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 | -2.7 | -4.25196850394 | 63.5 | 67.75 | 60.7501 | 1569314 | 65.05370035 | CS |
| 4 | -1.12 | -1.80878552972 | 61.92 | 67.75 | 59.93 | 1043952 | 62.96208996 | CS |
| 12 | -0.54 | -0.880339093577 | 61.34 | 67.75 | 59.48 | 972080 | 63.3234389 | CS |
| 26 | -1.2 | -1.93548387097 | 62 | 68.72 | 53.46 | 1519321 | 61.01239907 | CS |
| 52 | 5.5 | 9.94575045208 | 55.3 | 68.72 | 49.49 | 1687866 | 59.30272995 | CS |
| 156 | -46.03 | -43.0871478049 | 106.83 | 140.99 | 49.49 | 1256290 | 84.26112464 | CS |
| 260 | -36.2 | -37.3195876289 | 97 | 140.99 | 49.49 | 1097296 | 89.49287373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936400 | 60.93 | -2.69 | -4.23 | 64.709999 | 64.91 | 59.64 | 2019484 |
| 1730850000 | 63.62 | 0.17 | 0.27 | 63.25 | 63.65 | 62.57 | 815239 |
| 1730763600 | 63.45 | 0.3 | 0.48 | 63.87 | 64.724999 | 63.13 | 1092093 |
| 1730500800 | 63.15 | -1.84 | -2.83 | 64.62 | 64.849999 | 62.9288 | 1085007 |
| 1730414400 | 64.989999 | -1.63 | -2.45 | 66.98 | 67.75 | 64.75 | 1507086 |
| 1730328000 | 66.62 | 6.44 | 10.70 | 64.489999 | 67.27 | 64 | 3140456 |
| 1730241600 | 60.18 | -1.36 | -2.21 | 61.41 | 61.77 | 60.13 | 1296114 |
| 1730155200 | 61.54 | -0.46 | -0.74 | 62.21 | 62.93 | 61.47 | 1027538 |
| 1729896000 | 62 | 0.5 | 0.81 | 61.5 | 62.54 | 61.25 | 637875 |
| 1729809600 | 61.5 | -0.61 | -0.98 | 62.44 | 62.45 | 61.31 | 702268 |
| 1729723200 | 62.11 | -0.27 | -0.43 | 61.32 | 62.775 | 61.23 | 734681 |
| 1729636800 | 62.38 | 0.05 | 0.08 | 62.17 | 62.52 | 61.37 | 617453 |
| 1729550400 | 62.33 | -0.36 | -0.57 | 62.82 | 62.95 | 61.69 | 694851 |
| 1729291200 | 62.69 | 0.17 | 0.27 | 62.92 | 62.96 | 62 | 723343 |
| 1729204800 | 62.52 | -0.21 | -0.33 | 62.73 | 62.97 | 61.6033 | 928232 |
| 1729118400 | 62.73 | 0.97 | 1.57 | 62.21 | 63.4 | 61.9 | 770071 |
| 1729032000 | 61.76 | -0.97 | -1.55 | 62.24 | 62.68 | 61.67 | 820423 |
| 1728945600 | 62.73 | 2.07 | 3.41 | 60.7 | 62.79 | 60.43 | 1091742 |
| 1728686400 | 60.66 | 0.28 | 0.46 | 60.71 | 61.195 | 60.28 | 700337 |
| 1728600000 | 60.38 | -1.08 | -1.76 | 60.73 | 60.99 | 59.93 | 1076238 |
| 1728513600 | 61.46 | -0.52 | -0.84 | 61.92 | 62.38 | 61.12 | 1134553 |
| 1728427200 | 61.98 | -1.1 | -1.74 | 62.91 | 62.91 | 61.75 | 749767 |
| 1728340800 | 63.08 | -0.9 | -1.41 | 63.68 | 64.394999 | 62.92 | 890474 |
| 1728081600 | 63.98 | -0.03 | -0.05 | 64.715 | 65.1296 | 63.89 | 454486 |
| 1727995200 | 64.01 | -1.42 | -2.17 | 64.7215 | 64.762 | 63.8 | 1168040 |
| 1727908800 | 65.43 | -0.24 | -0.37 | 65.75 | 66.5 | 65.04 | 685144 |
| 1727822400 | 65.67 | -0.27 | -0.41 | 65.75 | 66.03 | 65.129999 | 795032 |
| 1727735520 | 65.94 | -0.14 | -0.21 | 65.254999 | 66.275 | 64.989999 | 1058700 |
| 1727476800 | 66.08 | 0.11 | 0.17 | 66.739999 | 67.32 | 65.89 | 1190797 |
| 1727390400 | 65.97 | 2 | 3.13 | 64.54 | 66.019999 | 64.129999 | 1078174 |
| 1727304000 | 63.97 | -0.68 | -1.05 | 64.81 | 64.81 | 63.5201 | 795824 |
| 1727217600 | 64.65 | 1.09 | 1.71 | 64.39 | 65.87 | 63.735 | 1929643 |
| 1727131200 | 63.56 | 1.52 | 2.45 | 62.51 | 63.71 | 62.06 | 1112178 |
| 1726872000 | 62.04 | -2.2 | -3.42 | 63.61 | 63.92 | 62.01 | 3781516 |
| 1726785600 | 64.239999 | 0.74 | 1.17 | 64.342489 | 64.8 | 63.405 | 757788 |
| 1726699200 | 63.5 | 0.16 | 0.25 | 63.57 | 64.73 | 62.705 | 730798 |
| 1726612800 | 63.34 | -0.02 | -0.03 | 63.695 | 64.235 | 63.06 | 883911 |
| 1726526400 | 63.36 | -0.15 | -0.24 | 63.7 | 63.97 | 62.6211 | 666966 |
| 1726267200 | 63.51 | 1.51 | 2.44 | 62.68 | 63.61 | 62.66 | 562135 |
| 1726180800 | 62 | 0.46 | 0.75 | 61.53 | 62.17 | 60.7401 | 643057 |
| 1726094400 | 61.54 | 0.38 | 0.62 | 61.3 | 61.64 | 59.48 | 722474 |
| 1726008000 | 61.16 | 0.09 | 0.15 | 60.15 | 61.45 | 60.15 | 751542 |
| 1725921600 | 61.07 | 0.79 | 1.31 | 60.46 | 61.96 | 60.1 | 832460 |
| 1725662400 | 60.28 | -2.38 | -3.80 | 62.88 | 62.88 | 60.18 | 1073752 |
| 1725576000 | 62.66 | -0.41 | -0.65 | 63.1 | 63.65 | 62.5 | 626974 |
| 1725489600 | 63.07 | 0.43 | 0.69 | 62.72 | 63.72 | 62.5 | 600644 |
| 1725403200 | 62.64 | -1.94 | -3.00 | 62.5 | 63.51 | 61.78 | 1022957 |
| 1725057600 | 64.58 | -0.82 | -1.25 | 65.379999 | 65.584999 | 64.15 | 977147 |
| 1724971200 | 65.4 | 0.29 | 0.45 | 65.8 | 65.98 | 64.45 | 594289 |
| 1724884800 | 65.11 | 0.03 | 0.05 | 64.55 | 65.2 | 64.349999 | 640886 |
| 1724798400 | 65.08 | -0.11 | -0.17 | 65.03 | 65.599999 | 64.285 | 560363 |
| 1724712000 | 65.19 | -0.19 | -0.29 | 65.849999 | 66.069999 | 65.01 | 552061 |
| 1724452800 | 65.379999 | 1.47 | 2.30 | 64.36 | 65.43 | 64 | 752010 |
| 1724366400 | 63.91 | -0.06 | -0.09 | 63.97 | 64.09 | 63.21 | 498500 |
| 1724280000 | 63.97 | 0.66 | 1.04 | 63.87 | 64.349999 | 63.2 | 701357 |
| 1724193600 | 63.31 | -1.89 | -2.90 | 64.78 | 65.33 | 63.22 | 771894 |
| 1724107200 | 65.2 | 2 | 3.16 | 63.25 | 65.22 | 63.25 | 1174575 |
| 1723848000 | 63.2 | 0.82 | 1.31 | 62.06 | 63.51 | 61.95 | 904632 |
| 1723761600 | 62.38 | 0.96 | 1.56 | 62.2 | 62.93 | 61.7189 | 1040418 |
| 1723675200 | 61.42 | 0.13 | 0.21 | 61.34 | 61.6 | 60.48 | 1441878 |
| 1723588800 | 61.29 | 1.64 | 2.75 | 60.18 | 61.43 | 60.09 | 1466635 |
| 1723502400 | 59.65 | -1.5 | -2.45 | 61.17 | 61.61 | 59.31 | 1119525 |
| 1723243200 | 61.15 | -0.29 | -0.47 | 61.23 | 61.395 | 60.0601 | 1031737 |
| 1723156800 | 61.44 | 0.19 | 0.31 | 61.5 | 62.4 | 61.18 | 1328640 |
| 1723070400 | 61.25 | 0.04 | 0.07 | 62.06 | 62.79 | 60.97 | 1327012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
