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 | 0.61 | 0.979290415797 | 62.29 | 64.05 | 62.22 | 3498420 | 62.92542968 | CS |
| 4 | -3.53 | -5.31386421797 | 66.43 | 68.44 | 62.03 | 4970801 | 64.35508058 | CS |
| 12 | -7.26 | -10.3477765108 | 70.16 | 72.165 | 62.03 | 3963035 | 66.99850754 | CS |
| 26 | 0.21 | 0.334981655766 | 62.69 | 74.45 | 61.475 | 4099006 | 66.68204319 | CS |
| 52 | -11.99 | -16.0101482174 | 74.89 | 77.63 | 60.33 | 4199763 | 66.49140266 | CS |
| 156 | 2.89 | 4.81586402266 | 60.01 | 90.89 | 56.67 | 3809034 | 70.61079254 | CS |
| 260 | 10.24 | 19.4454994303 | 52.66 | 90.89 | 46.59 | 3858407 | 65.28280352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 62.9 | 0.04 | 0.06 | 62.65 | 63.04 | 62.2895 | 3960493 |
| 1721083200 | 62.86 | -0.17 | -0.27 | 63.17 | 63.325 | 62.74 | 3719966 |
| 1720824000 | 63.03 | -0.14 | -0.22 | 63.52 | 64.05 | 62.98 | 3367241 |
| 1720737600 | 63.17 | 0.51 | 0.81 | 62.62 | 63.745 | 62.35 | 3377590 |
| 1720651200 | 62.66 | -0.03 | -0.05 | 62.29 | 62.86 | 62.22 | 3106102 |
| 1720564800 | 62.69 | 0.19 | 0.30 | 62.56 | 63.075 | 62.12 | 3826188 |
| 1720478400 | 62.5 | -0.38 | -0.60 | 63.1 | 63.33 | 62.485 | 2932908 |
| 1720219200 | 62.88 | -0.2 | -0.32 | 62.93 | 63.18 | 62.62 | 2670963 |
| 1720040640 | 63.08 | -0.09 | -0.14 | 63.01 | 63.26 | 62.755 | 2521770 |
| 1719960000 | 63.17 | -0.13 | -0.21 | 63.15 | 63.56 | 62.9 | 2949559 |
| 1719873600 | 63.3 | -0.41 | -0.64 | 63.43 | 64.23 | 63.21 | 3249833 |
| 1719614400 | 63.71 | 0 | 0.00 | 63.71 | 63.71 | 63.71 | 0 |
| 1719528000 | 63.71 | -0.46 | -0.72 | 64.48 | 64.849999 | 63.36 | 6436985 |
| 1719441600 | 64.17 | -3.09 | -4.59 | 62.32 | 64.739999 | 62.03 | 9900416 |
| 1719355200 | 67.26 | -0.81 | -1.19 | 67.71 | 68.435 | 67.095 | 6576570 |
| 1719268800 | 68.07 | 0.99 | 1.48 | 67.31 | 68.44 | 67.2 | 6248845 |
| 1719009600 | 67.08 | 0.39 | 0.58 | 66.94 | 67.8 | 66.726699 | 6404223 |
| 1718923200 | 66.69 | 0.03 | 0.05 | 66.43 | 67.34 | 66.37 | 4989780 |
| 1718750400 | 66.66 | 0.37 | 0.56 | 65.98 | 66.86 | 65.944999 | 4662624 |
| 1718664000 | 66.29 | 0.79 | 1.21 | 65.17 | 66.3 | 64.91 | 2958193 |
| 1718404800 | 65.5 | -0.11 | -0.17 | 65.67 | 66.239999 | 65.48 | 2904092 |
| 1718318400 | 65.61 | 0.32 | 0.49 | 65.33 | 66.05 | 65.069999 | 3639512 |
| 1718232000 | 65.29 | -1.69 | -2.52 | 66.72 | 66.92 | 65.239999 | 4012801 |
| 1718145600 | 66.98 | 0.08 | 0.12 | 66.709999 | 67.29 | 66.42 | 2999600 |
| 1718059200 | 66.9 | -0.56 | -0.83 | 67.26 | 67.46 | 66.12 | 4002680 |
| 1717800000 | 67.46 | 0.07 | 0.10 | 67.3 | 68.025 | 67.26 | 3373910 |
| 1717713600 | 67.39 | -0.07 | -0.10 | 67.46 | 67.81 | 66.8 | 2805079 |
| 1717627200 | 67.46 | -0.68 | -1.00 | 67.8 | 68.105 | 66.769999 | 3293857 |
| 1717540800 | 68.14 | 0.39 | 0.58 | 67.85 | 68.27 | 67.16 | 2512296 |
| 1717454400 | 67.75 | -1 | -1.45 | 68.69 | 69.21 | 67.67 | 4227252 |
| 1717195200 | 68.75 | 2.1 | 3.15 | 66.65 | 68.81 | 66.65 | 7502148 |
| 1717108800 | 66.65 | 0.16 | 0.24 | 66.67 | 67.45 | 66.599999 | 3679530 |
| 1717022400 | 66.489999 | -0.19 | -0.28 | 66.61 | 67.255 | 65.83 | 6099764 |
| 1716936000 | 66.68 | -1.62 | -2.37 | 67.72 | 67.99 | 66.129999 | 6292342 |
| 1716590400 | 68.3 | -0.79 | -1.14 | 69.29 | 69.415 | 68.2 | 3195954 |
| 1716504000 | 69.09 | -1.26 | -1.79 | 70.01 | 70.01 | 68.85 | 3080412 |
| 1716417600 | 70.35 | -0.28 | -0.40 | 70.43 | 70.45 | 69.6741 | 3408705 |
| 1716331200 | 70.63 | -0.8 | -1.12 | 71.67 | 71.7 | 70.48 | 2541088 |
| 1716244800 | 71.43 | 0.19 | 0.27 | 71.26 | 71.445 | 70.44 | 2280208 |
| 1715985600 | 71.24 | -0.16 | -0.22 | 71.45 | 71.52 | 70.79 | 2752991 |
| 1715899200 | 71.4 | 1.57 | 2.25 | 69.92 | 71.485 | 69.85 | 2481034 |
| 1715812800 | 69.83 | -1.02 | -1.44 | 70.99 | 71.01 | 69.65 | 3847219 |
| 1715726400 | 70.85 | 0.21 | 0.30 | 70.68 | 71 | 70.37 | 3237289 |
| 1715640000 | 70.64 | -0.06 | -0.08 | 70.75 | 71.15 | 70.395 | 2896996 |
| 1715380800 | 70.7 | 0.44 | 0.63 | 70.24 | 70.855 | 69.95 | 2398731 |
| 1715294400 | 70.26 | 0.73 | 1.05 | 69.55 | 70.27 | 68.85 | 2397353 |
| 1715208000 | 69.53 | -0.38 | -0.54 | 70.08 | 70.27 | 69.49 | 2494516 |
| 1715121600 | 69.91 | 0.77 | 1.11 | 69.58 | 70.06 | 69.38 | 2453769 |
| 1715035200 | 69.14 | -0.77 | -1.10 | 70.02 | 70.22 | 68.865 | 3602069 |
| 1714776000 | 69.91 | -0.74 | -1.05 | 70.53 | 70.57 | 69.43 | 3435030 |
| 1714689600 | 70.65 | 0.66 | 0.94 | 70.4 | 70.86 | 70.33 | 3071027 |
| 1714603200 | 69.99 | -0.47 | -0.67 | 70.32 | 70.47 | 69.46 | 3396784 |
| 1714516800 | 70.46 | 0.23 | 0.33 | 70.08 | 70.529 | 69.83 | 3121599 |
| 1714430400 | 70.23 | -0.6 | -0.85 | 70.87 | 71.19 | 69.915 | 4179101 |
| 1714171200 | 70.83 | -0.55 | -0.77 | 71.01 | 72.13 | 70.81 | 4167960 |
| 1714084800 | 71.38 | -0.23 | -0.32 | 71.86 | 72.315 | 71.11 | 2874524 |
| 1713998400 | 71.61 | 0.79 | 1.12 | 70.16 | 71.87 | 69.95 | 4445777 |
| 1713912000 | 70.82 | -0.35 | -0.49 | 71.07 | 71.55 | 70.635 | 3690606 |
| 1713825600 | 71.17 | 0.75 | 1.07 | 70.47 | 71.375 | 70.395 | 3637532 |
| 1713566400 | 70.42 | 1.33 | 1.93 | 69.21 | 70.65 | 69.08 | 3992265 |
| 1713480000 | 69.09 | 0.58 | 0.85 | 69 | 69.255 | 68.57 | 3619279 |
| 1713393600 | 68.51 | 0.67 | 0.99 | 68.22 | 68.8 | 68.085 | 3664774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
