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 | 6.285 | 9.35128701086 | 67.21 | 73.92 | 67.06 | 8147634 | 71.56629419 | CS |
| 4 | 7.845 | 11.9497334349 | 65.65 | 73.92 | 62.295 | 5084398 | 67.72558961 | CS |
| 12 | 11.585 | 18.7126473914 | 61.91 | 73.92 | 60.95 | 5100058 | 67.08499321 | CS |
| 26 | -2.285 | -3.01530746899 | 75.78 | 81.55 | 52.77 | 5445975 | 67.69453882 | CS |
| 52 | 25.815 | 54.1421979866 | 47.68 | 81.55 | 46.47 | 5981342 | 64.91481151 | CS |
| 156 | 15.915 | 27.639805488 | 57.58 | 81.55 | 29.73 | 4799350 | 52.44562361 | CS |
| 260 | 23.155 | 45.9972189114 | 50.34 | 81.55 | 27.4 | 4906139 | 52.55690992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 72.99 | 1.49 | 2.08 | 72 | 73.65 | 71.67 | 2756262 |
| 1732750500 | 71.5 | -1.52 | -2.08 | 73.04 | 73.48 | 70.6 | 10284501 |
| 1732664100 | 73.02 | 3.6 | 5.18 | 69.37 | 73.24 | 69.36 | 10742563 |
| 1732577700 | 69.425 | 2.99 | 4.51 | 67.21 | 69.93 | 67.06 | 8807211 |
| 1732318500 | 66.43 | 0.55 | 0.83 | 66.41 | 66.819999 | 65.84 | 5180913 |
| 1732232100 | 65.879999 | 2.04 | 3.20 | 64.47 | 66.51 | 63.9 | 4038748 |
| 1732145700 | 63.84 | -1.45 | -2.22 | 65.65 | 65.68 | 62.82 | 3826335 |
| 1732059300 | 65.29 | 0.71 | 1.10 | 63.99 | 65.41 | 63.6929 | 2848947 |
| 1731972900 | 64.58 | 1.78 | 2.83 | 62.845 | 64.68 | 62.588 | 3629143 |
| 1731713700 | 62.8 | -0.42 | -0.66 | 62.45 | 63.12 | 62.3 | 3501920 |
| 1731627300 | 63.22 | 0.49 | 0.78 | 62.77 | 63.69 | 62.72 | 3630586 |
| 1731540900 | 62.73 | -1.23 | -1.92 | 63.75 | 63.725 | 62.295 | 4534003 |
| 1731454500 | 63.96 | -3.42 | -5.08 | 66.2 | 66.51 | 63.045 | 8477083 |
| 1731368100 | 67.38 | -2.23 | -3.20 | 70.07 | 70.14 | 67.28 | 4452233 |
| 1731108900 | 69.61 | -0.83 | -1.18 | 70 | 70.44 | 69.18 | 3517541 |
| 1731022500 | 70.44 | 0.53 | 0.76 | 70.5 | 71.23 | 69.7 | 3767573 |
| 1730936100 | 69.91 | 3.08 | 4.61 | 68.86 | 70.19 | 68.255 | 5633706 |
| 1730849700 | 66.83 | 1.61 | 2.47 | 65.55 | 67.13 | 65.5 | 4172877 |
| 1730763300 | 65.22 | -0.66 | -1.00 | 65.65 | 66.489999 | 65.105 | 2704909 |
| 1730500500 | 65.879999 | 0.57 | 0.87 | 65.75 | 67.11 | 65.599999 | 3824448 |
| 1730414100 | 65.31 | -1.71 | -2.55 | 66.51 | 67.46 | 65 | 4571257 |
| 1730327700 | 67.019999 | -1.28 | -1.87 | 67.98 | 69.2199 | 66.965 | 4687918 |
| 1730241300 | 68.3 | -1.41 | -2.02 | 69.86 | 70 | 67.755 | 6280200 |
| 1730154900 | 69.71 | 0.26 | 0.37 | 69.61 | 71.12 | 68.27 | 7925192 |
| 1729895700 | 69.45 | 3.13 | 4.72 | 72.585 | 73.5 | 69.3201 | 17679009 |
| 1729809300 | 66.319999 | -0.29 | -0.44 | 67.31 | 67.5399 | 66.2 | 8759445 |
| 1729722900 | 66.61 | -1.15 | -1.70 | 67.12 | 67.785 | 65.93 | 5475299 |
| 1729636500 | 67.76 | 0.5 | 0.74 | 66.805 | 68.17 | 65.959999 | 6287371 |
| 1729550100 | 67.26 | 0.23 | 0.34 | 66.67 | 67.66 | 66.069999 | 5075285 |
| 1729290900 | 67.03 | -0.32 | -0.48 | 67.92 | 68.2 | 66.66 | 2949083 |
| 1729204500 | 67.35 | -0.44 | -0.65 | 68.8 | 68.96 | 67.15 | 3647663 |
| 1729118100 | 67.79 | 0.84 | 1.25 | 67 | 68.06 | 66.519999 | 4441480 |
| 1729031700 | 66.95 | 0.12 | 0.18 | 67 | 68.725 | 66.849999 | 5974583 |
| 1728945300 | 66.83 | 1.95 | 3.01 | 65.44 | 66.89 | 65.41 | 4426832 |
| 1728686100 | 64.879999 | 0.83 | 1.30 | 63.73 | 65.37 | 63.67 | 4046346 |
| 1728599700 | 64.05 | -0.43 | -0.67 | 63.61 | 64.894999 | 63.45 | 3511814 |
| 1728513300 | 64.48 | -1.69 | -2.55 | 65.76 | 65.84 | 64.155 | 4435945 |
| 1728426900 | 66.17 | -0.27 | -0.41 | 66.54 | 66.75 | 65.68 | 3874378 |
| 1728340500 | 66.44 | 0.09 | 0.14 | 66.269999 | 67.28 | 65.87 | 3261075 |
| 1728081300 | 66.349999 | -0.23 | -0.35 | 67.85 | 67.96 | 65.89 | 4564851 |
| 1727994900 | 66.58 | 0.06 | 0.09 | 66 | 67.675 | 65.815 | 3964252 |
| 1727908500 | 66.519999 | -0.24 | -0.36 | 66.629999 | 68.1 | 66.42 | 3848846 |
| 1727822100 | 66.76 | -1.53 | -2.24 | 68.09 | 68.27 | 66.48 | 3490173 |
| 1727735700 | 68.29 | -1.13 | -1.63 | 68.89 | 69.56 | 67.98 | 5412401 |
| 1727476500 | 69.42 | -1.04 | -1.48 | 70.46 | 70.46 | 68.825 | 4091145 |
| 1727390100 | 70.46 | 4.46 | 6.76 | 70.32 | 71.43 | 68.51 | 8834579 |
| 1727303700 | 66 | -0.46 | -0.69 | 65.91 | 66.34 | 65.26 | 3761501 |
| 1727217300 | 66.459999 | 0.17 | 0.26 | 66.29 | 66.86 | 64.19 | 6649267 |
| 1727130900 | 66.29 | -0.46 | -0.69 | 67.03 | 67.34 | 66.28 | 2906625 |
| 1726871700 | 66.75 | 0.78 | 1.18 | 65.25 | 66.879999 | 64.98 | 7682833 |
| 1726785300 | 65.97 | 1.55 | 2.41 | 66.39 | 66.58 | 65.36 | 4820020 |
| 1726698900 | 64.42 | -1.47 | -2.23 | 65.4 | 66.05 | 64.105 | 4455740 |
| 1726612500 | 65.89 | 1.8 | 2.81 | 64.67 | 66.25 | 64.43 | 5240223 |
| 1726526100 | 64.09 | -0.93 | -1.43 | 64.08 | 64.33 | 63.27 | 4492380 |
| 1726266900 | 65.019999 | 1.77 | 2.80 | 63.59 | 65.14 | 63.59 | 3580004 |
| 1726180500 | 63.25 | -0.06 | -0.09 | 63.31 | 64.0999 | 62.3425 | 3982413 |
| 1726094100 | 63.31 | 0.52 | 0.83 | 63.28 | 63.45 | 60.95 | 3657786 |
| 1726007700 | 62.79 | 0.18 | 0.29 | 62.56 | 63.33 | 62.05 | 3287418 |
| 1725921300 | 62.61 | 1.84 | 3.03 | 61.91 | 62.78 | 61.405 | 4458454 |
| 1725662100 | 60.77 | -1.84 | -2.94 | 62.15 | 62.52 | 60 | 4151065 |
| 1725575700 | 62.61 | -0.34 | -0.54 | 62.39 | 63.595 | 62.39 | 2316652 |
| 1725489300 | 62.95 | -0.11 | -0.17 | 61.96 | 63.81 | 61.47 | 3681311 |
| 1725402900 | 63.06 | -2.53 | -3.86 | 64.519999 | 64.519999 | 62.2 | 5891583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
