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 | -9.43 | -13.3399349271 | 70.69 | 72.5399 | 59.19 | 368338 | 64.39557846 | CS |
| 4 | -4.96 | -7.49018423437 | 66.22 | 72.5399 | 59.19 | 242334 | 67.14329471 | CS |
| 12 | 0.31 | 0.508613617719 | 60.95 | 72.5399 | 54.0601 | 222597 | 62.92173568 | CS |
| 26 | 21.98 | 55.9572301426 | 39.28 | 72.5399 | 38.08 | 188956 | 57.77504397 | CS |
| 52 | 34.39 | 127.986602159 | 26.87 | 72.5399 | 26.35 | 148512 | 48.75499273 | CS |
| 156 | 31.22 | 103.928095872 | 30.04 | 72.5399 | 18.81 | 162507 | 31.70020024 | CS |
| 260 | 38.76 | 172.266666667 | 22.5 | 72.5399 | 14.09 | 171360 | 34.82129516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 61.28 | -0.28 | -0.45 | 61.33 | 63.06 | 59.19 | 435579 |
| 1741304400 | 61.56 | -5.46 | -8.15 | 65.06 | 70.4 | 61.43 | 584149 |
| 1741218000 | 67.019999 | 0.03 | 0.04 | 66.47 | 67.475 | 65.76 | 313740 |
| 1741131600 | 66.989999 | -3.35 | -4.76 | 69.52 | 70.1091 | 66.5761 | 248057 |
| 1741045200 | 70.34 | 0.04 | 0.06 | 70.69 | 72.5399 | 69.5015 | 260165 |
| 1740786000 | 70.3 | 1.3 | 1.88 | 69.3 | 70.32 | 68.62 | 194535 |
| 1740699600 | 69 | 0.08 | 0.12 | 69 | 69.75 | 67.6 | 181790 |
| 1740613200 | 68.92 | 0.39 | 0.57 | 68.6 | 70.2198 | 68.0666 | 187428 |
| 1740526800 | 68.53 | 0.16 | 0.23 | 68.84 | 68.84 | 67.48 | 170839 |
| 1740440400 | 68.37 | 0.46 | 0.68 | 68.02 | 69.67 | 67.46 | 160728 |
| 1740181200 | 67.91 | -1.25 | -1.81 | 69.74 | 69.88 | 67.46 | 211216 |
| 1740094800 | 69.16 | -0.23 | -0.33 | 69.19 | 69.99 | 67.4812 | 257566 |
| 1740008400 | 69.39 | -0.93 | -1.32 | 70.34 | 70.6 | 68.0512 | 129040 |
| 1739922000 | 70.32 | 0.69 | 0.99 | 69.99 | 70.99 | 68.74 | 138571 |
| 1739576400 | 69.63 | -0.7 | -1.00 | 70.33 | 70.55 | 68.6474 | 126087 |
| 1739490000 | 70.33 | 0.58 | 0.83 | 69.8 | 70.57 | 68.605 | 148530 |
| 1739403600 | 69.75 | 2.05 | 3.03 | 68.07 | 70.5173 | 66.9317 | 183723 |
| 1739317200 | 67.7 | -0.67 | -0.98 | 68.9 | 69.14 | 67.3 | 239718 |
| 1739230800 | 68.37 | 1.18 | 1.76 | 66.22 | 70.45 | 65 | 432893 |
| 1738971600 | 67.19 | 0.03 | 0.04 | 68.42 | 69.69 | 67.18 | 412540 |
| 1738885200 | 67.16 | 5.4 | 8.74 | 62.51 | 67.42 | 62.51 | 674162 |
| 1738798800 | 61.76 | -0.64 | -1.03 | 62.6 | 62.92 | 61.46 | 180103 |
| 1738712400 | 62.4 | 0.41 | 0.66 | 61.91 | 62.66 | 60.42 | 139444 |
| 1738626000 | 61.99 | -1.75 | -2.75 | 62.45 | 62.81 | 61.015 | 181865 |
| 1738366800 | 63.74 | 0.74 | 1.17 | 63.44 | 64 | 62.22 | 284942 |
| 1738280400 | 63 | 3.14 | 5.25 | 60.92 | 63.65 | 60.15 | 257641 |
| 1738194000 | 59.86 | -0.3 | -0.50 | 60.06 | 60.69 | 59.2 | 160230 |
| 1738107600 | 60.16 | -0.29 | -0.48 | 59.91 | 61.035 | 59.155 | 108835 |
| 1738021200 | 60.45 | 2.99 | 5.20 | 57.46 | 61.16 | 57 | 216617 |
| 1737762000 | 57.46 | 0.4 | 0.70 | 56.49 | 57.74 | 55.7901 | 130833 |
| 1737675600 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1737589200 | 57.06 | -1.02 | -1.76 | 58.27 | 58.746 | 56.25 | 188229 |
| 1737502800 | 58.08 | 0.5 | 0.87 | 58 | 59.17 | 57.91 | 166888 |
| 1737157200 | 57.58 | 1.12 | 1.98 | 56.92 | 58.25 | 56.45 | 239759 |
| 1737070800 | 56.46 | 0.05 | 0.09 | 56.3 | 57.34 | 56.12 | 144200 |
| 1736984400 | 56.41 | 0.51 | 0.91 | 57.03 | 58.26 | 56.24 | 100639 |
| 1736898000 | 55.9 | 0.19 | 0.34 | 56.28 | 57.54 | 55.83 | 143484 |
| 1736811600 | 55.71 | 0.62 | 1.13 | 54.87 | 55.895 | 54.0601 | 139311 |
| 1736552400 | 55.09 | -1.29 | -2.29 | 55.59 | 55.59 | 54.18 | 236073 |
| 1736379600 | 56.38 | 0.33 | 0.59 | 56.08 | 56.43 | 55.36 | 130677 |
| 1736293200 | 56.05 | -1.16 | -2.03 | 57.13 | 57.77 | 54.77 | 383234 |
| 1736206800 | 57.21 | -3.5 | -5.77 | 61.39 | 61.39 | 56.86 | 279037 |
| 1735947600 | 60.71 | 0.06 | 0.10 | 61.29 | 61.61 | 60.33 | 115508 |
| 1735861200 | 60.65 | 0.55 | 0.92 | 60.35 | 61.55 | 59.9 | 266651 |
| 1735688400 | 60.1 | 0.26 | 0.43 | 60.09 | 60.745 | 59.96 | 227260 |
| 1735602000 | 59.84 | 0 | 0.00 | 59.34 | 59.89 | 58.45 | 110595 |
| 1735342800 | 59.84 | 0.18 | 0.30 | 59.17 | 60.25 | 58.84 | 150650 |
| 1735256400 | 59.66 | 0.66 | 1.12 | 58.42 | 60.18 | 58.42 | 122842 |
| 1735077840 | 59 | 0.89 | 1.53 | 58.28 | 59.01 | 58.01 | 62813 |
| 1734997200 | 58.11 | -1.03 | -1.74 | 60.01 | 60.01 | 56.96 | 298079 |
| 1734738000 | 59.14 | 0.42 | 0.72 | 57.84 | 59.79 | 57.18 | 299083 |
| 1734651600 | 58.72 | -0.47 | -0.79 | 59.81 | 60.81 | 58.695 | 148593 |
| 1734565200 | 59.19 | -1.4 | -2.31 | 61.01 | 61.01 | 58.7205 | 233036 |
| 1734478800 | 60.59 | -0.18 | -0.30 | 60.77 | 61.28 | 59.6501 | 238512 |
| 1734392400 | 60.77 | 0.25 | 0.41 | 60.95 | 61.52 | 60.1317 | 243501 |
| 1734133200 | 60.52 | -1.89 | -3.03 | 61.46 | 61.65 | 58.16 | 292789 |
| 1734046800 | 62.41 | -1.04 | -1.64 | 63.5 | 63.645 | 62.09 | 146959 |
| 1733960400 | 63.45 | -0.43 | -0.67 | 64.44 | 64.87 | 63.235 | 170566 |
| 1733874000 | 63.88 | 1.06 | 1.69 | 62.7 | 64.3929 | 61.7462 | 227371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
