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 | 0.6618 | 1.02620561327 | 64.49 | 65.1368 | 64.29 | 798 | 64.69747894 | SP |
| 4 | -3.1982 | -4.67915142648 | 68.35 | 69.38 | 64.29 | 4138 | 65.56011222 | SP |
| 12 | -3.9882 | -5.76829621059 | 69.14 | 71.34 | 64.29 | 2539 | 66.76629516 | SP |
| 26 | 0.5918 | 0.916666666667 | 64.56 | 71.34 | 63.63 | 3476 | 66.07765785 | SP |
| 52 | 5.2118 | 8.6950283617 | 59.94 | 71.34 | 59.8 | 2808 | 64.83797862 | SP |
| 156 | -5.0682 | -7.21760182284 | 70.22 | 71.45 | 44.67 | 8979 | 57.63525434 | SP |
| 260 | 13.7048 | 26.6386766964 | 51.447 | 71.5999 | 36.05 | 8023 | 56.69440329 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 65.151799 | 0.79 | 1.23 | 64.95 | 65.151799 | 64.89 | 1525 |
| 1732318500 | 64.36 | -0.13 | -0.20 | 64.29 | 64.36 | 64.29 | 82 |
| 1732232100 | 64.489999 | -0.03 | -0.05 | 64.819999 | 64.819999 | 64.459999 | 499 |
| 1732145700 | 64.519999 | -0.36 | -0.56 | 64.489999 | 64.6044 | 64.3341 | 800 |
| 1732059300 | 64.8832 | 0.03 | 0.05 | 64.65 | 64.8832 | 64.65 | 206 |
| 1731972900 | 64.849999 | 0.09 | 0.14 | 64.51 | 65.136799 | 64.51 | 307 |
| 1731713700 | 64.7625 | 0.22 | 0.34 | 64.489999 | 64.823899 | 64.44 | 2893 |
| 1731627300 | 64.54 | -0.32 | -0.50 | 64.86 | 64.93 | 64.54 | 3334 |
| 1731540900 | 64.8613 | -0.25 | -0.38 | 64.8 | 65.08 | 64.72 | 51707 |
| 1731454500 | 65.11 | -1.35 | -2.03 | 65.87 | 65.87 | 65.01 | 4195 |
| 1731368100 | 66.459999 | -0.58 | -0.87 | 66.685 | 66.685 | 66.459999 | 1902 |
| 1731108900 | 67.04 | -0.4 | -0.59 | 66.78 | 67.04 | 66.769999 | 777 |
| 1731022500 | 67.44 | 0.56 | 0.84 | 67.86 | 67.86 | 67.19 | 705 |
| 1730936100 | 66.879999 | -0.26 | -0.39 | 66.879999 | 66.879999 | 66.879999 | 141 |
| 1730849700 | 67.14 | 0.18 | 0.27 | 66.959999 | 67.14 | 66.959999 | 96 |
| 1730763300 | 66.959999 | -0.14 | -0.21 | 67.22 | 67.33 | 66.959999 | 558 |
| 1730500500 | 67.099999 | 0.46 | 0.69 | 66.959999 | 67.099999 | 66.959999 | 478 |
| 1730414100 | 66.64 | -0.67 | -1.00 | 66.629999 | 66.97 | 66.61 | 5252 |
| 1730327700 | 67.31 | -0.7 | -1.03 | 67.35 | 67.38 | 66.94 | 1374 |
| 1730241300 | 68.01 | -1.37 | -1.97 | 67.93 | 68.42 | 67.91 | 5245 |
| 1730154900 | 69.38 | 0.98 | 1.43 | 68.69 | 69.38 | 68.69 | 586 |
| 1729895700 | 68.4 | 0.3 | 0.44 | 68.35 | 68.55 | 68.35 | 5756 |
| 1729809300 | 68.1 | 0.5 | 0.74 | 68.38 | 68.4499 | 67.98 | 4860 |
| 1729722900 | 67.6 | -0.79 | -1.16 | 68.17 | 68.195 | 67.6 | 21384 |
| 1729636500 | 68.39 | -0.6 | -0.87 | 68.43 | 68.43 | 68.39 | 287 |
| 1729550100 | 68.99 | -0.29 | -0.42 | 69.13 | 69.13 | 68.83 | 224 |
| 1729290900 | 69.2826 | 0.38 | 0.56 | 69.27 | 69.2826 | 69.27 | 89 |
| 1729204500 | 68.9 | 0.44 | 0.64 | 69.06 | 69.06 | 68.57 | 750 |
| 1729118100 | 68.46 | -0.93 | -1.34 | 69.39 | 69.39 | 68.46 | 10879 |
| 1729031700 | 69.39 | -0.21 | -0.30 | 69.61 | 69.78 | 69.38 | 400 |
| 1728945300 | 69.6 | -0.51 | -0.73 | 69.57 | 69.81 | 69.57 | 764 |
| 1728686100 | 70.11 | 0.88 | 1.27 | 69.88 | 70.11 | 69.88 | 166 |
| 1728599700 | 69.23 | -0.25 | -0.36 | 69.3 | 69.4 | 69.15 | 626 |
| 1728513300 | 69.48 | 0.66 | 0.96 | 68.92 | 69.48 | 68.92 | 51 |
| 1728426900 | 68.82 | -0.48 | -0.69 | 69.07 | 69.07 | 68.78 | 295 |
| 1728340500 | 69.3 | 0.02 | 0.03 | 69.46 | 69.46 | 68.95 | 352 |
| 1728081300 | 69.28 | -0.17 | -0.24 | 68.99 | 69.32 | 68.99 | 493 |
| 1727994900 | 69.45 | -0.42 | -0.60 | 69.29 | 69.45 | 69.14 | 685 |
| 1727908500 | 69.87 | -0.63 | -0.89 | 69.87 | 69.87 | 69.87 | 550 |
| 1727822100 | 70.5 | 0 | 0.00 | 70.75 | 70.75 | 70.26 | 292 |
| 1727735520 | 70.5 | -0.84 | -1.18 | 70.95 | 70.95 | 70.3701 | 827 |
| 1727476500 | 71.34 | 0.58 | 0.82 | 71.07 | 71.34 | 71.07 | 918 |
| 1727390100 | 70.76 | 1.13 | 1.62 | 70.48 | 70.905 | 70.48 | 524 |
| 1727303700 | 69.63 | 0.35 | 0.51 | 69.66 | 69.66 | 69.31 | 1030 |
| 1727217300 | 69.28 | -0.02 | -0.03 | 69.16 | 69.28 | 69.14 | 143 |
| 1727130900 | 69.3 | 1.14 | 1.67 | 68.74 | 69.3 | 68.6434 | 2073 |
| 1726871700 | 68.16 | -0.93 | -1.35 | 68.5 | 68.5 | 68.16 | 83 |
| 1726785300 | 69.09 | 0.45 | 0.66 | 69.09 | 69.09 | 69.09 | 16 |
| 1726698900 | 68.6388 | -0.07 | -0.11 | 68.58 | 68.6388 | 68.58 | 220 |
| 1726612500 | 68.7126 | -0.07 | -0.11 | 68.73 | 68.8822 | 68.6 | 7989 |
| 1726526100 | 68.7854 | 0.3 | 0.43 | 68.7854 | 68.7854 | 68.7854 | 133 |
| 1726266900 | 68.49 | 0.7 | 1.03 | 68.61 | 68.7 | 68.2 | 2945 |
| 1726180500 | 67.7932 | 0.47 | 0.70 | 67.7932 | 67.7932 | 67.7932 | 279 |
| 1726094100 | 67.32 | -0.37 | -0.55 | 67.72 | 67.72 | 67.32 | 93 |
| 1726007700 | 67.69 | -0.4 | -0.59 | 67.79 | 67.79 | 67.69 | 210 |
| 1725921300 | 68.09 | 0.77 | 1.14 | 67.77 | 68.21 | 67.69 | 1698 |
| 1725662100 | 67.32 | -1.17 | -1.71 | 67.32 | 67.32 | 67.32 | 135 |
| 1725575700 | 68.49 | 0.35 | 0.51 | 68.32 | 68.49 | 68.32 | 198 |
| 1725489300 | 68.14 | -0.54 | -0.79 | 67.99 | 68.48 | 67.99 | 2646 |
| 1725402900 | 68.68 | -0.6 | -0.87 | 68.68 | 68.68 | 68.68 | 86 |
| 1725057300 | 69.2794 | 0.4 | 0.58 | 69.14 | 69.2794 | 69.14 | 27 |
| 1724970900 | 68.88 | -0.59 | -0.85 | 69.22 | 69.22 | 68.88 | 10 |
| 1724884500 | 69.47 | 0.64 | 0.93 | 68.93 | 69.47 | 68.93 | 74 |
| 1724798100 | 68.83 | -0.02 | -0.04 | 68.85 | 69.0794 | 68.66 | 968 |
| 1724711700 | 68.8547 | 0 | 0.01 | 68.8547 | 68.8547 | 68.8547 | 324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
