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 | 2.04 | 2.9995588884 | 68.01 | 73.12 | 67.46 | 223531 | 69.84687125 | CS |
| 4 | 8.12 | 13.1115775876 | 61.93 | 73.12 | 59.44 | 185598 | 64.9170639 | CS |
| 12 | 8.53 | 13.8654096229 | 61.52 | 73.12 | 59.44 | 157350 | 63.66961941 | CS |
| 26 | 12.42 | 21.5512753774 | 57.63 | 73.12 | 56.16 | 194523 | 62.3395517 | CS |
| 52 | 25.76 | 58.1621133439 | 44.29 | 73.12 | 38.395 | 192076 | 55.54574809 | CS |
| 156 | 14.41 | 25.8986340762 | 55.64 | 81 | 35.955 | 185630 | 53.57367939 | CS |
| 260 | 30.4 | 76.6708701135 | 39.65 | 81 | 20.26 | 189936 | 48.91432396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 70.05 | 0.57 | 0.82 | 69.64 | 70.51 | 68.98 | 162475 |
| 1721342400 | 69.48 | -1.6 | -2.25 | 70.63 | 72.095 | 69.44 | 136369 |
| 1721256000 | 71.08 | -0.25 | -0.35 | 71.15 | 73.12 | 70.55 | 203293 |
| 1721169600 | 71.33 | 2.46 | 3.57 | 69.67 | 71.8 | 69.505 | 307874 |
| 1721083200 | 68.87 | 1.1 | 1.62 | 68.52 | 69.64 | 68.07 | 290092 |
| 1720824000 | 67.77 | 0.6 | 0.89 | 68.01 | 68.4075 | 67.46 | 180026 |
| 1720737600 | 67.17 | 3.3 | 5.17 | 65.739999 | 68.25 | 64.95 | 268243 |
| 1720651200 | 63.87 | 1.4 | 2.24 | 62.69 | 63.925 | 62.45 | 103578 |
| 1720564800 | 62.47 | -0.04 | -0.06 | 62.29 | 63.26 | 62.29 | 180706 |
| 1720478400 | 62.51 | 1.28 | 2.09 | 61.93 | 62.83 | 61.92 | 132148 |
| 1720219200 | 61.23 | -0.94 | -1.51 | 61.83 | 62.44 | 61.22 | 140223 |
| 1720040640 | 62.17 | 0.31 | 0.50 | 61.9 | 62.3 | 61.06 | 73729 |
| 1719960000 | 61.86 | -0.38 | -0.61 | 61 | 62.05 | 60.925 | 193498 |
| 1719873600 | 62.24 | 1.12 | 1.83 | 62.25 | 62.65 | 61.18 | 152115 |
| 1719614400 | 61.12 | 0 | 0.00 | 61.12 | 61.12 | 61.12 | 0 |
| 1719528000 | 61.12 | 1.51 | 2.53 | 59.89 | 61.24 | 59.44 | 117010 |
| 1719441600 | 59.61 | -1.11 | -1.83 | 60.08 | 60.44 | 59.54 | 150723 |
| 1719355200 | 60.72 | -1.68 | -2.69 | 62.39 | 62.39 | 60.65 | 108714 |
| 1719268800 | 62.4 | 0.93 | 1.51 | 61.47 | 62.57 | 61.3 | 268784 |
| 1719009600 | 61.47 | -0.51 | -0.82 | 61.93 | 62.145 | 61.15 | 333643 |
| 1718923200 | 61.98 | -0.24 | -0.39 | 61.97 | 62.59 | 61.52 | 115367 |
| 1718750400 | 62.22 | 0.57 | 0.92 | 61.58 | 62.78 | 61.49 | 275012 |
| 1718664000 | 61.65 | 0.13 | 0.21 | 60.7 | 61.805 | 60.7 | 147816 |
| 1718404800 | 61.52 | -0.26 | -0.42 | 60.75 | 61.56 | 60.75 | 88745 |
| 1718318400 | 61.78 | 0.39 | 0.64 | 61.08 | 61.83 | 60.94 | 122634 |
| 1718232000 | 61.39 | 1.32 | 2.20 | 62.22 | 62.78 | 60.99 | 233037 |
| 1718145600 | 60.07 | -0.6 | -0.99 | 60.35 | 60.59 | 59.58 | 160474 |
| 1718059200 | 60.67 | -0.8 | -1.30 | 60.74 | 61.14 | 60.28 | 180639 |
| 1717800000 | 61.47 | -0.84 | -1.35 | 61.62 | 62.06 | 61.22 | 68714 |
| 1717713600 | 62.31 | -0.76 | -1.21 | 62.65 | 63.23 | 61.69 | 141347 |
| 1717627200 | 63.07 | 0.43 | 0.69 | 63.13 | 63.89 | 62.1 | 124919 |
| 1717540800 | 62.64 | -0.55 | -0.87 | 62.55 | 63.27 | 62.18 | 107930 |
| 1717454400 | 63.19 | -0.12 | -0.19 | 64.08 | 64.08 | 62.42 | 164869 |
| 1717195200 | 63.31 | -0.22 | -0.35 | 63.69 | 63.98 | 63.04 | 153775 |
| 1717108800 | 63.53 | 0.48 | 0.76 | 63.91 | 64.2 | 62.86 | 323677 |
| 1717022400 | 63.05 | -1.23 | -1.91 | 63.38 | 63.78 | 62.495 | 132457 |
| 1716936000 | 64.28 | -0.24 | -0.37 | 64.73 | 64.819999 | 64.069999 | 64045 |
| 1716590400 | 64.519999 | 1.14 | 1.80 | 63.93 | 65.39 | 63.23 | 132762 |
| 1716504000 | 63.38 | -1.29 | -1.99 | 64.58 | 65.240799 | 62.89 | 145731 |
| 1716417600 | 64.67 | -1.62 | -2.44 | 65.959999 | 66.66 | 64.58 | 193636 |
| 1716331200 | 66.29 | 1.4 | 2.16 | 64.87 | 66.489999 | 64.8 | 148373 |
| 1716244800 | 64.89 | 0.24 | 0.37 | 64.61 | 65.019999 | 63.9898 | 99462 |
| 1715985600 | 64.65 | 0.26 | 0.40 | 64.599999 | 65.36 | 64.5 | 129016 |
| 1715899200 | 64.39 | 0.15 | 0.23 | 64.28 | 64.58 | 63.83 | 128878 |
| 1715812800 | 64.239999 | 0.91 | 1.44 | 63.81 | 64.66 | 63.79 | 117212 |
| 1715726400 | 63.33 | 0.33 | 0.52 | 63.36 | 64 | 62.81 | 134845 |
| 1715640000 | 63 | -0.26 | -0.41 | 63.57 | 63.665 | 62.68 | 117653 |
| 1715380800 | 63.26 | -0.6 | -0.94 | 63.89 | 64.11 | 62.98 | 121403 |
| 1715294400 | 63.86 | 1.43 | 2.29 | 62.37 | 64.2 | 62.04 | 149357 |
| 1715208000 | 62.43 | -1.03 | -1.62 | 63.19 | 63.54 | 62.39 | 119779 |
| 1715121600 | 63.46 | 0.44 | 0.70 | 63.24 | 64.166 | 63.2 | 134294 |
| 1715035200 | 63.02 | -0.09 | -0.14 | 63.51 | 64.2 | 62.78 | 131687 |
| 1714776000 | 63.11 | 0.71 | 1.14 | 63.29 | 63.68 | 63.09 | 77734 |
| 1714689600 | 62.4 | 0.7 | 1.13 | 62.32 | 62.56 | 61.36 | 116047 |
| 1714603200 | 61.7 | -0.31 | -0.50 | 62.51 | 63.18 | 61.47 | 202772 |
| 1714516800 | 62.01 | -1.11 | -1.76 | 62.84 | 63.16 | 61.83 | 134793 |
| 1714430400 | 63.12 | 0.67 | 1.07 | 62.88 | 63.94 | 62.43 | 169303 |
| 1714171200 | 62.45 | 0.81 | 1.31 | 61.52 | 62.8072 | 61.52 | 160625 |
| 1714084800 | 61.64 | -1.31 | -2.08 | 63.52 | 64.8 | 60.525 | 318658 |
| 1713998400 | 62.95 | -0.65 | -1.02 | 62.95 | 63.32 | 62.415 | 162899 |
| 1713912000 | 63.6 | 1.16 | 1.86 | 62.55 | 64.099999 | 62.48 | 180459 |
| 1713825600 | 62.44 | 1.92 | 3.17 | 60.72 | 62.61 | 60.395 | 270559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
