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 | 1.39 | 2.04171562867 | 68.08 | 69.72 | 64.13 | 674066 | 68.2376833 | CS |
| 4 | 6.77 | 10.7974481659 | 62.7 | 75.53 | 61.92 | 805289 | 70.21693369 | CS |
| 12 | 3.79 | 5.77040194884 | 65.68 | 75.53 | 60.23 | 700937 | 67.03909196 | CS |
| 26 | 5.29 | 8.2424431287 | 64.18 | 75.53 | 52 | 799836 | 62.81202851 | CS |
| 52 | 27.46 | 65.365389193 | 42.01 | 75.53 | 38.01 | 744444 | 57.13821044 | CS |
| 156 | 51.57 | 288.100558659 | 17.9 | 75.53 | 17 | 751460 | 40.018969 | CS |
| 260 | 44.38 | 176.883220407 | 25.09 | 75.53 | 9.4601 | 792585 | 30.45212148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 69.47 | 1.78 | 2.63 | 68.36 | 69.62 | 67.165 | 467465 |
| 1721947200 | 67.69 | -0.64 | -0.94 | 66.92 | 68.41 | 64.129999 | 813217 |
| 1721860800 | 68.33 | -0.15 | -0.22 | 69.085 | 69.72 | 68.24 | 743459 |
| 1721774400 | 68.48 | 0.01 | 0.01 | 67.95 | 69.06 | 66.01 | 696879 |
| 1721688000 | 68.47 | 0.08 | 0.12 | 67.97 | 68.88 | 66.709999 | 472283 |
| 1721428800 | 68.39 | -1.31 | -1.88 | 68.08 | 68.91 | 67.47 | 644493 |
| 1721342400 | 69.7 | -1.1 | -1.55 | 70.41 | 71.07 | 69 | 498748 |
| 1721256000 | 70.8 | -1.34 | -1.86 | 72.06 | 73.19 | 70.48 | 723621 |
| 1721169600 | 72.14 | -0.79 | -1.08 | 72.7 | 73.49 | 69.09 | 967473 |
| 1721083200 | 72.93 | 2.1 | 2.96 | 71.32 | 73.68 | 71.27 | 795141 |
| 1720824000 | 70.83 | 2.08 | 3.03 | 69.54 | 72.195 | 68.86 | 667266 |
| 1720737600 | 68.75 | 1.43 | 2.12 | 68.62 | 69 | 66.3801 | 651465 |
| 1720651200 | 67.32 | -1.33 | -1.94 | 68.98 | 69.64 | 66.9 | 647893 |
| 1720564800 | 68.65 | -1.56 | -2.22 | 70.06 | 70.26 | 68.1 | 680114 |
| 1720478400 | 70.21 | -0.95 | -1.34 | 71.46 | 72.65 | 70.005 | 777211 |
| 1720219200 | 71.16 | -2.13 | -2.91 | 73.28 | 73.31 | 70.29 | 960745 |
| 1720040640 | 73.29 | 0.47 | 0.65 | 73.96 | 75.53 | 72.635 | 808537 |
| 1719960000 | 72.82 | -0.55 | -0.75 | 72.91 | 74.45 | 70.88 | 1270425 |
| 1719873600 | 73.37 | 10.6 | 16.89 | 67.95 | 74.64 | 67.95 | 1675980 |
| 1719614400 | 62.77 | 1.29 | 2.10 | 62.7 | 63.7 | 61.92 | 805540 |
| 1719528000 | 61.48 | -0.5 | -0.81 | 61.94 | 62.74 | 60.86 | 539219 |
| 1719441600 | 61.98 | 0.95 | 1.56 | 60.89 | 62.02 | 60.23 | 878467 |
| 1719355200 | 61.03 | -1.66 | -2.65 | 62.64 | 62.91 | 60.96 | 599123 |
| 1719268800 | 62.69 | 1.19 | 1.93 | 61.75 | 62.89 | 61 | 848593 |
| 1719009600 | 61.5 | -4.96 | -7.46 | 63.49 | 64.14 | 61.44 | 2953796 |
| 1718923200 | 66.459999 | 1.3 | 2.00 | 65.12 | 68.81 | 64.819999 | 1177343 |
| 1718750400 | 65.16 | -0.1 | -0.15 | 64.97 | 65.94 | 64.84 | 427392 |
| 1718664000 | 65.26 | 1.18 | 1.84 | 64.58 | 66.28 | 64.47 | 848784 |
| 1718404800 | 64.08 | -0.63 | -0.97 | 64.209999 | 65.239999 | 64.0306 | 334202 |
| 1718318400 | 64.709999 | -0.03 | -0.05 | 64.23 | 65 | 63.31 | 578512 |
| 1718232000 | 64.739999 | -0.45 | -0.69 | 66.01 | 67.019999 | 64.64 | 395843 |
| 1718145600 | 65.19 | -2.14 | -3.18 | 66.73 | 67.28 | 64.73 | 729951 |
| 1718059200 | 67.33 | -0.26 | -0.38 | 67.25 | 67.52 | 65.19 | 585335 |
| 1717800000 | 67.59 | -1.28 | -1.86 | 67.15 | 67.67 | 65.319999 | 699476 |
| 1717713600 | 68.87 | 0.32 | 0.47 | 68.84 | 70.86 | 68.57 | 559318 |
| 1717627200 | 68.55 | 3.32 | 5.09 | 65.01 | 68.695 | 64.8049 | 774155 |
| 1717540800 | 65.23 | -7.75 | -10.62 | 72.08 | 72.28 | 65.075 | 1166799 |
| 1717454400 | 72.98 | 4.55 | 6.65 | 68.55 | 73.08 | 68.55 | 1057944 |
| 1717195200 | 68.43 | 1.89 | 2.84 | 66.98 | 68.69 | 66.98 | 472635 |
| 1717108800 | 66.54 | 1.38 | 2.12 | 65.31 | 66.769999 | 65.29 | 359388 |
| 1717022400 | 65.16 | -1.19 | -1.79 | 65.95 | 66.51 | 65.019999 | 398135 |
| 1716936000 | 66.349999 | 0.07 | 0.11 | 66.53 | 68.19 | 65.73 | 378657 |
| 1716590400 | 66.28 | 1.05 | 1.61 | 65.83 | 66.4314 | 65.474999 | 244913 |
| 1716504000 | 65.23 | -1.19 | -1.79 | 66.39 | 66.66 | 64.620099 | 515458 |
| 1716417600 | 66.42 | 0.15 | 0.23 | 65.89 | 66.95 | 65.14 | 400094 |
| 1716331200 | 66.269999 | 0.72 | 1.10 | 65.69 | 66.94 | 65.69 | 376417 |
| 1716244800 | 65.55 | 0.88 | 1.36 | 64.67 | 66.14 | 64.67 | 303492 |
| 1715985600 | 64.67 | 0.88 | 1.38 | 64.25 | 64.709999 | 63.44 | 394911 |
| 1715899200 | 63.79 | 0.27 | 0.43 | 63.55 | 64.099999 | 62.59 | 509629 |
| 1715812800 | 63.52 | 0.27 | 0.43 | 63.01 | 63.92 | 61.91 | 495077 |
| 1715726400 | 63.25 | -0.56 | -0.88 | 64.23 | 64.65 | 63.2 | 381216 |
| 1715640000 | 63.81 | 0.03 | 0.05 | 63.96 | 64.84 | 63.2 | 468837 |
| 1715380800 | 63.78 | -2.15 | -3.26 | 66 | 66.0605 | 63.4945 | 724487 |
| 1715294400 | 65.93 | 1.11 | 1.71 | 64.67 | 66.67 | 64.120099 | 716132 |
| 1715208000 | 64.819999 | -1.26 | -1.91 | 65.43 | 66.16 | 64.069999 | 593469 |
| 1715121600 | 66.08 | 1.32 | 2.04 | 64.53 | 67.44 | 64.08 | 494099 |
| 1715035200 | 64.76 | -1.47 | -2.22 | 65.92 | 67.069999 | 64.739999 | 649927 |
| 1714776000 | 66.23 | 0.74 | 1.13 | 65.68 | 66.599999 | 64.099999 | 621683 |
| 1714689600 | 65.489999 | -2.41 | -3.55 | 69.75 | 71.345 | 65.319999 | 1101083 |
| 1714603200 | 67.9 | -0.45 | -0.66 | 69.18 | 69.18 | 67.004999 | 737630 |
| 1714516800 | 68.35 | -2.56 | -3.61 | 70.73 | 70.93 | 67.88 | 796810 |
| 1714430400 | 70.91 | 0.78 | 1.11 | 70.13 | 71.91 | 69.31 | 565107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
