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 | 1.148 | 1.71471247199 | 66.95 | 68.17 | 66.95 | 327 | 67.15071989 | SP |
| 4 | 1.2655 | 1.8935398197 | 66.8325 | 68.17 | 64.44 | 656 | 66.18710012 | SP |
| 12 | 2.948 | 4.52494244052 | 65.15 | 68.17 | 61.48 | 9985 | 65.01569361 | SP |
| 26 | 5.9861 | 9.63760567621 | 62.1119 | 68.17 | 58.93 | 8646 | 63.802796 | SP |
| 52 | 15.858 | 30.3560490046 | 52.24 | 68.17 | 48.39 | 8913 | 59.43483657 | SP |
| 156 | 17.899 | 35.6560887667 | 50.199 | 68.17 | 48.39 | 7022 | 59.38312921 | SP |
| 260 | 17.899 | 35.6560887667 | 50.199 | 68.17 | 48.39 | 7022 | 59.38312921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 68.098 | -0.07 | -0.11 | 68.098 | 68.098 | 68.098 | 8 |
| 1726785300 | 68.1697 | 1.1 | 1.64 | 68.17 | 68.17 | 68.1697 | 44 |
| 1726698900 | 67.0673 | -0.23 | -0.35 | 67.2 | 67.2 | 67.01 | 1111 |
| 1726612500 | 67.3 | 0.03 | 0.04 | 67.55 | 67.62 | 67.18 | 260 |
| 1726526100 | 67.2713 | 0.15 | 0.23 | 67.19 | 67.2713 | 67.19 | 106 |
| 1726266900 | 67.12 | 0.38 | 0.57 | 66.95 | 67.12 | 66.95 | 117 |
| 1726180500 | 66.740799 | 0.47 | 0.71 | 66.379999 | 66.740799 | 66.379999 | 319 |
| 1726094100 | 66.2672 | 0.74 | 1.14 | 65.709999 | 66.2672 | 65.709999 | 251 |
| 1726007700 | 65.5232 | 0.37 | 0.57 | 65.23 | 65.5232 | 65.23 | 80 |
| 1725921300 | 65.152199 | 0.71 | 1.11 | 65.09 | 65.152199 | 65.09 | 61 |
| 1725662100 | 64.44 | -1.04 | -1.59 | 65.56 | 65.56 | 64.44 | 941 |
| 1725575700 | 65.4839 | -0.26 | -0.40 | 65.819999 | 65.819999 | 65.42 | 2050 |
| 1725489300 | 65.7441 | -0.11 | -0.16 | 66 | 66 | 65.59 | 2272 |
| 1725402900 | 65.849999 | -1.3 | -1.93 | 66.81 | 66.81 | 65.849999 | 1080 |
| 1725057300 | 67.1456 | 0.69 | 1.03 | 66.84 | 67.1456 | 66.84 | 2011 |
| 1724970900 | 66.459999 | 0.01 | 0.01 | 66.79 | 66.84 | 66.459999 | 527 |
| 1724884500 | 66.4507 | -0.44 | -0.66 | 66.43 | 66.5 | 66.14 | 471 |
| 1724798100 | 66.89 | 0.14 | 0.21 | 66.76 | 66.89 | 66.72 | 260 |
| 1724711700 | 66.75 | -0.22 | -0.33 | 67.069999 | 67.069999 | 66.75 | 67 |
| 1724452500 | 66.9713 | 0.67 | 1.01 | 66.832499 | 66.9713 | 66.832499 | 470 |
| 1724366100 | 66.3 | -0.51 | -0.76 | 67.15 | 67.15 | 66.3 | 13 |
| 1724279700 | 66.81 | 0.17 | 0.26 | 66.62 | 66.849999 | 66.62 | 409 |
| 1724193300 | 66.64 | -0.08 | -0.12 | 66.739999 | 66.739999 | 66.64 | 68 |
| 1724106900 | 66.72 | 0.68 | 1.03 | 66.18 | 66.72 | 66.18 | 201 |
| 1723847700 | 66.04 | 0.12 | 0.18 | 65.81 | 66.04 | 65.81 | 31 |
| 1723761300 | 65.92 | 1.12 | 1.73 | 65.485 | 65.92 | 65.485 | 41 |
| 1723674900 | 64.8 | 0.24 | 0.38 | 64.78 | 64.84 | 64.78 | 169 |
| 1723588500 | 64.5552 | 1.05 | 1.65 | 64.379999 | 64.5552 | 64.379999 | 36 |
| 1723502100 | 63.51 | -0.02 | -0.03 | 63.72 | 63.72 | 63.51 | 53 |
| 1723242900 | 63.53 | 0.31 | 0.49 | 63.19 | 63.53 | 63.19 | 403 |
| 1723156500 | 63.22 | 1.5 | 2.43 | 62.34 | 63.22 | 62.34 | 256 |
| 1723070100 | 61.7226 | -0.45 | -0.72 | 63.21 | 63.21 | 61.7226 | 354 |
| 1722983700 | 62.17 | 0.61 | 0.99 | 61.75 | 62.972 | 61.75 | 1159 |
| 1722897300 | 61.5602 | -1.9 | -3.00 | 61.84 | 61.84 | 61.48 | 627 |
| 1722638100 | 63.4624 | -1.23 | -1.90 | 63.4624 | 63.4624 | 63.4624 | 15 |
| 1722551700 | 64.6913 | -0.86 | -1.31 | 64.959999 | 64.959999 | 64.599999 | 1246 |
| 1722465300 | 65.5517 | 1.02 | 1.58 | 65.65 | 65.65 | 65.459999 | 313 |
| 1722378900 | 64.5348 | -0.35 | -0.53 | 64.45 | 64.61 | 64.42 | 529 |
| 1722292500 | 64.879999 | 0.11 | 0.17 | 65.11 | 65.11 | 64.879999 | 655 |
| 1722033300 | 64.769999 | 0.66 | 1.02 | 64.56 | 64.769999 | 64.56 | 46 |
| 1721946900 | 64.114599 | -0.33 | -0.50 | 64.81 | 64.819999 | 64.114599 | 2112 |
| 1721860500 | 64.44 | -1.48 | -2.24 | 65.37 | 65.37 | 64.44 | 237 |
| 1721774100 | 65.9196 | -0.17 | -0.26 | 66.14 | 66.15 | 65.9196 | 2842 |
| 1721687700 | 66.0928 | 0.66 | 1.01 | 66.08 | 66.0928 | 66.08 | 12 |
| 1721428500 | 65.4312 | -0.46 | -0.70 | 65.41 | 65.61 | 65.33 | 10781 |
| 1721342100 | 65.8922 | -0.57 | -0.86 | 66.73 | 66.73 | 65.8922 | 69 |
| 1721255700 | 66.4665 | -0.87 | -1.30 | 66.489999 | 66.489999 | 66.4665 | 72 |
| 1721169300 | 67.3395 | 0.42 | 0.63 | 67.16 | 67.3395 | 67.16 | 695 |
| 1721082900 | 66.9165 | 0.18 | 0.27 | 67.15 | 67.28 | 66.9165 | 212 |
| 1720823700 | 66.7347 | 0.26 | 0.39 | 66.58 | 66.819999 | 66.58 | 182 |
| 1720737300 | 66.4728 | -0.56 | -0.84 | 67.13 | 67.13 | 66.4728 | 877 |
| 1720650900 | 67.0364 | 0.63 | 0.95 | 66.62 | 67.0364 | 66.62 | 665 |
| 1720564500 | 66.4024 | 0.07 | 0.11 | 66.56 | 66.569999 | 66.4024 | 327 |
| 1720478100 | 66.3279 | -0.02 | -0.03 | 66.379999 | 66.379999 | 66.3279 | 710 |
| 1720218900 | 66.3481 | 0.46 | 0.70 | 66.04 | 66.3481 | 66.04 | 789 |
| 1720040640 | 65.89 | 0.34 | 0.51 | 65.64 | 65.89 | 65.64 | 38 |
| 1719959700 | 65.5531 | 0.46 | 0.71 | 65.069999 | 65.5531 | 65.069999 | 37 |
| 1719873300 | 65.09 | -0.08 | -0.12 | 65.08 | 65.09 | 65.08 | 179 |
| 1719614100 | 65.170599 | 0 | 0.00 | 65.170599 | 65.170599 | 65.170599 | 0 |
| 1719527700 | 65.170599 | 0.07 | 0.11 | 65.19 | 65.19 | 65.170599 | 3 |
| 1719441300 | 65.099999 | 0.11 | 0.17 | 64.849999 | 65.099999 | 64.849999 | 10 |
| 1719354900 | 64.989999 | 0.27 | 0.42 | 64.879999 | 64.989999 | 64.879999 | 234 |
| 1719268500 | 64.72 | -0.13 | -0.20 | 64.86 | 64.86 | 64.72 | 29 |
| 1719009300 | 64.851299 | -0.12 | -0.18 | 64.73 | 64.851299 | 64.73 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
