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 | 1.69 | 2.40056818182 | 70.4 | 72.18 | 70.11 | 1179492 | 71.00566447 | CS |
| 4 | 3.02 | 4.37237585059 | 69.07 | 73.67 | 67.37 | 1299402 | 70.75501768 | CS |
| 12 | 0.1 | 0.138908181692 | 71.99 | 76.72 | 65.1 | 1259758 | 70.70739414 | CS |
| 26 | 10.07 | 16.2366978394 | 62.02 | 76.72 | 60.04 | 1167120 | 68.75540358 | CS |
| 52 | 1.94 | 2.76550249465 | 70.15 | 76.72 | 59.82 | 1190182 | 67.43437132 | CS |
| 156 | -12.59 | -14.8677373642 | 84.68 | 88.7 | 56.91 | 1092388 | 68.98404447 | CS |
| 260 | -0.92 | -1.26010135598 | 73.01 | 88.7 | 41.965 | 1022515 | 68.18094796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 72.09 | 0.72 | 1.01 | 71.91 | 72.81 | 71.91 | 818601 |
| 1732664400 | 71.37 | 0.26 | 0.37 | 71.52 | 71.62 | 70.68 | 1010048 |
| 1732578000 | 71.11 | 0.17 | 0.24 | 71.18 | 71.7 | 70.66 | 1869783 |
| 1732318800 | 70.94 | 0.1 | 0.14 | 71.05 | 71.16 | 70.46 | 1081269 |
| 1732232400 | 70.84 | 0.17 | 0.24 | 71 | 71.11 | 70.53 | 855966 |
| 1732146000 | 70.67 | -0.18 | -0.25 | 70.605 | 70.8803 | 70.11 | 1039635 |
| 1732059600 | 70.85 | -0.14 | -0.20 | 70.655 | 71.13 | 70.515 | 1208590 |
| 1731973200 | 70.99 | 0.1 | 0.14 | 70.1 | 71.3175 | 70.1 | 1005047 |
| 1731714000 | 70.89 | -0.82 | -1.14 | 71.745 | 72.02 | 70.87 | 1514579 |
| 1731627600 | 71.71 | -0.74 | -1.02 | 72.71 | 73.4425 | 71.68 | 1336520 |
| 1731541200 | 72.45 | 0.21 | 0.29 | 73.015 | 73.67 | 72.22 | 1196115 |
| 1731454800 | 72.24 | -0.27 | -0.37 | 72.25 | 72.91 | 71.98 | 1420113 |
| 1731368400 | 72.51 | 1.08 | 1.51 | 71.47 | 73.02 | 71.47 | 1511718 |
| 1731109200 | 71.43 | 1.67 | 2.39 | 70.075 | 71.75 | 69.59 | 1270269 |
| 1731022800 | 69.76 | 1.04 | 1.51 | 68.47 | 70.14 | 68.14 | 1967168 |
| 1730936400 | 68.72 | -1.37 | -1.95 | 70.3 | 70.41 | 67.37 | 1901412 |
| 1730850000 | 70.09 | 0.67 | 0.97 | 68.68 | 70.1 | 68.68 | 842040 |
| 1730763600 | 69.42 | 0.1 | 0.14 | 69.54 | 69.91 | 68.7 | 862175 |
| 1730500800 | 69.32 | -0.8 | -1.14 | 70.44 | 71.05 | 69.25 | 1084920 |
| 1730414400 | 70.12 | 0.02 | 0.03 | 70.64 | 71.36 | 69.745 | 1811085 |
| 1730328000 | 70.1 | 1.1 | 1.59 | 69.36 | 70.35 | 69.36 | 1093212 |
| 1730241600 | 69 | 0.06 | 0.09 | 68.26 | 69.11 | 68.03 | 875606 |
| 1730155200 | 68.94 | -0.45 | -0.65 | 69.6 | 70.09 | 68.71 | 1289117 |
| 1729896000 | 69.39 | -0.6 | -0.86 | 70.44 | 70.68 | 69.355 | 950066 |
| 1729809600 | 69.99 | -0.6 | -0.85 | 69.81 | 71.41 | 69.81 | 995099 |
| 1729723200 | 70.59 | 1.9 | 2.77 | 68.67 | 70.95 | 68.67 | 1359981 |
| 1729636800 | 68.69 | 0.67 | 0.99 | 68.03 | 69.55 | 67.465 | 1292803 |
| 1729550400 | 68.02 | -1.95 | -2.79 | 69.58 | 69.94 | 67.86 | 1798190 |
| 1729291200 | 69.97 | -0.16 | -0.23 | 70.44 | 70.72 | 69.86 | 1721030 |
| 1729204800 | 70.13 | 0.12 | 0.17 | 69.34 | 70.44 | 69.34 | 1220442 |
| 1729118400 | 70.01 | 0.8 | 1.16 | 69.24 | 70.31 | 69.11 | 1028357 |
| 1729032000 | 69.21 | 1.25 | 1.84 | 68.28 | 69.55 | 68.16 | 1414644 |
| 1728945600 | 67.96 | 0.18 | 0.27 | 67.63 | 68.34 | 67.45 | 814307 |
| 1728686400 | 67.78 | 0.38 | 0.56 | 67.77 | 68.085 | 67.29 | 832968 |
| 1728600000 | 67.4 | 1.03 | 1.55 | 66.894999 | 67.88 | 66.65 | 1396771 |
| 1728513600 | 66.37 | 0.25 | 0.38 | 65.099999 | 66.61 | 65.099999 | 1808371 |
| 1728427200 | 66.12 | -1.84 | -2.71 | 68.29 | 68.29 | 65.97 | 2114312 |
| 1728340800 | 67.96 | -1.32 | -1.91 | 69.3 | 69.3 | 67.44 | 1325434 |
| 1728081600 | 69.28 | -0.53 | -0.76 | 69.81 | 69.81 | 68.97 | 1204480 |
| 1727995200 | 69.81 | 0.31 | 0.45 | 69.18 | 69.89 | 68.85 | 1001705 |
| 1727908800 | 69.5 | -0.67 | -0.95 | 69.64 | 69.99 | 69.02 | 1083175 |
| 1727822400 | 70.17 | -1.17 | -1.64 | 71.67 | 71.97 | 69.995 | 1197214 |
| 1727735520 | 71.34 | 0.58 | 0.82 | 70.75 | 71.4 | 70.33 | 1254486 |
| 1727476800 | 70.76 | -0.24 | -0.34 | 71.12 | 71.15 | 70.27 | 1250010 |
| 1727390400 | 71 | -0.96 | -1.33 | 71.74 | 72.39 | 70.81 | 1428646 |
| 1727304000 | 71.96 | -0.97 | -1.33 | 73.11 | 73.11 | 71.72 | 1160518 |
| 1727217600 | 72.93 | -0.2 | -0.27 | 72.12 | 73.43 | 72.09 | 1491200 |
| 1727131200 | 73.13 | 1.32 | 1.84 | 72.8 | 73.87 | 72.31 | 1392713 |
| 1726872000 | 71.81 | -1.76 | -2.39 | 73.57 | 73.57 | 71.52 | 3010983 |
| 1726785600 | 73.57 | 0.08 | 0.11 | 74.22 | 74.34 | 73.49 | 1347251 |
| 1726699200 | 73.49 | -0.96 | -1.29 | 73.87 | 75.08 | 73.44 | 727128 |
| 1726612800 | 74.45 | -0.86 | -1.14 | 75.63 | 75.63 | 74.38 | 901763 |
| 1726526400 | 75.31 | -0.94 | -1.23 | 76.48 | 76.57 | 75.23 | 816077 |
| 1726267200 | 76.25 | 1.02 | 1.36 | 75.61 | 76.47 | 75.45 | 752185 |
| 1726180800 | 75.23 | 0.39 | 0.52 | 74.945 | 75.34 | 74.06 | 954527 |
| 1726094400 | 74.84 | -0.46 | -0.61 | 74.7 | 74.93 | 73.82 | 864123 |
| 1726008000 | 75.3 | 1.1 | 1.48 | 74.59 | 75.39 | 74.35 | 608398 |
| 1725921600 | 74.2 | 0.33 | 0.45 | 73.75 | 74.61 | 73.34 | 857308 |
| 1725662400 | 73.87 | 1.54 | 2.13 | 72.45 | 74.16 | 72.38 | 1521401 |
| 1725576000 | 72.33 | -0.29 | -0.40 | 73.085 | 73.59 | 72.3 | 1314178 |
| 1725489600 | 72.62 | 0.8 | 1.11 | 71.99 | 73.12 | 71.895 | 926469 |
| 1725403200 | 71.82 | -0.89 | -1.22 | 72.66 | 72.67 | 71.36 | 1066933 |
| 1725057600 | 72.71 | 0.78 | 1.08 | 72.32 | 72.895 | 71.74 | 927143 |
| 1724971200 | 71.93 | 0.59 | 0.83 | 71.5 | 72.18 | 70.9083 | 912890 |
| 1724884800 | 71.34 | 0.95 | 1.35 | 70.45 | 71.47 | 70.45 | 718401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
