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 | 1.47579693034 | 67.76 | 69.51 | 67.52 | 2028 | 68.45145275 | CS |
| 4 | 10.27 | 17.5585570183 | 58.49 | 72.66 | 55.93 | 60944 | 64.67503662 | CS |
| 12 | 19.82 | 40.4985696772 | 48.94 | 72.66 | 48.88 | 85520 | 57.62750671 | CS |
| 26 | 23 | 50.2622377622 | 45.76 | 72.66 | 41.92 | 51660 | 55.38429261 | CS |
| 52 | 22.76 | 49.4782608696 | 46 | 72.66 | 34.55 | 91592 | 47.54119839 | CS |
| 156 | 22.76 | 49.4782608696 | 46 | 72.66 | 34.55 | 91592 | 47.54119839 | CS |
| 260 | 22.76 | 49.4782608696 | 46 | 72.66 | 34.55 | 91592 | 47.54119839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 69.43 | 0.92 | 1.34 | 69.51 | 69.51 | 68.76 | 725 |
| 1732318500 | 68.51 | -0.8 | -1.15 | 68.55 | 68.76 | 68.51 | 2388 |
| 1732232100 | 69.31 | 0.99 | 1.45 | 68.48 | 69.32 | 68.48 | 772 |
| 1732145700 | 68.32 | 0.51 | 0.75 | 67.94 | 68.32 | 67.52 | 4178 |
| 1732059300 | 67.81 | -2.08 | -2.98 | 67.76 | 68.42 | 67.76 | 1719 |
| 1731972900 | 69.89 | -0.78 | -1.10 | 70.41 | 70.41 | 69.89 | 864 |
| 1731713700 | 70.67 | 1.04 | 1.49 | 69 | 71 | 69 | 2241 |
| 1731627300 | 69.63 | -1.37 | -1.93 | 70.09 | 71 | 69.63 | 2286 |
| 1731540900 | 71 | -0.29 | -0.41 | 71.94 | 71.94 | 70.37 | 13559 |
| 1731454500 | 71.29 | -1.05 | -1.45 | 72.16 | 72.66 | 70.61 | 86873 |
| 1731368100 | 72.34 | 1.6 | 2.26 | 71.21 | 72.66 | 71.08 | 127289 |
| 1731108900 | 70.74 | 1.9 | 2.76 | 69.34 | 70.77 | 69.18 | 8643 |
| 1731022500 | 68.84 | 1.91 | 2.85 | 67.22 | 69.42 | 67.14 | 2913 |
| 1730936100 | 66.93 | 2.2 | 3.40 | 66.86 | 66.93 | 65.095 | 47973 |
| 1730849700 | 64.73 | 2.13 | 3.40 | 62.76 | 64.83 | 62.76 | 303890 |
| 1730763300 | 62.6 | -0.09 | -0.14 | 62.58 | 62.6 | 61.905 | 39104 |
| 1730500500 | 62.69 | 6.76 | 12.09 | 56.48 | 64.179 | 56.48 | 511893 |
| 1730414100 | 55.93 | -1.09 | -1.91 | 56.09 | 57 | 55.93 | 12065 |
| 1730327700 | 57.02 | -2.25 | -3.80 | 57.99 | 57.99 | 57.02 | 50632 |
| 1730241300 | 59.27 | 0.55 | 0.94 | 58.49 | 59.55 | 58.49 | 57424 |
| 1730154900 | 58.72 | 0 | 0.00 | 58.72 | 58.72 | 58.72 | 127 |
| 1729895700 | 58.72 | 0 | 0.00 | 58.26 | 58.72 | 58.26 | 114 |
| 1729809300 | 58.72 | -0.13 | -0.22 | 59.06 | 59.06 | 58.72 | 476 |
| 1729722900 | 58.85 | -0.93 | -1.56 | 58.49 | 58.85 | 58.49 | 1096 |
| 1729636500 | 59.78 | 0 | 0.00 | 59.66 | 59.78 | 59.66 | 143 |
| 1729550100 | 59.78 | -0.5 | -0.83 | 59.76 | 60.29 | 59.47 | 1138 |
| 1729290900 | 60.28 | 1.06 | 1.79 | 59.86 | 60.33 | 59.86 | 1004 |
| 1729204500 | 59.22 | 0.18 | 0.30 | 59.19 | 59.75 | 59.15 | 5286 |
| 1729118100 | 59.04 | 1.76 | 3.07 | 58.01 | 59.04 | 57.91 | 102872 |
| 1729031700 | 57.28 | -1.47 | -2.50 | 58.14 | 58.77 | 57.19 | 53116 |
| 1728945300 | 58.75 | 0.92 | 1.59 | 57.75 | 59.21 | 57.75 | 39793 |
| 1728686100 | 57.83 | 0.84 | 1.47 | 57.82 | 57.83 | 57.6 | 39082 |
| 1728599700 | 56.99 | -1.14 | -1.96 | 57.52 | 57.52 | 56.99 | 176628 |
| 1728513300 | 58.13 | 0.58 | 1.01 | 57.64 | 58.44 | 57.64 | 811 |
| 1728426900 | 57.55 | 1.79 | 3.21 | 55.68 | 57.55 | 55.1 | 555 |
| 1728340500 | 55.76 | -0.59 | -1.05 | 56.32 | 57.04 | 55.76 | 103467 |
| 1728081300 | 56.35 | 0.35 | 0.63 | 56.93 | 56.98 | 56.35 | 1140 |
| 1727994900 | 56 | -0.47 | -0.83 | 57.44 | 57.44 | 56 | 1545 |
| 1727908500 | 56.47 | 0.73 | 1.31 | 56.87 | 56.95 | 56.09 | 1577 |
| 1727822100 | 55.74 | 0 | 0.00 | 56.03 | 56.03 | 55.74 | 50462 |
| 1727735700 | 55.74 | -1.78 | -3.09 | 57.56 | 57.56 | 55.09 | 141007 |
| 1727476500 | 57.52 | 1.01 | 1.79 | 56.21 | 57.84 | 56.21 | 1068 |
| 1727390100 | 56.51 | -0.92 | -1.60 | 57.27 | 57.27 | 56.51 | 250629 |
| 1727303700 | 57.43 | -0.58 | -1.00 | 57.8 | 58.2 | 57.06 | 80082 |
| 1727217300 | 58.01 | 0.73 | 1.27 | 56.5701 | 58.2 | 56.5701 | 383343 |
| 1727130900 | 57.28 | 0.7 | 1.24 | 56.92 | 57.32 | 56.92 | 62561 |
| 1726871700 | 56.58 | -0.68 | -1.19 | 57.05 | 57.59 | 56.58 | 94916 |
| 1726785300 | 57.26 | -0.2 | -0.35 | 57.29 | 57.88 | 56.95 | 180557 |
| 1726698900 | 57.46 | 2.22 | 4.02 | 55.92 | 57.99 | 55.92 | 278597 |
| 1726612500 | 55.24 | 1.34 | 2.49 | 54.05 | 55.52 | 54.05 | 402781 |
| 1726526100 | 53.9 | 0.36 | 0.67 | 54.32 | 54.92 | 53.9 | 158675 |
| 1726266900 | 53.54 | -0.21 | -0.39 | 53.71 | 54.17 | 53.54 | 257699 |
| 1726180500 | 53.75 | 1.51 | 2.89 | 52.44 | 53.75 | 52.44 | 402822 |
| 1726094100 | 52.24 | -0.25 | -0.48 | 52.5571 | 52.5571 | 52.24 | 300553 |
| 1726007700 | 52.49 | 2.21 | 4.39 | 51.5 | 52.49 | 51.5 | 103084 |
| 1725921300 | 50.285 | 0.13 | 0.27 | 50.78 | 50.9 | 50.285 | 99524 |
| 1725662100 | 50.15 | -0.49 | -0.97 | 50.68 | 50.68 | 50.04 | 1392 |
| 1725575700 | 50.64 | 0.02 | 0.04 | 50.53 | 50.72 | 50.53 | 105228 |
| 1725489300 | 50.62 | 1.74 | 3.56 | 49.82 | 50.63 | 49.82 | 51407 |
| 1725402900 | 48.88 | -0.19 | -0.39 | 48.94 | 48.94 | 48.88 | 551 |
| 1725057300 | 49.07 | -0.93 | -1.86 | 50.51 | 50.51 | 49.07 | 21810 |
| 1724970900 | 50 | 0.72 | 1.46 | 49.74 | 50 | 49.67 | 1175 |
| 1724884500 | 49.28 | -0.44 | -0.88 | 49.61 | 49.61 | 49.28 | 708 |
| 1724798100 | 49.72 | -0.28 | -0.56 | 49.95 | 49.95 | 49.35 | 1746 |
| 1724711700 | 50 | 1.24 | 2.54 | 49.34 | 50 | 49.07 | 27671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
