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 | 1.33 | 2.10110584518 | 63.3 | 66.3 | 63.2 | 1292349 | 65.20122596 | CS |
| 4 | -1.66 | -2.50414843868 | 66.29 | 71.84 | 63.18 | 1091386 | 66.47096666 | CS |
| 12 | 1.54 | 2.4409573625 | 63.09 | 71.84 | 60.74 | 2051623 | 65.26640008 | CS |
| 26 | -15.5 | -19.3435667041 | 80.13 | 81.62 | 60.74 | 1757617 | 67.0228217 | CS |
| 52 | -10.86 | -14.3860113922 | 75.49 | 83.12 | 60.74 | 1533829 | 69.33811846 | CS |
| 156 | -22.9 | -26.1624585856 | 87.53 | 147.93 | 60.74 | 1478297 | 91.05866633 | CS |
| 260 | 2.22 | 3.55712225605 | 62.41 | 147.93 | 34.8 | 1458121 | 78.94805324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 64.55 | -0.9 | -1.38 | 65.14 | 65.65 | 64.3 | 953378 |
| 1732574400 | 65.45 | -0.16 | -0.24 | 65.98 | 66.3 | 65.33 | 1337567 |
| 1732315200 | 65.61 | 0.16 | 0.24 | 65.129999 | 65.819999 | 64.95 | 771703 |
| 1732228800 | 65.45 | 1.28 | 1.99 | 64.209999 | 65.48 | 63.97 | 2717109 |
| 1732142400 | 64.17 | 0.54 | 0.85 | 63.3 | 64.23 | 63.2 | 681990 |
| 1732056000 | 63.63 | -0.28 | -0.44 | 63.37 | 64.06 | 63.18 | 798470 |
| 1731969600 | 63.91 | -1.19 | -1.83 | 64.58 | 64.95 | 63.51 | 1221304 |
| 1731710400 | 65.099999 | -0.1 | -0.15 | 65.459999 | 66.01 | 64.739999 | 992410 |
| 1731624000 | 65.2 | -0.36 | -0.55 | 65.769999 | 66.599999 | 64.81 | 893949 |
| 1731537600 | 65.56 | 0.02 | 0.03 | 65.44 | 66.41 | 65.18 | 981380 |
| 1731451200 | 65.54 | -2.46 | -3.62 | 67.7 | 68.41 | 65.459999 | 1025495 |
| 1731364800 | 68 | 0.79 | 1.18 | 67.13 | 68.44 | 67.11 | 1065906 |
| 1731105600 | 67.21 | -0.63 | -0.93 | 67.85 | 68.23 | 66.36 | 785062 |
| 1731019200 | 67.84 | -1.21 | -1.75 | 67 | 69.77 | 67 | 1172786 |
| 1730932800 | 69.05 | -0.99 | -1.41 | 70.01 | 70.58 | 68.25 | 917970 |
| 1730846400 | 70.04 | -0.52 | -0.74 | 69.54 | 70.51 | 69.15 | 737168 |
| 1730760000 | 70.56 | 3.06 | 4.53 | 70 | 71.84 | 69.59 | 2038919 |
| 1730497200 | 67.5 | 1.11 | 1.67 | 66.76 | 67.74 | 66.44 | 708178 |
| 1730410800 | 66.39 | -0.29 | -0.43 | 66.41 | 66.9 | 65.7 | 1232223 |
| 1730324400 | 66.68 | 0.28 | 0.42 | 66.29 | 67.95 | 66.11 | 794750 |
| 1730238000 | 66.4 | -0.74 | -1.10 | 66.879999 | 67.37 | 65.9 | 1232584 |
| 1730151600 | 67.14 | 0.54 | 0.81 | 66.269999 | 67.16 | 66.14 | 2048240 |
| 1729892400 | 66.599999 | 0.39 | 0.59 | 66.47 | 67.72 | 66.29 | 1231950 |
| 1729806000 | 66.209999 | 0.14 | 0.21 | 66.11 | 66.239999 | 64.349999 | 2619868 |
| 1729719600 | 66.069999 | -0.45 | -0.68 | 66.16 | 66.39 | 65.76 | 2605109 |
| 1729633200 | 66.519999 | 1.06 | 1.62 | 65.33 | 66.599999 | 65.099999 | 1415080 |
| 1729546800 | 65.459999 | -0.38 | -0.58 | 66.09 | 66.47 | 64.62 | 4515339 |
| 1729287600 | 65.84 | -0.79 | -1.19 | 66.7 | 67.19 | 65.75 | 2527367 |
| 1729201200 | 66.629999 | 0.61 | 0.92 | 66.16 | 66.66 | 65.41 | 3574701 |
| 1729114800 | 66.019999 | -0.06 | -0.09 | 66 | 66.84 | 65.97 | 1808194 |
| 1729028400 | 66.08 | -1.42 | -2.10 | 67.11 | 67.36 | 66.01 | 3009980 |
| 1728682800 | 67.5 | 0.11 | 0.16 | 67.74 | 68.34 | 67.49 | 1928269 |
| 1728596400 | 67.39 | 1.12 | 1.69 | 66.709999 | 67.5 | 66.22 | 2621533 |
| 1728510000 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1728423600 | 66.269999 | -1.34 | -1.98 | 67.019999 | 67.04 | 65.36 | 1222053 |
| 1728337200 | 67.61 | -0.01 | -0.01 | 67.83 | 68.44 | 67.49 | 3177716 |
| 1728078000 | 67.62 | -0.1 | -0.15 | 68.44 | 68.68 | 67.58 | 1709318 |
| 1727991600 | 67.72 | 0.46 | 0.68 | 67.01 | 67.99 | 66.31 | 740283 |
| 1727905200 | 67.26 | 0.76 | 1.14 | 66.879999 | 68.32 | 66.81 | 933776 |
| 1727818800 | 66.5 | 1.51 | 2.32 | 64.95 | 66.51 | 64.44 | 2722203 |
| 1727730000 | 64.989999 | -0.23 | -0.35 | 64.819999 | 65.3 | 64.54 | 3365970 |
| 1727473200 | 65.22 | -0.35 | -0.53 | 65.16 | 65.959999 | 64.86 | 4875457 |
| 1727386800 | 65.569999 | 1.91 | 3.00 | 63.82 | 66.58 | 63.82 | 2065138 |
| 1727300400 | 63.66 | -0.46 | -0.72 | 64.2 | 64.45 | 63.53 | 2182841 |
| 1727214000 | 64.12 | 0 | 0.00 | 64.12 | 65.25 | 64.06 | 2679571 |
| 1727127600 | 64.12 | 0.25 | 0.39 | 63.95 | 64.3 | 63.32 | 5006610 |
| 1726868400 | 63.87 | -1.07 | -1.65 | 65.06 | 65.06 | 63.53 | 5142566 |
| 1726782000 | 64.94 | 1.16 | 1.82 | 64.75 | 65.269999 | 63.95 | 2626621 |
| 1726695600 | 63.78 | 0 | 0.00 | 63.61 | 64.55 | 63.35 | 2575600 |
| 1726609200 | 63.78 | 0.49 | 0.77 | 63.58 | 64.26 | 63.42 | 4212573 |
| 1726522800 | 63.29 | -0.21 | -0.33 | 63.9 | 64.06 | 62.75 | 1630505 |
| 1726263600 | 63.5 | 0.79 | 1.26 | 63.25 | 63.57 | 62.96 | 1743723 |
| 1726177200 | 62.71 | 0.76 | 1.23 | 62.05 | 63.14 | 61.95 | 2433603 |
| 1726090800 | 61.95 | -0.56 | -0.90 | 61.89 | 62.17 | 61.21 | 2214513 |
| 1726004400 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1725918000 | 62.51 | -0.33 | -0.53 | 63.03 | 63.44 | 62.51 | 2340347 |
| 1725658800 | 62.84 | 0.01 | 0.02 | 62.81 | 63.38 | 62.46 | 3040938 |
| 1725572400 | 62.83 | -0.63 | -0.99 | 63.92 | 64.349999 | 62.68 | 1317555 |
| 1725486000 | 63.46 | 0.54 | 0.86 | 63.09 | 64.11 | 63.09 | 2158212 |
| 1725399600 | 62.92 | -2.35 | -3.60 | 64.7 | 64.79 | 62.28 | 3468556 |
| 1725054000 | 65.269999 | 0.15 | 0.23 | 65 | 65.39 | 64.61 | 2176731 |
| 1724967600 | 65.12 | 0.69 | 1.07 | 65.03 | 65.42 | 64.11 | 1717436 |
| 1724881200 | 64.43 | -0.69 | -1.06 | 64.75 | 65.17 | 64.239999 | 1423084 |
| 1724794800 | 65.12 | -0.43 | -0.66 | 64.879999 | 65.43 | 64.709999 | 1171331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
