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 | -1.25 | -1.81844631946 | 68.74 | 70.61 | 66.94 | 12458 | 68.39040904 | CS |
| 4 | 5.39 | 8.67954911433 | 62.1 | 70.61 | 62 | 13795 | 66.6914001 | CS |
| 12 | 9.69 | 16.7647058824 | 57.8 | 70.61 | 54.88 | 15518 | 64.18583374 | CS |
| 26 | 16.49 | 32.3333333333 | 51 | 70.61 | 48.67 | 17220 | 59.13922392 | CS |
| 52 | 23.46 | 53.2818532819 | 44.03 | 70.61 | 44 | 17574 | 54.68216239 | CS |
| 156 | 13.36 | 24.6813227415 | 54.13 | 70.61 | 37.23 | 19953 | 48.05566242 | CS |
| 260 | 22.87 | 51.2550425818 | 44.62 | 70.61 | 27.05 | 22877 | 44.24299349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 67.49 | -0.01 | -0.01 | 67.74 | 67.84 | 66.65 | 13330 |
| 1730414100 | 67.5 | -1.39 | -2.02 | 69.34 | 69.39 | 67.48 | 11951 |
| 1730327700 | 68.89 | 0.13 | 0.19 | 68.39 | 70.03 | 68.39 | 10328 |
| 1730241300 | 68.76 | -0.81 | -1.16 | 68.77 | 69.235 | 68.75 | 9454 |
| 1730154900 | 69.57 | 2.54 | 3.79 | 67.87 | 70.61 | 67.36 | 18051 |
| 1729895700 | 67.03 | -1.15 | -1.69 | 68.74 | 68.97 | 66.94 | 13753 |
| 1729809300 | 68.18 | 0.11 | 0.16 | 67.86 | 68.66 | 67.245 | 13406 |
| 1729722900 | 68.07 | 0.11 | 0.16 | 67.22 | 68.35 | 67.06 | 17764 |
| 1729636500 | 67.96 | 1.02 | 1.52 | 66.41 | 67.96 | 65.456 | 11779 |
| 1729550100 | 66.94 | -2.16 | -3.13 | 69.5 | 69.95 | 66.94 | 18099 |
| 1729290900 | 69.1 | 1.35 | 1.99 | 68.64 | 70 | 68.475 | 26268 |
| 1729204500 | 67.75 | 0.55 | 0.82 | 67.43 | 68.19 | 66.8 | 19641 |
| 1729118100 | 67.2 | 1.6 | 2.44 | 66.66 | 67.56 | 66.66 | 11628 |
| 1729031700 | 65.599999 | 0.4 | 0.61 | 65.69 | 67.21 | 65.269999 | 19568 |
| 1728945300 | 65.2 | -0.42 | -0.64 | 65.51 | 65.879999 | 65.12 | 8509 |
| 1728686100 | 65.62 | 2.5 | 3.96 | 63.48 | 65.629499 | 62.66 | 7780 |
| 1728599700 | 63.12 | -0.22 | -0.35 | 62.56 | 63.53 | 62.14 | 12751 |
| 1728513300 | 63.34 | 0.61 | 0.97 | 62.82 | 64.39 | 62.82 | 9943 |
| 1728426900 | 62.73 | -0.4 | -0.63 | 63.3 | 63.98 | 62.31 | 10293 |
| 1728340500 | 63.13 | 0.26 | 0.41 | 62.97 | 63.26 | 62.28 | 14705 |
| 1728081300 | 62.87 | 1.6 | 2.61 | 62.25 | 63.07 | 62 | 12855 |
| 1727994900 | 61.27 | -0.98 | -1.57 | 61.6 | 62.2 | 61.19 | 11722 |
| 1727908500 | 62.25 | -0.14 | -0.22 | 61.57 | 62.66 | 61.57 | 13682 |
| 1727822100 | 62.39 | -2.91 | -4.46 | 64.849999 | 64.849999 | 62.2 | 23835 |
| 1727735700 | 65.3 | 1.05 | 1.63 | 63.92 | 65.66 | 63.92 | 25194 |
| 1727476500 | 64.25 | 0.09 | 0.14 | 65.06 | 65.15 | 64.129999 | 15404 |
| 1727390100 | 64.16 | 0.43 | 0.67 | 64.53 | 65.0896 | 63.65 | 15207 |
| 1727303700 | 63.73 | -0.09 | -0.14 | 63.91 | 64.155 | 63.1001 | 13690 |
| 1727217300 | 63.82 | -1.27 | -1.95 | 65.459999 | 65.459999 | 63.54 | 14008 |
| 1727130900 | 65.09 | -0.23 | -0.35 | 65.43 | 65.43 | 64.61 | 14387 |
| 1726871700 | 65.319999 | -3.04 | -4.45 | 67.06 | 67.4 | 65.18 | 85245 |
| 1726785300 | 68.36 | 1.58 | 2.37 | 68.17 | 68.36 | 66.2 | 14122 |
| 1726698900 | 66.78 | 1.02 | 1.55 | 65.29 | 68.075 | 65.04 | 22197 |
| 1726612500 | 65.76 | 0.46 | 0.70 | 65.79 | 67.25 | 64.894999 | 22365 |
| 1726526100 | 65.3 | 0.62 | 0.96 | 64.73 | 66.47 | 64.73 | 24153 |
| 1726266900 | 64.68 | 2.02 | 3.22 | 63.3 | 65.2 | 62.705 | 11092 |
| 1726180500 | 62.66 | 0.26 | 0.42 | 62.47 | 63.49 | 61.4336 | 35922 |
| 1726094100 | 62.4 | -0.02 | -0.03 | 61.8 | 62.65 | 60.835 | 11154 |
| 1726007700 | 62.42 | 0.84 | 1.36 | 61.67 | 62.66 | 60.9929 | 12734 |
| 1725921300 | 61.58 | 0.73 | 1.20 | 61.12 | 62.74 | 61.12 | 14011 |
| 1725662100 | 60.85 | -0.96 | -1.55 | 62.25 | 62.25 | 60.74 | 13336 |
| 1725575700 | 61.81 | -0.39 | -0.63 | 62.7 | 62.7 | 60.94 | 8602 |
| 1725489300 | 62.2 | -0.85 | -1.35 | 63.19 | 63.19 | 61.5 | 7387 |
| 1725402900 | 63.05 | -0.85 | -1.33 | 63.75 | 63.99 | 62.44 | 10037 |
| 1725057300 | 63.9 | -0.6 | -0.93 | 63.72 | 64.08 | 62.62 | 16955 |
| 1724970900 | 64.5 | 0.61 | 0.95 | 64.849999 | 64.9 | 64.04 | 10273 |
| 1724884500 | 63.89 | 0.51 | 0.80 | 63.24 | 64.29 | 63 | 15530 |
| 1724798100 | 63.38 | -0.81 | -1.26 | 63.88 | 64.25 | 63.38 | 7223 |
| 1724711700 | 64.19 | -0.36 | -0.56 | 64.879999 | 65.129999 | 63.34 | 20948 |
| 1724452500 | 64.55 | 4.43 | 7.37 | 60.94 | 65.62 | 60.01 | 16199 |
| 1724366100 | 60.12 | 1.43 | 2.44 | 59.06 | 60.52 | 58.52 | 26345 |
| 1724279700 | 58.69 | -0.17 | -0.29 | 59.57 | 59.57 | 58.48 | 6535 |
| 1724193300 | 58.86 | -1.18 | -1.97 | 60.33 | 60.33 | 58.86 | 6722 |
| 1724106900 | 60.04 | 0.25 | 0.42 | 59.35 | 60.25 | 59.09 | 7098 |
| 1723847700 | 59.79 | 1.32 | 2.26 | 58.5 | 59.79 | 58.5 | 11961 |
| 1723761300 | 58.47 | 1.53 | 2.69 | 58.61 | 60.11 | 58.22 | 13961 |
| 1723674900 | 56.94 | -0.49 | -0.85 | 57.6 | 57.6 | 56.49 | 10770 |
| 1723588500 | 57.43 | 1.03 | 1.83 | 57.18 | 58.02 | 56.39 | 11394 |
| 1723502100 | 56.4 | -1.39 | -2.41 | 58.14 | 58.14 | 54.88 | 14684 |
| 1723242900 | 57.79 | -0.16 | -0.28 | 57.8 | 58.09 | 57 | 9999 |
| 1723156500 | 57.95 | 0.57 | 0.99 | 57.98 | 58 | 57.06 | 8495 |
| 1723070100 | 57.38 | -0.52 | -0.90 | 58.79 | 58.79 | 57.19 | 10554 |
| 1722983700 | 57.9 | -0.46 | -0.79 | 58.06 | 58.92 | 57.18 | 11117 |
| 1722897300 | 58.36 | -2.29 | -3.78 | 58.1 | 58.91 | 57.12 | 17694 |
| 1722638100 | 60.65 | -2.32 | -3.68 | 60.26 | 61.1037 | 59.73 | 16250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
