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 | -0.15 | -0.225056264066 | 66.65 | 68.87 | 65.77 | 8535485 | 67.72245906 | CS |
| 4 | 3.48 | 5.52205649 | 63.02 | 68.87 | 62.13 | 8262054 | 65.82530883 | CS |
| 12 | 22.66 | 51.6879562044 | 43.84 | 68.87 | 43.72 | 11214395 | 58.08090886 | CS |
| 26 | 7.68 | 13.056783407 | 58.82 | 68.87 | 43.56 | 12534887 | 56.77057511 | CS |
| 52 | -12.33 | -15.64125333 | 78.83 | 80.75 | 43.56 | 11566789 | 58.46926534 | CS |
| 156 | -41.25 | -38.283062645 | 107.75 | 108.865 | 43.56 | 8999050 | 71.47703955 | CS |
| 260 | 11.61 | 21.1513936965 | 54.89 | 111.25 | 43.56 | 8212933 | 72.99218955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 66.48 | -1.09 | -1.61 | 67.99 | 67.99 | 65.89 | 7537143 |
| 1742856000 | 67.57 | 0.52 | 0.78 | 67.57 | 68.5 | 67.25 | 11329137 |
| 1742596800 | 67.05 | -1.59 | -2.32 | 68.46 | 68.69 | 67.05 | 6383740 |
| 1742510400 | 68.64 | 0.73 | 1.07 | 67.9 | 68.87 | 67.62 | 7317427 |
| 1742424000 | 67.91 | 0.34 | 0.50 | 67.85 | 68.145 | 66.92 | 5871935 |
| 1742337600 | 67.57 | 0.92 | 1.38 | 66.65 | 68.1 | 66.334999 | 11775184 |
| 1742251200 | 66.65 | 0.97 | 1.48 | 65.59 | 67.099999 | 65.519999 | 6859850 |
| 1741992000 | 65.68 | -0.07 | -0.11 | 66.349999 | 67.25 | 65.4601 | 9003872 |
| 1741905600 | 65.75 | 0.91 | 1.40 | 64.45 | 67.04 | 64.4 | 7688849 |
| 1741819200 | 64.84 | -0.14 | -0.22 | 64.739999 | 66.33 | 64.44 | 10330710 |
| 1741732800 | 64.98 | -0.25 | -0.38 | 65.4 | 65.825 | 64.66 | 7300828 |
| 1741646400 | 65.23 | -1.1 | -1.66 | 65.68 | 66.98 | 65.019999 | 8719313 |
| 1741390800 | 66.33 | 1.08 | 1.66 | 64.41 | 67.09 | 64 | 10082315 |
| 1741304400 | 65.25 | -0.7 | -1.06 | 65.879999 | 66.099999 | 64.489999 | 5999317 |
| 1741218000 | 65.95 | 1.74 | 2.71 | 64.2 | 66.4 | 64.019999 | 6640521 |
| 1741131600 | 64.209999 | -0.69 | -1.06 | 64.33 | 65.4136 | 64.021699 | 7203049 |
| 1741045200 | 64.9 | -0.82 | -1.25 | 65.76 | 66.36 | 64.319999 | 7078115 |
| 1740786000 | 65.72 | 1.24 | 1.92 | 64.28 | 65.9 | 64.2 | 10502988 |
| 1740699600 | 64.48 | 0.62 | 0.97 | 64.03 | 65.03 | 63.76 | 8275275 |
| 1740613200 | 63.86 | 0.2 | 0.31 | 63.6 | 64.06 | 62.59 | 6558265 |
| 1740526800 | 63.66 | 0.64 | 1.02 | 63.02 | 63.93 | 62.13 | 10320388 |
| 1740440400 | 63.02 | -0.46 | -0.72 | 63.48 | 64.099999 | 62.6 | 8147587 |
| 1740181200 | 63.48 | -1.61 | -2.47 | 62.88 | 65.29 | 62.0217 | 14116729 |
| 1740094800 | 65.09 | -1.31 | -1.97 | 66.25 | 66.31 | 64.985 | 8452879 |
| 1740008400 | 66.4 | 0.83 | 1.27 | 66.12 | 67.17 | 65.31 | 9775547 |
| 1739922000 | 65.569999 | -0.26 | -0.39 | 64.845 | 66.89 | 64.51 | 10140427 |
| 1739576400 | 65.83 | -0.54 | -0.81 | 66.81 | 66.989999 | 65.58 | 10209712 |
| 1739490000 | 66.37 | 3.15 | 4.98 | 64.2 | 67.34 | 63.56 | 20981096 |
| 1739403600 | 63.22 | 8.22 | 14.95 | 60.14 | 64.11 | 60.14 | 37033842 |
| 1739317200 | 55 | 0.71 | 1.31 | 54.56 | 55.94 | 54.06 | 12653458 |
| 1739230800 | 54.29 | 0.28 | 0.52 | 54.2 | 54.42 | 53.36 | 10095631 |
| 1738971600 | 54.01 | -0.23 | -0.42 | 54.6 | 54.8099 | 53.9 | 5903956 |
| 1738885200 | 54.24 | -1.45 | -2.60 | 55.78 | 55.98 | 53.84 | 14969210 |
| 1738798800 | 55.69 | -0.66 | -1.17 | 56.39 | 56.41 | 55.26 | 7641285 |
| 1738712400 | 56.35 | 0.4 | 0.71 | 55.64 | 56.55 | 55.25 | 7864371 |
| 1738626000 | 55.95 | -0.53 | -0.94 | 55.83 | 56.67 | 55.25 | 8635113 |
| 1738366800 | 56.48 | -0.34 | -0.60 | 56.75 | 57.32 | 55.76 | 10800497 |
| 1738280400 | 56.82 | -0.08 | -0.14 | 56.63 | 57.04 | 55.32 | 10915383 |
| 1738194000 | 56.9 | -0.43 | -0.75 | 57.47 | 58.46 | 56.79 | 11613107 |
| 1738107600 | 57.33 | 1.13 | 2.01 | 56.06 | 57.62 | 56.06 | 14002637 |
| 1738021200 | 56.2 | 1.65 | 3.02 | 54.96 | 56.77 | 54.96 | 11018718 |
| 1737762000 | 54.55 | 1.56 | 2.94 | 53.59 | 54.93 | 53.2849 | 13104924 |
| 1737675600 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1737589200 | 52.99 | -0.16 | -0.30 | 52.8 | 53.5 | 52.57 | 10374567 |
| 1737502800 | 53.15 | 0.53 | 1.01 | 52.97 | 53.27 | 52.21 | 9927526 |
| 1737157200 | 52.62 | 0.66 | 1.27 | 52.23 | 52.89 | 51.795 | 13363323 |
| 1737070800 | 51.96 | -0.18 | -0.35 | 51.43 | 52.155 | 50.63 | 14275313 |
| 1736984400 | 52.14 | 0.57 | 1.11 | 51.81 | 52.28 | 51.42 | 10966598 |
| 1736898000 | 51.57 | 0.05 | 0.10 | 51.5 | 52.08 | 50.14 | 16621418 |
| 1736811600 | 51.52 | 3.51 | 7.31 | 50.37 | 51.7694 | 49.5201 | 25665320 |
| 1736552400 | 48.01 | 2 | 4.35 | 46.5 | 48.1 | 46.34 | 16817859 |
| 1736379600 | 46.01 | 0.23 | 0.50 | 45.7 | 46.175 | 44.92 | 14264123 |
| 1736293200 | 45.78 | -0.04 | -0.09 | 46.32 | 46.82 | 45.574 | 10242474 |
| 1736206800 | 45.82 | 0.05 | 0.11 | 46.1 | 47.17 | 45.6901 | 16450448 |
| 1735947600 | 45.77 | 1.55 | 3.51 | 44.72 | 46.26 | 44.1359 | 12195060 |
| 1735861200 | 44.22 | -0.67 | -1.49 | 45.11 | 45.36 | 44.11 | 10621694 |
| 1735688400 | 44.89 | 0.95 | 2.16 | 43.84 | 45.03 | 43.72 | 11688821 |
| 1735602000 | 43.94 | -0.55 | -1.24 | 44.24 | 44.43 | 43.65 | 12151987 |
| 1735342800 | 44.49 | -0.43 | -0.96 | 44.6 | 45.06 | 44.24 | 10552910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
