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 | 0.53 | 0.760292640941 | 69.71 | 70.985 | 68.18 | 19748412 | 69.16590895 | CS |
| 4 | -1.01 | -1.41754385965 | 71.25 | 73.22 | 68.18 | 20282817 | 70.19204678 | CS |
| 12 | 8.235 | 13.281187001 | 62.005 | 73.22 | 60.615 | 18183513 | 67.27492665 | CS |
| 26 | -1.8 | -2.49861188229 | 72.04 | 73.22 | 60.615 | 16712298 | 66.0719157 | CS |
| 52 | 9.1 | 14.8838730782 | 61.14 | 73.53 | 57.93 | 14662876 | 65.80817883 | CS |
| 156 | 8.71 | 14.1556964083 | 61.53 | 73.53 | 51.55 | 14342580 | 62.31804201 | CS |
| 260 | 27.1 | 62.8187297172 | 43.14 | 73.53 | 41.33 | 15192736 | 58.11016214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 70.37 | -0.37 | -0.52 | 70.81 | 71.315 | 69.53 | 17410379 |
| 1743115200 | 70.74 | 0.72 | 1.03 | 70.13 | 70.985 | 70.07 | 11659329 |
| 1743028800 | 70.02 | 1.21 | 1.76 | 68.99 | 70.35 | 68.9 | 14469427 |
| 1742942400 | 68.81 | -0.14 | -0.20 | 68.88 | 69.08 | 68.6 | 12513559 |
| 1742856000 | 68.95 | 0.28 | 0.41 | 68.8 | 69.08 | 68.33 | 12646055 |
| 1742596800 | 68.67 | -1.04 | -1.49 | 69.71 | 69.97 | 68.18 | 18357423 |
| 1742510400 | 69.71 | 0.43 | 0.62 | 69.305 | 69.81 | 69.09 | 16289427 |
| 1742424000 | 69.28 | -0.1 | -0.14 | 68.58 | 69.38 | 68.54 | 14776848 |
| 1742337600 | 69.38 | -0.74 | -1.06 | 70.11 | 70.19 | 69.3 | 12656893 |
| 1742251200 | 70.12 | 0.96 | 1.39 | 69.225 | 70.17 | 69.08 | 17322677 |
| 1741992000 | 69.16 | -0.46 | -0.66 | 68.51 | 69.26 | 68.3803 | 14203475 |
| 1741905600 | 69.62 | -0.32 | -0.46 | 70.36 | 70.36 | 69.281 | 15744433 |
| 1741819200 | 69.94 | -1.1 | -1.55 | 70.535 | 70.73 | 69.74 | 18917405 |
| 1741732800 | 71.04 | -0.41 | -0.57 | 71.91 | 72.04 | 70.61 | 28075530 |
| 1741646400 | 71.45 | 0.02 | 0.03 | 71.97 | 73.22 | 71.315 | 25335513 |
| 1741390800 | 71.43 | 0.97 | 1.38 | 69.9 | 71.82 | 69.65 | 28392265 |
| 1741304400 | 70.46 | 0.38 | 0.54 | 70.205 | 70.529 | 69.45 | 21829093 |
| 1741218000 | 70.08 | -0.11 | -0.16 | 69.84 | 70.74 | 69.84 | 23931820 |
| 1741131600 | 70.19 | -2.13 | -2.95 | 72 | 72.65 | 69.88 | 25707776 |
| 1741045200 | 72.32 | 1.11 | 1.56 | 70.45 | 72.36 | 69.73 | 21714587 |
| 1740786000 | 71.21 | 0.34 | 0.48 | 71.25 | 71.57 | 70.56 | 22325607 |
| 1740699600 | 70.87 | 0.07 | 0.10 | 70.72 | 71.535 | 70.42 | 16779651 |
| 1740613200 | 70.8 | -0.69 | -0.97 | 71.27 | 71.33 | 70.525 | 14528953 |
| 1740526800 | 71.49 | 0.9 | 1.27 | 70.63 | 71.7699 | 70.63 | 21549315 |
| 1740440400 | 70.59 | -0.76 | -1.07 | 70.98 | 71.73 | 70.33 | 21414764 |
| 1740181200 | 71.35 | 1.31 | 1.87 | 70.3 | 71.6 | 70.13 | 22058359 |
| 1740094800 | 70.04 | -0.03 | -0.04 | 69.67 | 70.07 | 69.42 | 13396654 |
| 1740008400 | 70.07 | 1.02 | 1.48 | 69.14 | 70.13 | 69.11 | 16027860 |
| 1739922000 | 69.05 | 0.18 | 0.26 | 68.71 | 69.37 | 68.42 | 15567788 |
| 1739576400 | 68.87 | -0.63 | -0.91 | 69.47 | 70.03 | 68.76 | 20773785 |
| 1739490000 | 69.5 | 0.79 | 1.15 | 69.07 | 69.61 | 68.762 | 24372028 |
| 1739403600 | 68.71 | 1.11 | 1.64 | 67.09 | 68.82 | 66.87 | 25962975 |
| 1739317200 | 67.6 | 3.05 | 4.73 | 67.48 | 67.67 | 66.41 | 30581122 |
| 1739230800 | 64.55 | 0.71 | 1.11 | 64.15 | 64.65 | 63.66 | 16146017 |
| 1738971600 | 63.84 | 0.48 | 0.76 | 63.4 | 63.92 | 63.27 | 13174130 |
| 1738885200 | 63.36 | 0.24 | 0.38 | 63.48 | 63.74 | 62.91 | 13410263 |
| 1738798800 | 63.12 | 0.45 | 0.72 | 62.76 | 63.29 | 62.585 | 10685628 |
| 1738712400 | 62.67 | -0.68 | -1.07 | 63.61 | 63.63 | 62.35 | 15675278 |
| 1738626000 | 63.35 | -0.13 | -0.20 | 63.21 | 63.6299 | 62.43 | 12061982 |
| 1738366800 | 63.48 | -0.57 | -0.89 | 63.7 | 63.93 | 63.39 | 11779855 |
| 1738280400 | 64.05 | 1.22 | 1.94 | 63.66 | 64.285 | 63.23 | 13025933 |
| 1738194000 | 62.83 | 0.47 | 0.75 | 62.61 | 63.36 | 62.55 | 11321779 |
| 1738107600 | 62.36 | -1.51 | -2.36 | 63.66 | 64.04 | 62.28 | 14861788 |
| 1738021200 | 63.87 | 1.95 | 3.15 | 62.75 | 64.18 | 62.473 | 19817873 |
| 1737762000 | 61.92 | 0.14 | 0.23 | 61.67 | 62.01 | 61.435 | 19117402 |
| 1737675600 | 61.78 | 0 | 0.00 | 61.78 | 61.78 | 61.78 | 0 |
| 1737589200 | 61.78 | -0.64 | -1.03 | 62.17 | 62.285 | 61.66 | 17571827 |
| 1737502800 | 62.42 | -0.29 | -0.46 | 62.9 | 63.23 | 62.3 | 19374425 |
| 1737157200 | 62.71 | 0.46 | 0.74 | 62.31 | 62.765 | 62.17 | 17873662 |
| 1737070800 | 62.25 | 0.48 | 0.78 | 61.63 | 62.3 | 61.32 | 12560488 |
| 1736984400 | 61.77 | -0.27 | -0.44 | 62.33 | 62.62 | 61.68 | 16179555 |
| 1736898000 | 62.04 | 0.39 | 0.63 | 61.69 | 62.065 | 61.3 | 16652462 |
| 1736811600 | 61.65 | 0.58 | 0.95 | 61.18 | 61.845 | 60.71 | 18011038 |
| 1736552400 | 61.07 | -0.64 | -1.04 | 61.53 | 61.65 | 60.73 | 22416584 |
| 1736379600 | 61.71 | 0.87 | 1.43 | 60.97 | 61.77 | 60.93 | 14404065 |
| 1736293200 | 60.84 | 0.03 | 0.05 | 61 | 61.7175 | 60.615 | 17795571 |
| 1736206800 | 60.81 | -0.94 | -1.52 | 61.7 | 61.7 | 60.66 | 17873984 |
| 1735947600 | 61.75 | -0.09 | -0.15 | 61.92 | 62.075 | 61.62 | 10394784 |
| 1735861200 | 61.84 | -0.42 | -0.67 | 62.26 | 62.75 | 61.62 | 12966474 |
| 1735688400 | 62.26 | 0.23 | 0.37 | 62.05 | 62.43 | 61.8 | 9256408 |
| 1735602000 | 62.03 | -0.42 | -0.67 | 62.25 | 62.34 | 61.68 | 8969566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
