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 | -0.17 | -0.277823173721 | 61.19 | 63.03 | 60.83 | 163939 | 62.03752107 | CS |
| 4 | 0.52 | 0.859504132231 | 60.5 | 63.03 | 57.56 | 170068 | 60.78502667 | CS |
| 12 | -5.52 | -8.2957619477 | 66.54 | 73.16 | 57.56 | 199224 | 64.8724409 | CS |
| 26 | -4.91 | -7.44729258304 | 65.93 | 73.16 | 57.56 | 176081 | 63.58576873 | CS |
| 52 | -2.88 | -4.50704225352 | 63.9 | 73.16 | 55.95 | 173842 | 63.34125561 | CS |
| 156 | 2.63 | 4.50419592396 | 58.39 | 76 | 53.65 | 183754 | 64.56359948 | CS |
| 260 | 19.23 | 46.015793252 | 41.79 | 76 | 23.65 | 186295 | 57.40810867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 61.22 | -1.11 | -1.78 | 61.98 | 62.39 | 60.91 | 200403 |
| 1738280400 | 62.33 | 0.45 | 0.73 | 62 | 63.03 | 61.67 | 188681 |
| 1738194000 | 61.88 | 0.25 | 0.41 | 60.83 | 62.36 | 60.83 | 197021 |
| 1738107600 | 61.63 | -0.82 | -1.31 | 62.11 | 62.365 | 61.51 | 136825 |
| 1738021200 | 62.45 | 0.67 | 1.08 | 61.06 | 62.75 | 61.06 | 161396 |
| 1737762000 | 61.78 | 0.53 | 0.87 | 61.19 | 61.97 | 60.98 | 135770 |
| 1737675600 | 61.25 | 0 | 0.00 | 61.25 | 61.25 | 61.25 | 0 |
| 1737589200 | 61.25 | -0.93 | -1.50 | 62.44 | 62.44 | 61.13 | 168402 |
| 1737502800 | 62.18 | 0.74 | 1.20 | 61.84 | 62.43 | 61.815 | 124970 |
| 1737157200 | 61.44 | 0.05 | 0.08 | 61.94 | 62.2 | 61.13 | 148550 |
| 1737070800 | 61.39 | 0.6 | 0.99 | 60.68 | 61.6 | 60.57 | 124249 |
| 1736984400 | 60.79 | 0.87 | 1.45 | 61.07 | 61.39 | 60.18 | 118878 |
| 1736898000 | 59.92 | 0.89 | 1.51 | 59.15 | 60.13 | 59.01 | 145614 |
| 1736811600 | 59.03 | 1 | 1.72 | 57.63 | 59.16 | 57.56 | 136796 |
| 1736552400 | 58.03 | -1.63 | -2.73 | 58.89 | 58.89 | 57.885 | 202593 |
| 1736379600 | 59.66 | 0.17 | 0.29 | 58.92 | 60.31 | 58.81 | 237521 |
| 1736293200 | 59.49 | -1.18 | -1.94 | 61.12 | 61.35 | 59.405 | 233241 |
| 1736206800 | 60.67 | -0.36 | -0.59 | 61.12 | 61.755 | 60.5 | 178852 |
| 1735947600 | 61.03 | 0.53 | 0.88 | 60.5 | 61.25 | 60.01 | 251804 |
| 1735861200 | 60.5 | -0.62 | -1.01 | 61.81 | 62.33 | 60.1039 | 215525 |
| 1735688400 | 61.12 | 0.36 | 0.59 | 61.01 | 61.63 | 60.66 | 173305 |
| 1735602000 | 60.76 | -0.5 | -0.82 | 61.05 | 61.145 | 60.22 | 109782 |
| 1735342800 | 61.26 | -0.54 | -0.87 | 62.32 | 62.3473 | 60.905 | 201262 |
| 1735256400 | 61.8 | 0.64 | 1.05 | 60.56 | 62.23 | 60.545 | 211178 |
| 1735077840 | 61.16 | 0.4 | 0.66 | 60.97 | 61.2 | 60.41 | 73832 |
| 1734997200 | 60.76 | 0.44 | 0.73 | 59.9 | 61.04 | 59.45 | 229037 |
| 1734738000 | 60.32 | -0.13 | -0.22 | 60.35 | 61.0299 | 59.965 | 591975 |
| 1734651600 | 60.45 | -0.95 | -1.55 | 61.67 | 62.315 | 60.28 | 286780 |
| 1734565200 | 61.4 | -2.95 | -4.58 | 64.8 | 65.01 | 61.26 | 283387 |
| 1734478800 | 64.349999 | -1.53 | -2.32 | 65.34 | 66.03 | 63.521 | 293487 |
| 1734392400 | 65.879999 | -0.73 | -1.10 | 66.15 | 66.91 | 65.3901 | 207748 |
| 1734133200 | 66.61 | -0.74 | -1.10 | 67.08 | 67.23 | 66.269999 | 173707 |
| 1734046800 | 67.35 | -1.03 | -1.51 | 67.99 | 68.155 | 67.06 | 162773 |
| 1733960400 | 68.38 | -0.1 | -0.15 | 68.63 | 69.065 | 67.83 | 140605 |
| 1733874000 | 68.48 | 0.35 | 0.51 | 67.92 | 69.41 | 67.4 | 201946 |
| 1733787600 | 68.13 | -0.12 | -0.18 | 68.89 | 70.0471 | 68.08 | 182566 |
| 1733528400 | 68.25 | -1.64 | -2.35 | 69.95 | 69.95 | 68.18 | 171680 |
| 1733442000 | 69.89 | -1.61 | -2.25 | 68.03 | 70.98 | 66.84 | 382810 |
| 1733355600 | 71.5 | 0.29 | 0.41 | 71 | 71.99 | 70.6 | 175471 |
| 1733269200 | 71.21 | -0.28 | -0.39 | 71.64 | 71.805 | 70.91 | 180627 |
| 1733182800 | 71.49 | 0.46 | 0.65 | 71.21 | 72.015 | 70.48 | 171442 |
| 1732917840 | 71.03 | 0.23 | 0.32 | 71.44 | 71.76 | 70.98 | 99257 |
| 1732750800 | 70.8 | -1 | -1.39 | 71.86 | 72.67 | 70.55 | 187330 |
| 1732664400 | 71.8 | -0.35 | -0.49 | 71.63 | 72.11 | 71.09 | 171505 |
| 1732578000 | 72.15 | 0.85 | 1.19 | 71.79 | 73.16 | 71.79 | 177673 |
| 1732318800 | 71.3 | 1.86 | 2.68 | 69.52 | 71.39 | 69.52 | 171912 |
| 1732232400 | 69.44 | -0.39 | -0.56 | 69.83 | 70.28 | 69.18 | 163218 |
| 1732146000 | 69.83 | 2.79 | 4.16 | 67.45 | 69.84 | 67.2 | 221937 |
| 1732059600 | 67.04 | -0.05 | -0.07 | 66.25 | 67.17 | 66.16 | 131357 |
| 1731973200 | 67.09 | -0.7 | -1.03 | 67.68 | 68.24 | 66.95 | 210238 |
| 1731714000 | 67.79 | 0.38 | 0.56 | 67.93 | 68.6 | 67.475 | 444562 |
| 1731627600 | 67.41 | -1.52 | -2.21 | 68.87 | 69.12 | 66.459999 | 194742 |
| 1731541200 | 68.93 | -0.04 | -0.06 | 69.02 | 70 | 68.72 | 182801 |
| 1731454800 | 68.97 | -0.17 | -0.25 | 68.66 | 69.41 | 68.54 | 199435 |
| 1731368400 | 69.14 | 1.74 | 2.58 | 68.29 | 69.795 | 67.57 | 222521 |
| 1731109200 | 67.4 | 0.86 | 1.29 | 66.54 | 67.71 | 66.364999 | 267504 |
| 1731022800 | 66.54 | -0.48 | -0.72 | 66.61 | 67.12 | 66.2132 | 157463 |
| 1730936400 | 67.019999 | 4.39 | 7.01 | 66.26 | 67.62 | 66 | 299765 |
| 1730850000 | 62.63 | 0.25 | 0.40 | 62.33 | 62.88 | 62.135 | 170673 |
| 1730763600 | 62.38 | -0.52 | -0.83 | 62.74 | 63.785 | 62.31 | 100571 |
| 1730500800 | 62.9 | 0.46 | 0.74 | 62.58 | 63.19 | 61.855 | 137030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
