2669957 |
| 1728686400 | 81.61 | 1.18 | 1.47 | 80.22 | 81.98 | 80.22 | 3297878 |
| 1728600000 | 80.43 | -1.65 | -2.01 | 81.16 | 81.16 | 80.31 | 2896130 |
| 1728513600 | 82.08 | 1.24 | 1.53 | 80.98 | 82.16 | 80.575 | 3955046 |
| 1728427200 | 80.84 | 0.42 | 0.52 | 80.9 | 81.27 | 80.52 | 2034572 |
| 1728340800 | 80.42 | -0.38 | -0.47 | 80.27 | 80.565 | 79.69 | 2840781 |
| 1728081600 | 80.8 | 0.75 | 0.94 | 80.68 | 80.88 | 79.94 | 2483380 |
| 1727995200 | 80.05 | -0.49 | -0.61 | 80.395 | 80.97 | 79.8 | 3380144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
