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 | 1.5 | 2.16044937347 | 69.43 | 71.99 | 68.78 | 1940095 | 70.13593308 | CS |
| 4 | 3.21 | 4.74010632014 | 67.72 | 71.99 | 64.086 | 2120304 | 67.98759521 | CS |
| 12 | 7.63 | 12.0537124803 | 63.3 | 71.99 | 61.36 | 2685208 | 67.04880236 | CS |
| 26 | -4.67 | -6.17724867725 | 75.6 | 79.04 | 61.36 | 3112387 | 68.10224109 | CS |
| 52 | 16.12 | 29.4106914797 | 54.81 | 79.04 | 53.83 | 3412578 | 66.07623008 | CS |
| 156 | 18.66 | 35.6992538741 | 52.27 | 79.04 | 43.73 | 3305630 | 57.81800372 | CS |
| 260 | 38.15 | 116.381940207 | 32.78 | 79.04 | 26.715 | 3505218 | 51.09917231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 70.47 | -0.12 | -0.17 | 70.97 | 71.58 | 70.41 | 1420784 |
| 1726612500 | 70.59 | 0.5 | 0.71 | 70.09 | 71.03 | 69.47 | 2027761 |
| 1726526100 | 70.09 | 0.27 | 0.39 | 70.34 | 70.47 | 69.76 | 2147462 |
| 1726266900 | 69.82 | 0 | 0.00 | 69.56 | 70.11 | 69.35 | 2033538 |
| 1726180500 | 69.82 | 0.61 | 0.88 | 69.43 | 69.995 | 68.78 | 2070928 |
| 1726094100 | 69.21 | 0.54 | 0.79 | 67.89 | 69.33 | 66.86 | 2496661 |
| 1726007700 | 68.67 | 0.58 | 0.85 | 68.32 | 68.77 | 67.845 | 2196651 |
| 1725921300 | 68.09 | 2.2 | 3.34 | 65.989999 | 68.47 | 65.989999 | 3133344 |
| 1725662100 | 65.89 | 0.71 | 1.09 | 65.05 | 66.47 | 65.05 | 3199586 |
| 1725575700 | 65.18 | -0.35 | -0.53 | 65.36 | 65.37 | 64.086 | 3065696 |
| 1725489300 | 65.53 | -1.55 | -2.31 | 66.98 | 67.135 | 65.349999 | 2486066 |
| 1725402900 | 67.08 | -1.2 | -1.76 | 68.06 | 68.19 | 66.769999 | 2384959 |
| 1725057300 | 68.28 | 0.78 | 1.16 | 67.8 | 68.4 | 67.14 | 2563836 |
| 1724970900 | 67.5 | 0.09 | 0.13 | 67.59 | 68.21 | 66.72 | 1572419 |
| 1724884500 | 67.41 | -0.27 | -0.40 | 67.58 | 68.07 | 67.22 | 1708854 |
| 1724798100 | 67.68 | -0.25 | -0.37 | 67.7 | 67.91 | 67.47 | 1407940 |
| 1724711700 | 67.93 | -0.17 | -0.25 | 68.42 | 68.62 | 67.73 | 1328231 |
| 1724452500 | 68.1 | 0.59 | 0.87 | 67.79 | 68.65 | 67.74 | 1436123 |
| 1724366100 | 67.51 | -0.64 | -0.94 | 67.72 | 68.375 | 67.14 | 1604931 |
| 1724279700 | 68.15 | 1.25 | 1.87 | 66.959999 | 68.43 | 66.79 | 1579351 |
| 1724193300 | 66.9 | 0.35 | 0.53 | 66.59 | 67.04 | 66.15 | 1407006 |
| 1724106900 | 66.55 | -0.9 | -1.33 | 67.45 | 67.67 | 66.31 | 1968831 |
| 1723847700 | 67.45 | 0.82 | 1.23 | 66.68 | 67.76 | 66.599999 | 3113081 |
| 1723761300 | 66.629999 | 0.36 | 0.54 | 67.01 | 67.41 | 66.569999 | 1934776 |
| 1723674900 | 66.269999 | -0.11 | -0.17 | 66.51 | 66.65 | 65.89 | 1590499 |
| 1723588500 | 66.379999 | 0.67 | 1.02 | 65.76 | 66.519999 | 65.215 | 2039902 |
| 1723502100 | 65.709999 | -0.68 | -1.02 | 66.56 | 66.56 | 65.565 | 1812270 |
| 1723242900 | 66.39 | 0.22 | 0.33 | 65.89 | 66.78 | 65.4 | 1310423 |
| 1723156500 | 66.17 | 1.19 | 1.83 | 65.36 | 66.599999 | 65.275 | 2019104 |
| 1723070100 | 64.98 | -0.59 | -0.90 | 65.849999 | 66.61 | 64.905 | 2243248 |
| 1722983700 | 65.569999 | -0.83 | -1.25 | 65.599999 | 67.22 | 65.5 | 3210727 |
| 1722897300 | 66.4 | -0.9 | -1.34 | 67.39 | 67.81 | 65.39 | 4000327 |
| 1722638100 | 67.3 | -0.11 | -0.16 | 67.41 | 67.58 | 66.26 | 3851226 |
| 1722551700 | 67.41 | -3.34 | -4.72 | 70.45 | 71.12 | 66.459999 | 3985098 |
| 1722465300 | 70.75 | -0.14 | -0.20 | 71.58 | 71.72 | 70.52 | 4903660 |
| 1722378900 | 70.89 | 0.1 | 0.14 | 70.99 | 71.26 | 70.24 | 2587994 |
| 1722292500 | 70.79 | 0.42 | 0.60 | 70.71 | 70.99 | 70.15 | 2178995 |
| 1722033300 | 70.37 | 1.31 | 1.90 | 68.87 | 70.72 | 68.81 | 2997443 |
| 1721946900 | 69.06 | 1.75 | 2.60 | 67.5 | 69.58 | 67.4 | 3232559 |
| 1721860500 | 67.31 | -0.59 | -0.87 | 67.655 | 68.11 | 67.2 | 2965166 |
| 1721774100 | 67.9 | -0.38 | -0.56 | 68.08 | 68.3942 | 67.83 | 1636976 |
| 1721687700 | 68.28 | 0.39 | 0.57 | 68.16 | 68.52 | 67.38 | 1793217 |
| 1721428500 | 67.89 | -0.94 | -1.37 | 69.2 | 69.24 | 67.64 | 3226293 |
| 1721342100 | 68.83 | -1.16 | -1.66 | 69.75 | 71.09 | 68.81 | 4404501 |
| 1721255700 | 69.99 | 0.96 | 1.39 | 69.18 | 70.38 | 68.75 | 4750544 |
| 1721169300 | 69.03 | 1.2 | 1.77 | 68.17 | 69.355 | 67.73 | 3617737 |
| 1721082900 | 67.83 | 2.39 | 3.65 | 65.18 | 68.305 | 65.069999 | 5192890 |
| 1720823700 | 65.44 | 1.27 | 1.98 | 67.75 | 67.77 | 65.069999 | 7287847 |
| 1720737300 | 64.17 | 0.66 | 1.04 | 64.01 | 64.769999 | 63.99 | 4010058 |
| 1720650900 | 63.51 | 0.95 | 1.52 | 62.59 | 63.63 | 62.52 | 3439700 |
| 1720564500 | 62.56 | -0.27 | -0.43 | 63.01 | 63.07 | 62.03 | 3234937 |
| 1720478100 | 62.83 | -0.33 | -0.52 | 63.09 | 63.58 | 62.58 | 4041313 |
| 1720218900 | 63.16 | 0.47 | 0.75 | 62.59 | 63.18 | 62.19 | 2553316 |
| 1720040640 | 62.69 | -0.07 | -0.11 | 62.93 | 63.18 | 62.53 | 1273375 |
| 1719959700 | 62.76 | 0.67 | 1.08 | 61.87 | 62.91 | 61.36 | 2717513 |
| 1719873300 | 62.09 | -1.24 | -1.96 | 63.28 | 63.48 | 62.03 | 2354267 |
| 1719614100 | 63.33 | 0 | 0.00 | 63.33 | 63.33 | 63.33 | 0 |
| 1719527700 | 63.33 | -0.08 | -0.13 | 63.3 | 63.84 | 63.15 | 2304906 |
| 1719441300 | 63.41 | -1.02 | -1.58 | 64.2 | 64.31 | 63.37 | 2650280 |
| 1719354900 | 64.43 | -0.61 | -0.94 | 64.8 | 65.12 | 63.975 | 2247800 |
| 1719268500 | 65.04 | -0.3 | -0.46 | 65.489999 | 65.849999 | 65 | 2367057 |
| 1719009300 | 65.34 | 0.22 | 0.34 | 65.349999 | 65.455 | 64.569999 | 5760531 |
| 1718922900 | 65.12 | 0.17 | 0.26 | 65 | 65.29 | 64.459999 | 2772117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
