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 | 0.32 | 0.462093862816 | 69.25 | 71.75 | 69.01 | 3758 | 70.5055346 | CS |
| 4 | 6.97 | 11.1341853035 | 62.6 | 71.75 | 62.25 | 10213 | 66.60685472 | CS |
| 12 | 11.67 | 20.1554404145 | 57.9 | 72.5 | 57.02 | 7210 | 65.18697247 | CS |
| 26 | 11.57 | 19.9482758621 | 58 | 72.5 | 57.01 | 4822 | 63.50388834 | CS |
| 52 | -16.43 | -19.1046511628 | 86 | 86 | 42.75 | 6809 | 65.90319939 | CS |
| 156 | -40.43 | -36.7545454545 | 110 | 114.885 | 42.75 | 13639 | 91.52583295 | CS |
| 260 | -40.43 | -36.7545454545 | 110 | 114.885 | 42.75 | 13639 | 91.52583295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 70.68 | 0 | 0.00 | 70.65 | 70.68 | 70.65 | 4 |
| 1726871400 | 70.68 | -0.82 | -1.15 | 69.01 | 70.775 | 69.01 | 2729 |
| 1726785000 | 71.4999 | 1.5 | 2.14 | 70 | 71.75 | 70 | 4794 |
| 1726698600 | 70 | -0.06 | -0.09 | 70 | 70.28 | 69.735 | 3755 |
| 1726612200 | 70.06 | 1.27 | 1.85 | 69.25 | 71.3814 | 69.17 | 7509 |
| 1726525800 | 68.79 | 0.29 | 0.42 | 68.96 | 69.0867 | 68.42 | 12000 |
| 1726266600 | 68.5 | 0.16 | 0.23 | 68.32 | 68.7499 | 67.87 | 5319 |
| 1726180200 | 68.34 | 0.34 | 0.50 | 67.51 | 68.34 | 67.51 | 9494 |
| 1726093800 | 68 | 1 | 1.49 | 67 | 68 | 67 | 20693 |
| 1726007400 | 67 | 0.67 | 1.01 | 67.25 | 67.5 | 66.75 | 17004 |
| 1725921000 | 66.32776 | 0.32 | 0.49 | 66.459999 | 66.5 | 65.489999 | 26949 |
| 1725661800 | 66.004999 | 2 | 3.13 | 64 | 66.004999 | 64 | 12381 |
| 1725575400 | 64 | -1.38 | -2.10 | 65.4 | 65.4 | 64 | 14405 |
| 1725489000 | 65.375 | 0.38 | 0.58 | 65 | 65.375 | 64.56 | 7436 |
| 1725402600 | 65 | 0.49 | 0.76 | 64.51 | 65 | 64.3138 | 12389 |
| 1725057000 | 64.51 | -0.46 | -0.70 | 65.5 | 65.5 | 64.51 | 10548 |
| 1724970600 | 64.965 | 1.03 | 1.61 | 63.91 | 65.05 | 63.91 | 6731 |
| 1724884200 | 63.9336 | -0.75 | -1.17 | 62.25 | 65 | 62.25 | 11286 |
| 1724797800 | 64.6875 | 1.94 | 3.09 | 62.6 | 64.6875 | 62.6 | 8630 |
| 1724711400 | 62.75 | 1.41 | 2.31 | 61.4 | 62.75 | 61.4 | 9512 |
| 1724452200 | 61.336 | -0.86 | -1.39 | 62 | 62.5 | 61.336 | 7753 |
| 1724365800 | 62.2 | 0.45 | 0.73 | 61.75 | 62.2 | 61.75 | 4403 |
| 1724279400 | 61.75 | 0.24 | 0.39 | 62 | 62.4 | 61.75 | 3610 |
| 1724193000 | 61.51 | -1.47 | -2.33 | 62.81 | 62.98 | 61.51 | 8774 |
| 1724106600 | 62.98 | 1.89 | 3.09 | 61.09 | 62.98 | 61.09 | 8431 |
| 1723847400 | 61.09 | 0.84 | 1.39 | 60.25 | 61.09 | 60.25 | 8945 |
| 1723761000 | 60.25 | 0.25 | 0.42 | 59.99 | 60.25 | 59.99 | 7788 |
| 1723674600 | 60 | 0 | 0.00 | 59.555 | 60.5 | 59.45 | 4739 |
| 1723588200 | 59.9999 | 1 | 1.69 | 59.48 | 59.9999 | 58.5 | 2877 |
| 1723501800 | 59 | -5.6 | -8.67 | 61.05 | 61.775 | 57.02 | 24024 |
| 1723242600 | 64.599999 | -1.25 | -1.90 | 64.59 | 66.03 | 64.59 | 4530 |
| 1723156200 | 65.849999 | -3.96 | -5.67 | 68.57 | 68.57 | 62 | 18753 |
| 1723069800 | 69.81 | -0.19 | -0.27 | 69.6 | 69.81 | 68.05 | 1319 |
| 1722983400 | 69.9999 | 0.75 | 1.08 | 68.34 | 70 | 68 | 1637 |
| 1722897000 | 69.2496 | -3.15 | -4.35 | 67.1605 | 70 | 66.885 | 4712 |
| 1722637800 | 72.4 | 3.4 | 4.93 | 68 | 72.5 | 61.13 | 14669 |
| 1722551400 | 69 | -2.99 | -4.15 | 71.31 | 71.31 | 68.9 | 4737 |
| 1722465000 | 71.99 | 6.99 | 10.75 | 65.14 | 71.99 | 65.14 | 1836 |
| 1722378600 | 65 | -5.86 | -8.27 | 71.25 | 72 | 65 | 8413 |
| 1722292200 | 70.861 | 0.61 | 0.87 | 71.25 | 71.58 | 70.5 | 2352 |
| 1722033000 | 70.25 | 0 | 0.00 | 70.51 | 71.9 | 70.25 | 241 |
| 1721946600 | 70.25 | -0.75 | -1.06 | 71.65 | 72.2 | 69.85 | 3672 |
| 1721860200 | 71 | 4.5 | 6.77 | 66.5 | 71.99 | 66.5 | 9950 |
| 1721773800 | 66.4975 | 0.9 | 1.37 | 64.89 | 67 | 64.89 | 4536 |
| 1721687400 | 65.599999 | 0.6 | 0.92 | 64.65 | 66.3 | 64.5 | 2253 |
| 1721428200 | 65 | 0 | 0.00 | 64.65 | 65 | 64.65 | 11 |
| 1721341800 | 65 | 0.21 | 0.32 | 64.98 | 65.625 | 64.275 | 8486 |
| 1721255400 | 64.790099 | 0.79 | 1.23 | 64 | 64.790099 | 63.8964 | 4407 |
| 1721169000 | 64 | 2.4 | 3.90 | 61.99 | 64 | 61 | 9971 |
| 1721082600 | 61.6 | 1.1 | 1.82 | 60.54 | 62 | 60.54 | 4873 |
| 1720823400 | 60.5 | 1.05 | 1.77 | 59.5 | 60.5 | 59.5 | 3917 |
| 1720737000 | 59.45 | 0.09 | 0.15 | 59.5 | 59.5 | 59 | 1529 |
| 1720650600 | 59.3581 | 0.35 | 0.59 | 59.4 | 59.4 | 59.3581 | 542 |
| 1720564200 | 59.01 | -0.19 | -0.32 | 59.3 | 59.3 | 59.01 | 948 |
| 1720477800 | 59.2 | -0.2 | -0.34 | 59.1 | 59.4 | 59 | 1275 |
| 1720218600 | 59.4 | 0.4 | 0.68 | 59 | 59.4 | 58.9 | 7057 |
| 1720040640 | 59 | 0 | 0.00 | 59 | 59.2 | 59 | 1111 |
| 1719959400 | 59 | 1 | 1.72 | 57.9 | 59 | 57.9 | 5535 |
| 1719873000 | 58 | 0.1 | 0.17 | 57.9 | 58 | 57.63 | 2743 |
| 1719613800 | 57.9 | 0.05 | 0.09 | 57.88 | 58.09 | 57.88 | 1110 |
| 1719527400 | 57.85 | 0.6 | 1.05 | 57.36 | 58.38 | 57.36 | 4846 |
| 1719441000 | 57.25 | -0.5 | -0.87 | 57.39 | 57.75 | 57.08 | 418 |
| 1719354600 | 57.75 | 0.72 | 1.26 | 57.15 | 57.84 | 57.02 | 9172 |
| 1719268200 | 57.03 | -0.73 | -1.26 | 57.02 | 57.75 | 57.02 | 2734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
