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 | -0.22 | -0.333131435494 | 66.04 | 69.1 | 63.64 | 14142274 | 66.38973083 | CS |
| 4 | -3.94 | -5.64793577982 | 69.76 | 73.42 | 61.72 | 13321114 | 67.45397735 | CS |
| 12 | -6.36 | -8.81130507066 | 72.18 | 76.29 | 61.72 | 12142479 | 69.68559567 | CS |
| 26 | -18.18 | -21.6428571429 | 84 | 84.545 | 61.72 | 11529446 | 71.89296287 | CS |
| 52 | -0.09 | -0.136549840692 | 65.91 | 86.1 | 61.72 | 10721965 | 74.09064284 | CS |
| 156 | -8.18 | -11.0540540541 | 74 | 91.35 | 47.145 | 10085426 | 70.81880006 | CS |
| 260 | -175.91 | -72.7712737352 | 241.73 | 308.06 | 47.145 | 8647655 | 77.81867645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 67.27 | 0.63 | 0.95 | 67.73 | 69.1 | 66.989999 | 19387266 |
| 1745361600 | 66.64 | 1.96 | 3.03 | 65.455 | 66.8 | 65.349999 | 14344918 |
| 1745275200 | 64.68 | -1.63 | -2.46 | 65.819999 | 66.06 | 63.64 | 11555397 |
| 1744929600 | 66.31 | 0.67 | 1.02 | 66.04 | 67.3415 | 65.97 | 11281515 |
| 1744843200 | 65.64 | -2.02 | -2.99 | 67.73 | 68.045 | 65.3 | 11355328 |
| 1744756800 | 67.66 | -0.03 | -0.04 | 68 | 68.435 | 67.525 | 7851543 |
| 1744670400 | 67.69 | 1.88 | 2.86 | 66.48 | 68.12 | 65.959999 | 11588775 |
| 1744411200 | 65.81 | -0.91 | -1.36 | 66.45 | 66.989999 | 64.599999 | 14386696 |
| 1744324800 | 66.72 | -0.86 | -1.27 | 66.8 | 67.495 | 65.239999 | 12801882 |
| 1744238400 | 67.58 | 3.47 | 5.41 | 63.385 | 67.79 | 61.72 | 23214557 |
| 1744152000 | 64.11 | -0.95 | -1.46 | 66.43 | 66.584999 | 63.2 | 14277264 |
| 1744065600 | 65.06 | -1.85 | -2.76 | 65.209999 | 67.265 | 63.93 | 19246674 |
| 1743806400 | 66.91 | -5.23 | -7.25 | 72.79 | 73.42 | 66.86 | 21006755 |
| 1743720000 | 72.14 | 1.66 | 2.36 | 71.67 | 72.96 | 71.37 | 13669904 |
| 1743633600 | 70.48 | -0.44 | -0.62 | 71.09 | 71.29 | 70.13 | 8476258 |
| 1743547200 | 70.92 | 0.03 | 0.04 | 71 | 71.57 | 70.52 | 8715194 |
| 1743460800 | 70.89 | 0.44 | 0.62 | 70.71 | 71.75 | 70.62 | 13347190 |
| 1743201600 | 70.45 | 0.42 | 0.60 | 70.435 | 70.975 | 70.1664 | 7846322 |
| 1743115200 | 70.03 | 0.3 | 0.43 | 69.76 | 71.02 | 69.6118 | 8747730 |
| 1743028800 | 69.73 | 1.14 | 1.66 | 68.77 | 69.84 | 68.68 | 9155190 |
| 1742942400 | 68.59 | -1.48 | -2.11 | 70.48 | 70.48 | 68.42 | 12616279 |
| 1742856000 | 70.07 | -0.81 | -1.14 | 70.95 | 71.79 | 69.91 | 12406424 |
| 1742596800 | 70.88 | -0.27 | -0.38 | 71.05 | 71.96 | 70.17 | 15778438 |
| 1742510400 | 71.15 | 0.65 | 0.92 | 71.04 | 72.09 | 70.59 | 11814758 |
| 1742424000 | 70.5 | -0.2 | -0.28 | 71.02 | 71.18 | 70 | 9457006 |
| 1742337600 | 70.7 | -1.41 | -1.96 | 72.4 | 72.4 | 70.27 | 15189834 |
| 1742251200 | 72.11 | -1.44 | -1.96 | 73.43 | 73.44 | 71.07 | 14950324 |
| 1741992000 | 73.55 | 0.82 | 1.13 | 72.78 | 73.68 | 72.33 | 8675324 |
| 1741905600 | 72.73 | -0.19 | -0.26 | 73.2 | 73.55 | 72.05 | 11252731 |
| 1741819200 | 72.92 | -1.11 | -1.50 | 73.22 | 73.38 | 71.7822 | 12108768 |
| 1741732800 | 74.03 | -2.13 | -2.80 | 75.9 | 76.26 | 73.2 | 14834482 |
| 1741646400 | 76.16 | 3.33 | 4.57 | 73 | 76.29 | 72.48 | 25257644 |
| 1741390800 | 72.83 | 2.82 | 4.03 | 70.18 | 73.12 | 70.06 | 13242070 |
| 1741304400 | 70.01 | -0.47 | -0.67 | 70.02 | 70.16 | 69.02 | 7541459 |
| 1741218000 | 70.48 | -0.37 | -0.52 | 70.53 | 70.89 | 69.39 | 7722360 |
| 1741131600 | 70.85 | -0.77 | -1.08 | 71.92 | 73.08 | 70.76 | 17869511 |
| 1741045200 | 71.62 | 1.45 | 2.07 | 70.05 | 71.7 | 70 | 9491943 |
| 1740786000 | 70.17 | 0.79 | 1.14 | 69.59 | 70.22 | 69.28 | 11241150 |
| 1740699600 | 69.38 | -1.63 | -2.30 | 70.57 | 70.91 | 69.31 | 9378213 |
| 1740613200 | 71.01 | -0.27 | -0.38 | 71.19 | 71.64 | 70.51 | 8008949 |
| 1740526800 | 71.28 | 0.48 | 0.68 | 71.2 | 71.705 | 70.68 | 14062823 |
| 1740440400 | 70.8 | -0.78 | -1.09 | 71.3 | 71.46 | 69.92 | 11971048 |
| 1740181200 | 71.58 | 1.44 | 2.05 | 70.14 | 71.97 | 70.01 | 16740322 |
| 1740094800 | 70.14 | 1.08 | 1.56 | 69.08 | 70.4399 | 68.82 | 9339759 |
| 1740008400 | 69.06 | 0.56 | 0.82 | 68.4 | 69.51 | 68.4 | 8841020 |
| 1739922000 | 68.5 | 0.44 | 0.65 | 68 | 68.55 | 67.53 | 12090307 |
| 1739576400 | 68.06 | -0.54 | -0.79 | 68.6 | 69.02 | 67.88 | 14183920 |
| 1739490000 | 68.6 | -0.68 | -0.98 | 69.42 | 69.66 | 68.56 | 15171026 |
| 1739403600 | 69.28 | -1.05 | -1.49 | 69.5 | 70.19 | 68.98 | 8574047 |
| 1739317200 | 70.33 | 0.63 | 0.90 | 69.41 | 70.38 | 68.71 | 7016940 |
| 1739230800 | 69.7 | 1.43 | 2.09 | 68.32 | 69.74 | 68.09 | 9120843 |
| 1738971600 | 68.27 | -1 | -1.44 | 69.14 | 69.391 | 68.2 | 9225491 |
| 1738885200 | 69.27 | 0.07 | 0.10 | 69.68 | 69.68 | 68.26 | 9144463 |
| 1738798800 | 69.2 | -0.7 | -1.00 | 70.75 | 70.79 | 69.14 | 9025727 |
| 1738712400 | 69.9 | -1.15 | -1.62 | 71.01 | 71.01 | 69.62 | 10574183 |
| 1738626000 | 71.05 | -0.51 | -0.71 | 70.42 | 71.79 | 70.19 | 8741552 |
| 1738366800 | 71.56 | 0.26 | 0.36 | 71.51 | 71.7338 | 70.93 | 10708675 |
| 1738280400 | 71.3 | 0.41 | 0.58 | 72.18 | 72.18 | 70.79 | 8637600 |
| 1738194000 | 70.89 | 0.35 | 0.50 | 71 | 71.52 | 70.61 | 9495976 |
| 1738107600 | 70.54 | -3.29 | -4.46 | 72.33 | 72.88 | 69.92 | 16554369 |
| 1738021200 | 73.83 | 1 | 1.37 | 73.3 | 73.925 | 70.64 | 19043753 |
| 1737762000 | 72.83 | 4.34 | 6.34 | 68.4 | 74.05 | 68.1 | 24540427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
