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 | 0.94 | 1.45465800062 | 64.62 | 65.97 | 63.365 | 0 | 0 | IX |
| 4 | 2.845 | 4.53639480188 | 62.715 | 65.97 | 60.865 | 0 | 0 | IX |
| 12 | 6.04 | 10.1478494624 | 59.52 | 65.97 | 55.49 | 0 | 0 | IX |
| 26 | 7.435 | 12.7913978495 | 58.125 | 65.97 | 50.975 | 0 | 0 | IX |
| 52 | 19.97 | 43.8034656723 | 45.59 | 65.97 | 45.175 | 0 | 0 | IX |
| 156 | 14.665 | 28.8142253659 | 50.895 | 65.97 | 40.1925 | 0 | 0 | IX |
| 260 | 31.95 | 95.0609937519 | 33.61 | 65.97 | 26.1275 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 65.739999 | 0.74 | 1.14 | 65 | 65.97 | 65 | 0 |
| 1732210200 | 65 | 0.78 | 1.21 | 64.224999 | 65.075 | 64.224999 | 0 |
| 1732123800 | 64.224999 | 0.14 | 0.23 | 64.08 | 64.474999 | 64.025 | 0 |
| 1732037400 | 64.08 | 0.13 | 0.20 | 63.95 | 64.08 | 63.365 | 0 |
| 1731951000 | 63.95 | 0.12 | 0.18 | 63.835 | 63.955 | 63.445 | 0 |
| 1731691800 | 63.835 | -0.79 | -1.21 | 64.62 | 64.62 | 63.82 | 0 |
| 1731605400 | 64.62 | -0.23 | -0.35 | 64.845 | 65.09 | 64.504999 | 0 |
| 1731519000 | 64.845 | 0.22 | 0.34 | 64.625 | 64.855 | 64.295 | 0 |
| 1731432600 | 64.625 | -0.28 | -0.43 | 64.905 | 64.91 | 64.55 | 0 |
| 1731346200 | 64.905 | 0.67 | 1.04 | 64.235 | 65.095 | 64.235 | 0 |
| 1731087000 | 64.235 | 0.88 | 1.39 | 63.355 | 64.245 | 63.355 | 0 |
| 1731000600 | 63.355 | 0.29 | 0.47 | 63.06 | 63.445 | 63.06 | 0 |
| 1730914200 | 63.06 | 1.87 | 3.06 | 61.19 | 63.725 | 61.19 | 0 |
| 1730827800 | 61.19 | 0.18 | 0.30 | 61.005 | 61.255 | 60.865 | 0 |
| 1730741400 | 61.005 | -0.54 | -0.87 | 61.54 | 61.54 | 60.915 | 0 |
| 1730482200 | 61.54 | 0.09 | 0.15 | 61.45 | 61.645 | 61.1 | 0 |
| 1730395800 | 61.45 | -0.8 | -1.28 | 62.245 | 62.245 | 61.22 | 0 |
| 1730309400 | 62.245 | -0.37 | -0.58 | 62.61 | 62.655 | 62.01 | 0 |
| 1730223000 | 62.61 | 0.03 | 0.05 | 62.58 | 62.765 | 62.545 | 0 |
| 1730136600 | 62.58 | -0.09 | -0.14 | 62.665 | 62.89 | 62.5 | 0 |
| 1729873800 | 62.665 | -0.05 | -0.08 | 62.715 | 62.865 | 62.565 | 0 |
| 1729787400 | 62.715 | -0.13 | -0.20 | 62.84 | 63.175 | 62.655 | 0 |
| 1729701000 | 62.84 | -0.15 | -0.23 | 62.985 | 63.265 | 62.815 | 0 |
| 1729614600 | 62.985 | 0.04 | 0.06 | 62.945 | 63.075 | 62.775 | 0 |
| 1729528200 | 62.945 | -0.23 | -0.36 | 63.175 | 63.285 | 62.935 | 0 |
| 1729269000 | 63.175 | -0.18 | -0.28 | 63.355 | 63.355 | 62.945 | 0 |
| 1729182600 | 63.355 | 0.69 | 1.10 | 62.665 | 63.63 | 62.665 | 0 |
| 1729096200 | 62.665 | 0.13 | 0.21 | 62.535 | 62.71 | 62.365 | 0 |
| 1729009800 | 62.535 | -0.04 | -0.06 | 62.57 | 62.96 | 62.465 | 0 |
| 1728923400 | 62.57 | 0.59 | 0.96 | 61.975 | 62.65 | 61.975 | 0 |
| 1728664200 | 61.975 | 0.31 | 0.50 | 61.665 | 62.06 | 61.475 | 0 |
| 1728577800 | 61.665 | 0.1 | 0.17 | 61.56 | 61.785 | 61.515 | 0 |
| 1728491400 | 61.56 | 0.44 | 0.71 | 61.125 | 61.56 | 61.095 | 0 |
| 1728405000 | 61.125 | 0.13 | 0.20 | 61 | 61.175 | 60.52 | 0 |
| 1728318600 | 61 | 0.25 | 0.41 | 60.75 | 61.06 | 60.75 | 0 |
| 1728059400 | 60.75 | 0.31 | 0.50 | 60.445 | 61.09 | 60.305 | 0 |
| 1727973000 | 60.445 | -0.08 | -0.13 | 60.525 | 60.57 | 60.2 | 0 |
| 1727886600 | 60.525 | 0.18 | 0.30 | 60.345 | 60.57 | 60.065 | 0 |
| 1727800200 | 60.345 | 0.21 | 0.35 | 60.135 | 60.81 | 60.105 | 0 |
| 1727713800 | 60.135 | -0.2 | -0.33 | 60.335 | 60.335 | 59.74 | 0 |
| 1727454600 | 60.335 | -0.39 | -0.64 | 60.725 | 60.85 | 60.335 | 0 |
| 1727368200 | 60.725 | 0.3 | 0.50 | 60.425 | 61.56 | 60.425 | 0 |
| 1727281800 | 60.425 | 0.26 | 0.43 | 60.165 | 60.47 | 59.85 | 0 |
| 1727195400 | 60.165 | 0.07 | 0.12 | 60.095 | 60.435 | 59.75 | 0 |
| 1727109000 | 60.095 | 0.48 | 0.81 | 59.615 | 60.315 | 59.615 | 0 |
| 1726849800 | 59.615 | -0.25 | -0.42 | 59.865 | 59.865 | 59.485 | 0 |
| 1726763400 | 59.865 | 1.36 | 2.32 | 58.505 | 59.945 | 58.505 | 0 |
| 1726677000 | 58.505 | -0.31 | -0.53 | 58.815 | 58.815 | 58.42 | 0 |
| 1726590600 | 58.815 | 0.44 | 0.75 | 58.375 | 58.965 | 58.375 | 0 |
| 1726504200 | 58.375 | -0.4 | -0.68 | 58.775 | 58.775 | 58.2 | 0 |
| 1726245000 | 58.775 | 0.53 | 0.91 | 58.245 | 58.79 | 58.245 | 0 |
| 1726158600 | 58.245 | 1.84 | 3.26 | 56.405 | 58.43 | 56.405 | 0 |
| 1726072200 | 56.405 | -0.05 | -0.09 | 56.455 | 56.92 | 56.025 | 0 |
| 1725985800 | 56.455 | 0.12 | 0.21 | 56.335 | 56.835 | 56.295 | 0 |
| 1725899400 | 56.335 | 0.7 | 1.25 | 55.64 | 56.665 | 55.64 | 0 |
| 1725640200 | 55.64 | -1.26 | -2.21 | 56.895 | 57.03 | 55.49 | 0 |
| 1725553800 | 56.895 | -0.66 | -1.15 | 57.555 | 57.575 | 56.835 | 0 |
| 1725467400 | 57.555 | -1.01 | -1.72 | 58.565 | 58.565 | 57.16 | 0 |
| 1725381000 | 58.565 | -1.22 | -2.03 | 59.78 | 59.885 | 58.34 | 0 |
| 1725294600 | 59.78 | 0.52 | 0.88 | 59.26 | 59.83 | 59.26 | 0 |
| 1725035400 | 59.26 | -0.26 | -0.44 | 59.52 | 59.62 | 59.24 | 0 |
| 1724949000 | 59.52 | 0.79 | 1.34 | 58.71 | 59.605 | 58.635 | 0 |
| 1724862600 | 58.735 | -0.15 | -0.25 | 58.88 | 59.325 | 58.605 | 0 |
| 1724776200 | 58.88 | 0.03 | 0.04 | 58.855 | 59.115 | 58.575 | 0 |
| 1724689800 | 58.855 | -0.36 | -0.60 | 59.21 | 59.395 | 58.675 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
