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 | 3.25 | 5.17680790061 | 62.78 | 66.14 | 62.64 | 2924514 | 64.30687843 | CS |
| 4 | 5.075 | 8.32581412517 | 60.955 | 66.14 | 60.41 | 2424150 | 62.36900422 | CS |
| 12 | 0.42 | 0.640146319159 | 65.61 | 67.16 | 57.24 | 2752336 | 61.0457929 | CS |
| 26 | 11.64 | 21.4009928296 | 54.39 | 67.16 | 54.07 | 2710379 | 59.82448106 | CS |
| 52 | 7.16 | 12.1623917105 | 58.87 | 67.44 | 52.16 | 2813628 | 58.75862537 | CS |
| 156 | -8.79 | -11.7481956696 | 74.82 | 78.43 | 50.61 | 2074940 | 61.68567533 | CS |
| 260 | -51.57 | -43.8520408163 | 117.6 | 118.57 | 29.5 | 1971254 | 60.03711157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 66.03 | 0.3 | 0.46 | 65.959999 | 66.09 | 65.735 | 3110772 |
| 1726872000 | 65.73 | 0.93 | 1.44 | 65 | 65.815 | 64.91 | 1900962 |
| 1726785600 | 64.8 | 1.34 | 2.11 | 64.36 | 64.83 | 64.17 | 1955572 |
| 1726699200 | 63.46 | 0.47 | 0.75 | 63.34 | 63.81 | 63.02 | 2689509 |
| 1726612800 | 62.99 | 0.13 | 0.21 | 62.76 | 63.06 | 62.64 | 5180638 |
| 1726526400 | 62.86 | 0.26 | 0.42 | 62.69 | 62.89 | 62.44 | 2966847 |
| 1726267200 | 62.6 | 0.12 | 0.19 | 62.37 | 62.795 | 62.18 | 2738232 |
| 1726180800 | 62.48 | 1.29 | 2.11 | 61.83 | 62.55 | 61.57 | 2222233 |
| 1726094400 | 61.19 | 0.16 | 0.26 | 61.09 | 61.21 | 60.71 | 1384387 |
| 1726008000 | 61.03 | -0.48 | -0.78 | 61.61 | 61.63 | 60.5 | 1431845 |
| 1725921600 | 61.51 | 1 | 1.65 | 61.35 | 61.67 | 61.13 | 2203892 |
| 1725662400 | 60.51 | -0.44 | -0.72 | 60.76 | 61.4 | 60.41 | 2784805 |
| 1725576000 | 60.95 | -0.76 | -1.23 | 61.75 | 62.19 | 60.74 | 3326668 |
| 1725489600 | 61.71 | 0.77 | 1.26 | 60.94 | 61.97 | 60.94 | 2581574 |
| 1725403200 | 60.94 | -0.17 | -0.28 | 60.84 | 61.33 | 60.84 | 4092806 |
| 1725057600 | 61.11 | 0.11 | 0.18 | 60.68 | 61.12 | 60.675 | 2481353 |
| 1724971200 | 61 | 0.15 | 0.25 | 61.02 | 61.21 | 60.74 | 1080283 |
| 1724884800 | 60.85 | -0.29 | -0.47 | 60.95 | 61.09 | 60.69 | 1234237 |
| 1724798400 | 61.14 | -0.08 | -0.13 | 60.955 | 61.245 | 60.66 | 1450914 |
| 1724712000 | 61.22 | 0.29 | 0.48 | 61.01 | 61.24 | 60.93 | 1178837 |
| 1724452800 | 60.93 | 0.92 | 1.53 | 60.25 | 61.11 | 60.17 | 2447929 |
| 1724366400 | 60.01 | -0.44 | -0.73 | 60.41 | 60.51 | 59.71 | 1797481 |
| 1724280000 | 60.45 | 0.36 | 0.60 | 60.02 | 60.45 | 59.93 | 1847481 |
| 1724193600 | 60.09 | -0.18 | -0.30 | 60.06 | 60.42 | 60.06 | 1089416 |
| 1724107200 | 60.27 | 0.16 | 0.27 | 60.11 | 60.41 | 59.895 | 1786078 |
| 1723848000 | 60.11 | 0.27 | 0.45 | 59.75 | 60.4 | 59.75 | 1838693 |
| 1723761600 | 59.84 | 1 | 1.70 | 59 | 60 | 58.95 | 3756631 |
| 1723675200 | 58.84 | 0.18 | 0.31 | 59.02 | 59.055 | 58.5 | 3257846 |
| 1723588800 | 58.66 | -1.92 | -3.17 | 58.98 | 59.1 | 58.365 | 3733264 |
| 1723502400 | 60.58 | -0.15 | -0.25 | 61 | 61.14 | 60.45 | 4477833 |
| 1723243200 | 60.73 | 0.48 | 0.80 | 60.25 | 60.92 | 60.25 | 3913657 |
| 1723156800 | 60.25 | 0.8 | 1.35 | 60.06 | 60.48 | 60.06 | 4686815 |
| 1723070400 | 59.45 | 1.09 | 1.87 | 59.54 | 60.2 | 59.22 | 4897109 |
| 1722984000 | 58.36 | 0.32 | 0.55 | 58.1 | 58.64 | 57.24 | 4765061 |
| 1722897600 | 58.04 | -1.96 | -3.27 | 58 | 58.61 | 57.68 | 7132299 |
| 1722638400 | 60 | -0.51 | -0.84 | 60.61 | 60.795 | 59.955 | 6479205 |
| 1722552000 | 60.51 | 0.5 | 0.83 | 61.1 | 61.13 | 60.35 | 3194607 |
| 1722465600 | 60.01 | 0.1 | 0.17 | 60.24 | 60.31 | 59.76 | 1785588 |
| 1722379200 | 59.91 | -0.22 | -0.37 | 60.31 | 60.34 | 59.86 | 1736409 |
| 1722292800 | 60.13 | -0.51 | -0.84 | 60.36 | 60.6 | 59.88 | 897861 |
| 1722033600 | 60.64 | 0.44 | 0.73 | 60.49 | 60.77 | 60.25 | 1139175 |
| 1721947200 | 60.2 | 0.51 | 0.85 | 59.99 | 60.92 | 59.73 | 1760121 |
| 1721860800 | 59.69 | -0.85 | -1.40 | 60.15 | 60.195 | 59.575 | 2858732 |
| 1721774400 | 60.54 | -0.23 | -0.38 | 60.23 | 60.81 | 60.06 | 1988927 |
| 1721688000 | 60.77 | 1.28 | 2.15 | 60.65 | 61.54 | 60.24 | 2288784 |
| 1721428800 | 59.49 | -0.81 | -1.34 | 60 | 60.39 | 59.4131 | 2035535 |
| 1721342400 | 60.3 | -0.06 | -0.10 | 60.48 | 60.86 | 60.07 | 1442773 |
| 1721256000 | 60.36 | -0.58 | -0.95 | 60.7 | 60.7 | 60.01 | 2119037 |
| 1721169600 | 60.94 | 0.66 | 1.09 | 60.5 | 61.23 | 60.5 | 3512093 |
| 1721083200 | 60.28 | -0.16 | -0.26 | 60.44 | 60.75 | 60.08 | 3599725 |
| 1720824000 | 60.44 | 0.12 | 0.20 | 60.81 | 60.81 | 60.23 | 1860845 |
| 1720737600 | 60.32 | -0.04 | -0.07 | 60.39 | 60.89 | 60.17 | 3138897 |
| 1720651200 | 60.36 | -0.93 | -1.52 | 60.84 | 60.97 | 59.95 | 2341397 |
| 1720564800 | 61.29 | -0.63 | -1.02 | 61.92 | 62.22 | 61.29 | 3567440 |
| 1720478400 | 61.92 | 0.03 | 0.05 | 62.07 | 62.4 | 61.84 | 2773551 |
| 1720219200 | 61.89 | -4.75 | -7.13 | 62.61 | 62.98 | 61.26 | 4587483 |
| 1720040640 | 66.64 | -0.33 | -0.49 | 66.86 | 66.989999 | 66.269999 | 2314936 |
| 1719960000 | 66.97 | 2.87 | 4.48 | 65.61 | 67.16 | 65.099999 | 4858918 |
| 1719873600 | 64.099999 | -0.77 | -1.19 | 64.709999 | 65.11 | 64.03 | 3049496 |
| 1719614400 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1719528000 | 64.87 | -0.13 | -0.20 | 65 | 65.42 | 64.53 | 3588074 |
| 1719441600 | 65 | -0.06 | -0.09 | 64.75 | 65.019999 | 64.129999 | 4041655 |
| 1719355200 | 65.06 | 0.84 | 1.31 | 64.51 | 65.2 | 64.44 | 3193267 |
| 1719268800 | 64.22 | 0.81 | 1.28 | 63.59 | 64.349999 | 63.26 | 2985091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
