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 | 1.33 | 2.03893913843 | 65.23 | 68.64 | 64.49 | 75403 | 66.66930091 | CS |
| 4 | 2.72 | 4.26065162907 | 63.84 | 70.73 | 60.94 | 90125 | 66.57716397 | CS |
| 12 | 3.73 | 5.93665446443 | 62.83 | 70.73 | 60.94 | 86433 | 65.39031602 | CS |
| 26 | 12.56 | 23.2592592593 | 54 | 70.73 | 49.27 | 110480 | 61.10018355 | CS |
| 52 | 1.23 | 1.88274911985 | 65.33 | 73.47 | 45.42 | 126875 | 57.78529948 | CS |
| 156 | -38.67 | -36.7480756438 | 105.23 | 121.425 | 45.42 | 119165 | 76.10382382 | CS |
| 260 | 4.56 | 7.35483870968 | 62 | 121.425 | 45.42 | 108443 | 77.6009471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 66.56 | -1.32 | -1.94 | 67.47 | 67.47 | 65 | 211534 |
| 1732577700 | 67.88 | 1.38 | 2.08 | 66.83 | 68.64 | 66.83 | 123138 |
| 1732318500 | 66.5 | 0.65 | 0.99 | 66.39 | 67.57 | 64.6101 | 78232 |
| 1732232100 | 65.849999 | 0.16 | 0.24 | 66.15 | 66.55 | 65.12 | 65197 |
| 1732145700 | 65.69 | -0.41 | -0.62 | 66.22 | 66.319999 | 65.44 | 44908 |
| 1732059300 | 66.099999 | 0.3 | 0.46 | 65.379999 | 66.265 | 64.489999 | 72986 |
| 1731972900 | 65.8 | -1.18 | -1.76 | 67 | 67.29 | 65.28 | 79820 |
| 1731713700 | 66.98 | 0.99 | 1.50 | 66.23 | 67.39 | 65.68 | 91670 |
| 1731627300 | 65.989999 | -0.39 | -0.59 | 66.239999 | 66.965 | 65.3 | 83977 |
| 1731540900 | 66.379999 | -0.62 | -0.93 | 67.69 | 67.69 | 66.03 | 73740 |
| 1731454500 | 67 | -2.7 | -3.87 | 69.37 | 70.19 | 66.95 | 121816 |
| 1731368100 | 69.7 | 0.11 | 0.16 | 70.14 | 70.73 | 69.33 | 92459 |
| 1731108900 | 69.59 | 0.97 | 1.41 | 68.95 | 70.48 | 68.79 | 94122 |
| 1731022500 | 68.62 | 0.01 | 0.01 | 68.62 | 69 | 67.61 | 159146 |
| 1730936100 | 68.61 | 1.76 | 2.63 | 68.35 | 70.65 | 68.23 | 152515 |
| 1730849700 | 66.849999 | 2.58 | 4.01 | 64.04 | 66.849999 | 63.725 | 61861 |
| 1730763300 | 64.269999 | -1 | -1.53 | 65.269999 | 65.269999 | 62.82 | 71510 |
| 1730500500 | 65.269999 | 4.08 | 6.67 | 62.95 | 67.49 | 62.26 | 160231 |
| 1730414100 | 61.19 | -1.29 | -2.06 | 62.62 | 62.95 | 60.94 | 83852 |
| 1730327700 | 62.48 | -1.03 | -1.62 | 63.07 | 63.9 | 62.11 | 59949 |
| 1730241300 | 63.51 | -0.94 | -1.46 | 63.9 | 63.94 | 63.19 | 59806 |
| 1730154900 | 64.45 | 1.1 | 1.74 | 63.92 | 65.069999 | 63.92 | 64251 |
| 1729895700 | 63.35 | -0.09 | -0.14 | 64.55 | 64.69 | 63.09 | 52041 |
| 1729809300 | 63.44 | -1.52 | -2.34 | 65.129999 | 65.81 | 63.17 | 47032 |
| 1729722900 | 64.959999 | 0.3 | 0.46 | 64.64 | 65.43 | 64.34 | 72059 |
| 1729636500 | 64.66 | -0.27 | -0.42 | 64.519999 | 64.959999 | 64.22 | 47167 |
| 1729550100 | 64.93 | -0.7 | -1.07 | 65.62 | 65.715 | 64.4987 | 51075 |
| 1729290900 | 65.629999 | -0.3 | -0.46 | 65.9 | 66.11 | 65.56 | 141844 |
| 1729204500 | 65.93 | -1.28 | -1.90 | 66.9 | 66.9 | 65.93 | 48042 |
| 1729118100 | 67.21 | 1.99 | 3.05 | 65.86 | 67.38 | 65.29 | 64204 |
| 1729031700 | 65.22 | 0.63 | 0.98 | 64.76 | 66.79 | 64.36 | 67341 |
| 1728945300 | 64.59 | 1.37 | 2.17 | 63.47 | 65.69 | 63.47 | 49583 |
| 1728686100 | 63.22 | 1.1 | 1.77 | 62.11 | 63.77 | 62.11 | 43557 |
| 1728599700 | 62.12 | -1 | -1.58 | 62.52 | 62.59 | 61.64 | 67179 |
| 1728513300 | 63.12 | 0.17 | 0.27 | 62.51 | 64.379999 | 62.51 | 56108 |
| 1728426900 | 62.95 | 0.61 | 0.98 | 62.47 | 63.01 | 62.18 | 51660 |
| 1728340500 | 62.34 | -1.03 | -1.63 | 63.11 | 63.37 | 61.86 | 70134 |
| 1728081300 | 63.37 | 0.08 | 0.13 | 63.18 | 63.49 | 60.4951 | 51164 |
| 1727994900 | 63.29 | -0.66 | -1.03 | 63.81 | 64.114999 | 63.29 | 39574 |
| 1727908500 | 63.95 | -0.93 | -1.43 | 64.44 | 64.81 | 63.8 | 44180 |
| 1727822100 | 64.879999 | -0.36 | -0.55 | 65.239999 | 65.849999 | 64.209999 | 64983 |
| 1727735700 | 65.239999 | 0.57 | 0.88 | 64.319999 | 65.59 | 64.319999 | 81213 |
| 1727476500 | 64.67 | 1 | 1.57 | 64.319999 | 64.94 | 63.81 | 55396 |
| 1727390100 | 63.67 | -0.58 | -0.90 | 64.59 | 65.019999 | 63.4804 | 73386 |
| 1727303700 | 64.25 | -0.27 | -0.42 | 64.629999 | 65.34 | 63.4 | 112099 |
| 1727217300 | 64.519999 | -1.23 | -1.87 | 65.53 | 65.78 | 64.51 | 61062 |
| 1727130900 | 65.75 | 0.65 | 1.00 | 65.42 | 66.11 | 65.11 | 112558 |
| 1726871700 | 65.099999 | -2.28 | -3.38 | 67.44 | 67.44 | 63.73 | 654538 |
| 1726785300 | 67.38 | 0.16 | 0.24 | 67.61 | 67.785 | 65.89 | 96374 |
| 1726698900 | 67.22 | -0.37 | -0.55 | 67.41 | 68.64 | 66.76 | 114206 |
| 1726612500 | 67.59 | 0.15 | 0.22 | 67.96 | 68.58 | 67.069999 | 126403 |
| 1726526100 | 67.44 | 2.68 | 4.14 | 65.18 | 67.53 | 64.715 | 152384 |
| 1726266900 | 64.76 | 1.82 | 2.89 | 63.67 | 64.8 | 63.12 | 54662 |
| 1726180500 | 62.94 | 1.15 | 1.86 | 62.4 | 63.15 | 61.16 | 103322 |
| 1726094100 | 61.79 | -2.56 | -3.98 | 63.8 | 63.8 | 61.59 | 50075 |
| 1726007700 | 64.349999 | 1.97 | 3.16 | 62.53 | 64.51 | 61.79 | 89142 |
| 1725921300 | 62.38 | 0.36 | 0.58 | 61.8 | 62.46 | 61.355 | 63668 |
| 1725662100 | 62.02 | -0.88 | -1.40 | 63.1 | 63.1 | 61.97 | 43790 |
| 1725575700 | 62.9 | 0.05 | 0.08 | 63.3 | 63.51 | 62.62 | 45356 |
| 1725489300 | 62.85 | 0.13 | 0.21 | 62.72 | 63.31 | 62.3201 | 50814 |
| 1725402900 | 62.72 | -0.29 | -0.46 | 62.27 | 63.415 | 62.22 | 82694 |
| 1725057300 | 63.01 | 0.34 | 0.54 | 62.69 | 63.6 | 61.875 | 96810 |
| 1724970900 | 62.67 | -0.03 | -0.05 | 63.34 | 63.75 | 62.59 | 114105 |
| 1724884500 | 62.7 | 0.2 | 0.32 | 62.35 | 63.8 | 61.805 | 139681 |
| 1724798100 | 62.5 | 0.6 | 0.97 | 61.46 | 62.92 | 61.395 | 118005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
