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 | 0 | 69.85 | 69.85 | 68.5 | 1441 | 69.47834236 | CS |
| 4 | -0.15 | -0.214285714286 | 70 | 71.11 | 68.45 | 934 | 69.48080216 | CS |
| 12 | 0.38 | 0.546998704477 | 69.47 | 74.86 | 68.28 | 1065 | 69.9262968 | CS |
| 26 | -0.15 | -0.214285714286 | 70 | 74.86 | 67.31 | 664 | 69.82292694 | CS |
| 52 | -4.49 | -6.03981705677 | 74.34 | 78.25 | 67.31 | 606 | 70.52542443 | CS |
| 156 | 4.35 | 6.64122137405 | 65.5 | 87 | 55 | 552 | 72.3350818 | CS |
| 260 | 19.25 | 38.0434782609 | 50.6 | 87 | 39.75 | 545 | 64.1189418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 68.5 | -1.35 | -1.93 | 69.85 | 69.85 | 68.5 | 1983 |
| 1738622400 | 69.85 | 0 | 0.00 | 69.85 | 69.85 | 69.85 | 1020 |
| 1738363200 | 69.85 | 0 | 0.00 | 69.85 | 69.85 | 69 | 2200 |
| 1738276800 | 69.85 | 0 | 0.00 | 69.85 | 69.85 | 69.85 | 1700 |
| 1738190400 | 69.85 | 0.5 | 0.72 | 69.85 | 69.85 | 69.85 | 300 |
| 1738104000 | 69.35 | 0.9 | 1.31 | 69.35 | 69.35 | 69.35 | 200 |
| 1738017600 | 68.45 | -1.55 | -2.21 | 68.55 | 69 | 68.45 | 3004 |
| 1737758400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737672000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 600 |
| 1737585600 | 70 | 0 | 0.00 | 71.11 | 71.11 | 70 | 1200 |
| 1737499200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1000 |
| 1737412800 | 70 | 0 | 0.00 | 70.01 | 70.01 | 70 | 300 |
| 1737153600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1 |
| 1737067200 | 70 | 0.15 | 0.21 | 70 | 70 | 70 | 3100 |
| 1736980800 | 69.85 | 0.78 | 1.13 | 69.85 | 69.85 | 69.85 | 400 |
| 1736894400 | 69.07 | -1.43 | -2.03 | 70 | 70 | 69.07 | 1235 |
| 1736808000 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 100 |
| 1736548800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736462400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 40 |
| 1736376000 | 70 | 0.25 | 0.36 | 70 | 70 | 70 | 304 |
| 1736289600 | 69.75 | 0 | 0.00 | 69.75 | 69.75 | 69.75 | 0 |
| 1736203200 | 69.75 | 0.74 | 1.07 | 69.75 | 69.75 | 69.75 | 200 |
| 1735944000 | 69.01 | -0.99 | -1.41 | 70.01 | 70.01 | 69.01 | 2506 |
| 1735857600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1100 |
| 1735684800 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 1800 |
| 1735598400 | 70 | 0 | 0.00 | 69.65 | 70 | 69.65 | 405 |
| 1735339200 | 70 | 0.45 | 0.65 | 70 | 70 | 70 | 100 |
| 1735069200 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 102 |
| 1734993600 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1734734400 | 69.55 | 0.01 | 0.01 | 69.55 | 69.55 | 69.55 | 900 |
| 1734648000 | 69.54 | 0.04 | 0.06 | 69.5 | 69.55 | 69.5 | 1000 |
| 1734561600 | 69.5 | 0.7 | 1.02 | 69.5 | 69.5 | 69.5 | 400 |
| 1734475200 | 68.8 | 0 | 0.00 | 68.8 | 68.8 | 68.8 | 0 |
| 1734388800 | 68.8 | -0.95 | -1.36 | 69.51 | 69.51 | 68.8 | 1635 |
| 1734129600 | 69.75 | -0.65 | -0.92 | 69.5 | 69.75 | 69.5 | 230 |
| 1734043200 | 70.4 | 0.78 | 1.12 | 68.28 | 70.4 | 68.28 | 860 |
| 1733956800 | 69.62 | -0.39 | -0.56 | 70 | 70 | 69.62 | 951 |
| 1733870400 | 70.01 | -1.49 | -2.08 | 71.5 | 71.5 | 70 | 3200 |
| 1733784000 | 71.5 | 0.54 | 0.76 | 71.5 | 71.5 | 71.5 | 100 |
| 1733524800 | 70.96 | 0.86 | 1.23 | 71.64 | 71.65 | 70.96 | 700 |
| 1733438400 | 70.1 | -1.76 | -2.45 | 70.07 | 71.5 | 70 | 1525 |
| 1733352000 | 71.86 | -1.14 | -1.56 | 73 | 73 | 71.86 | 1362 |
| 1733265600 | 73 | -1.86 | -2.48 | 74 | 74 | 73 | 1390 |
| 1733179200 | 74.86 | 3.85 | 5.42 | 71.71 | 74.86 | 71.71 | 860 |
| 1732920000 | 71.01 | 0.01 | 0.01 | 71.01 | 71.01 | 71.01 | 200 |
| 1732833600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 65 |
| 1732747200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 150 |
| 1732660800 | 71 | 0 | 0.00 | 70.01 | 71 | 70 | 4048 |
| 1732574400 | 71 | 1.51 | 2.17 | 69.49 | 71 | 69.49 | 4845 |
| 1732315200 | 69.49 | 0.94 | 1.37 | 69.25 | 69.49 | 69.25 | 1500 |
| 1732228800 | 68.55 | -0.94 | -1.35 | 69.49 | 69.49 | 68.55 | 1900 |
| 1732142400 | 69.49 | 0.54 | 0.78 | 69.49 | 69.49 | 69.48 | 1200 |
| 1732056000 | 68.95 | -0.05 | -0.07 | 68.95 | 69 | 68.95 | 400 |
| 1731969600 | 69 | 0 | 0.00 | 69.48 | 69.48 | 69 | 434 |
| 1731710400 | 69 | -0.01 | -0.01 | 68.5 | 69 | 68.5 | 1501 |
| 1731624000 | 69.01 | -0.48 | -0.69 | 70.03 | 70.04 | 69.01 | 3224 |
| 1731537600 | 69.49 | 0.02 | 0.03 | 69.47 | 69.49 | 69.47 | 1200 |
| 1731451200 | 69.47 | -0.01 | -0.01 | 69.47 | 69.47 | 69.47 | 575 |
| 1731364800 | 69.48 | 0.01 | 0.01 | 69.05 | 69.49 | 69.05 | 1435 |
| 1731105600 | 69.47 | -0.02 | -0.03 | 69.47 | 69.47 | 69.47 | 200 |
| 1731019200 | 69.49 | 0 | 0.00 | 69.49 | 69.49 | 68.51 | 2080 |
| 1730932800 | 69.49 | -0.01 | -0.01 | 69.49 | 69.49 | 68.79 | 2205 |
| 1730846400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
