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 | 0.2 | 0.313627097381 | 63.77 | 65.055 | 63.24 | 546075 | 63.87097235 | CS |
| 4 | 3.54 | 5.85801754096 | 60.43 | 65.055 | 58.82 | 522395 | 61.58432795 | CS |
| 12 | 4.575 | 7.7026685748 | 59.395 | 65.055 | 58.5 | 483133 | 60.9744945 | CS |
| 26 | 9.09 | 16.5634110787 | 54.88 | 65.055 | 53.03 | 486881 | 58.81917546 | CS |
| 52 | 13.09 | 25.7272012579 | 50.88 | 65.055 | 45.32 | 515049 | 54.79029347 | CS |
| 156 | 3.66 | 6.06864533245 | 60.31 | 75.97 | 45.32 | 523871 | 58.86826608 | CS |
| 260 | 18.28 | 40.0087546509 | 45.69 | 75.97 | 31.58 | 523519 | 53.08474207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 63.46 | 0.07 | 0.11 | 63.7 | 64.36 | 63.4 | 384169 |
| 1732664400 | 63.39 | -0.6 | -0.94 | 63.91 | 64.004999 | 63.24 | 391757 |
| 1732578000 | 63.99 | -0.24 | -0.37 | 64.53 | 65.055 | 63.84 | 689710 |
| 1732318800 | 64.23 | 0.72 | 1.13 | 63.78 | 64.3 | 63.265 | 735290 |
| 1732232400 | 63.51 | 1.84 | 2.98 | 62.1 | 63.69 | 62.07 | 695960 |
| 1732146000 | 61.67 | -0.33 | -0.53 | 61.92 | 62.39 | 61.26 | 487436 |
| 1732059600 | 62 | -0.22 | -0.35 | 61.58 | 62.2 | 61.54 | 368919 |
| 1731973200 | 62.22 | 1.14 | 1.87 | 61.42 | 62.48 | 61.08 | 386206 |
| 1731714000 | 61.08 | 0.65 | 1.08 | 60.37 | 61.16 | 60.36 | 374524 |
| 1731627600 | 60.43 | -0.5 | -0.82 | 60.99 | 61.09 | 60.22 | 306761 |
| 1731541200 | 60.93 | -0.34 | -0.55 | 61.62 | 61.725 | 60.75 | 529302 |
| 1731454800 | 61.27 | -0.2 | -0.33 | 61.26 | 62.21 | 61.12 | 535711 |
| 1731368400 | 61.47 | 2.06 | 3.47 | 59.75 | 61.73 | 59.59 | 675590 |
| 1731109200 | 59.41 | 0.52 | 0.88 | 59.23 | 59.865 | 58.98 | 592151 |
| 1731022800 | 58.89 | -3.49 | -5.59 | 60.78 | 62.0899 | 58.82 | 1224564 |
| 1730936400 | 62.38 | 1.85 | 3.06 | 61.61 | 63.04 | 61.555 | 641996 |
| 1730850000 | 60.53 | 0.73 | 1.22 | 59.8 | 60.53 | 59.66 | 345931 |
| 1730763600 | 59.8 | 0.33 | 0.55 | 59.42 | 60.185 | 59.39 | 295483 |
| 1730500800 | 59.47 | -1.06 | -1.75 | 60.43 | 60.64 | 59.31 | 351815 |
| 1730414400 | 60.53 | -0.33 | -0.54 | 60.84 | 61.585 | 60.34 | 494525 |
| 1730328000 | 60.86 | -0.17 | -0.28 | 61.03 | 61.7 | 60.75 | 366304 |
| 1730241600 | 61.03 | -0.27 | -0.44 | 61.15 | 61.2 | 60.49 | 409135 |
| 1730155200 | 61.3 | -0.48 | -0.78 | 61.14 | 61.66 | 60.62 | 329150 |
| 1729896000 | 61.78 | -0.9 | -1.44 | 62.48 | 62.55 | 61.71 | 276675 |
| 1729809600 | 62.68 | -0.27 | -0.43 | 62.95 | 63.065 | 62.385 | 373626 |
| 1729723200 | 62.95 | 0.41 | 0.66 | 62.61 | 63.02 | 62.36 | 385711 |
| 1729636800 | 62.54 | -0.05 | -0.08 | 62.59 | 62.79 | 62.21 | 358955 |
| 1729550400 | 62.59 | -0.44 | -0.70 | 63.11 | 63.54 | 62.32 | 360430 |
| 1729291200 | 63.03 | 0.61 | 0.98 | 62.46 | 63.04 | 62.095 | 442010 |
| 1729204800 | 62.42 | 0.26 | 0.42 | 62 | 62.57 | 61.79 | 387843 |
| 1729118400 | 62.16 | 1.3 | 2.14 | 61.35 | 62.41 | 61.3 | 506277 |
| 1729032000 | 60.86 | 0.25 | 0.41 | 60.25 | 61.28 | 60.16 | 437903 |
| 1728945600 | 60.61 | 0.25 | 0.41 | 60.54 | 60.85 | 60.45 | 271049 |
| 1728686400 | 60.36 | 0.5 | 0.84 | 59.95 | 60.63 | 59.945 | 267263 |
| 1728600000 | 59.86 | 0.65 | 1.10 | 59.31 | 59.88 | 59.31 | 429063 |
| 1728513600 | 59.21 | -0.21 | -0.35 | 59.05 | 59.51 | 58.925 | 447136 |
| 1728427200 | 59.42 | -0.9 | -1.49 | 60.33 | 60.385 | 59.4 | 397463 |
| 1728340800 | 60.32 | -0.79 | -1.29 | 61.03 | 61.115 | 59.9 | 353104 |
| 1728081600 | 61.11 | 0.3 | 0.49 | 60.77 | 61.465 | 60.63 | 538361 |
| 1727995200 | 60.81 | 0.49 | 0.81 | 60.35 | 61.16 | 60.17 | 610903 |
| 1727908800 | 60.32 | 0.06 | 0.10 | 60.39 | 61.1 | 60.26 | 647554 |
| 1727822400 | 60.26 | -0.35 | -0.58 | 60.36 | 60.73 | 60 | 750342 |
| 1727736000 | 60.61 | 0 | 0.00 | 60.37 | 60.77 | 59.86 | 414050 |
| 1727476800 | 60.61 | 1.66 | 2.82 | 59.68 | 60.84 | 59.47 | 590493 |
| 1727390400 | 58.95 | -1.12 | -1.86 | 60.06 | 60.215 | 58.83 | 585793 |
| 1727304000 | 60.07 | -0.6 | -0.99 | 60.76 | 60.85 | 60.05 | 371322 |
| 1727217600 | 60.67 | -0.55 | -0.90 | 61.15 | 61.56 | 60.65 | 389179 |
| 1727131200 | 61.22 | 0.92 | 1.53 | 60.6 | 61.27 | 60.07 | 331274 |
| 1726872000 | 60.3 | -0.06 | -0.10 | 60.38 | 60.58 | 59.93 | 1222314 |
| 1726785600 | 60.36 | 0.06 | 0.10 | 60.45 | 60.78 | 60.2 | 578621 |
| 1726699200 | 60.3 | -0.54 | -0.89 | 60.88 | 61.16 | 60.11 | 450722 |
| 1726612800 | 60.84 | -0.11 | -0.18 | 61.07 | 61.42 | 60.675 | 446409 |
| 1726526400 | 60.95 | 0.7 | 1.16 | 60.6 | 61.135 | 60.33 | 341929 |
| 1726267200 | 60.25 | 1.07 | 1.81 | 59.4 | 60.26 | 59.365 | 540581 |
| 1726180800 | 59.18 | -1.33 | -2.20 | 59.87 | 60.54 | 58.85 | 586876 |
| 1726094400 | 60.51 | 0.02 | 0.03 | 60.09 | 60.55 | 59.515 | 470261 |
| 1726008000 | 60.49 | 1.05 | 1.77 | 59.53 | 60.61 | 59.45 | 372976 |
| 1725921600 | 59.44 | 0.48 | 0.81 | 58.87 | 59.48 | 58.5 | 690231 |
| 1725662400 | 58.96 | -0.37 | -0.62 | 59.35 | 59.66 | 58.93 | 534422 |
| 1725576000 | 59.33 | -0.27 | -0.45 | 59.96 | 60.26 | 59.2904 | 545334 |
| 1725489600 | 59.6 | -0.45 | -0.75 | 60.08 | 60.75 | 59.39 | 330210 |
| 1725403200 | 60.05 | 0.29 | 0.49 | 59.47 | 60.16 | 59.15 | 408823 |
| 1725057600 | 59.76 | 0.39 | 0.66 | 59.32 | 59.79 | 59.22 | 350077 |
| 1724971200 | 59.37 | 0.43 | 0.73 | 59.15 | 59.52 | 58.72 | 240209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
