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 | -0.14 | -0.233333333333 | 60 | 61.5 | 58.63 | 1128186 | 60.22860113 | CS |
| 4 | -2.66 | -4.25463851567 | 62.52 | 63.33 | 58.63 | 1399347 | 61.09387217 | CS |
| 12 | -5.96 | -9.0549984807 | 65.82 | 69.25 | 58.63 | 2298548 | 64.2119813 | CS |
| 26 | 0.52 | 0.87630603303 | 59.34 | 69.25 | 53.45 | 2114128 | 62.64378072 | CS |
| 52 | -7.39 | -10.9888475836 | 67.25 | 74.21 | 53.45 | 2235116 | 64.9368693 | CS |
| 156 | 24.86 | 71.0285714286 | 35 | 84.33 | 29.25 | 2223268 | 61.62907064 | CS |
| 260 | 43.11 | 257.373134328 | 16.75 | 84.33 | 6.73 | 1942025 | 47.46624846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 59.86 | 0.45 | 0.76 | 59.61 | 59.88 | 58.84 | 724866 |
| 1721943600 | 59.41 | -0.33 | -0.55 | 59.68 | 59.73 | 58.63 | 860497 |
| 1721857200 | 59.74 | -1.31 | -2.15 | 61.05 | 61.41 | 59.68 | 1699336 |
| 1721770800 | 61.05 | -0.33 | -0.54 | 61.12 | 61.34 | 60.57 | 1056980 |
| 1721684400 | 61.38 | 1.01 | 1.67 | 60.27 | 61.5 | 60.26 | 376526 |
| 1721425200 | 60.37 | -0.04 | -0.07 | 60 | 60.53 | 59.9 | 1647591 |
| 1721338800 | 60.41 | 0.88 | 1.48 | 59.76 | 60.47 | 59.5 | 2280922 |
| 1721252400 | 59.53 | -1.66 | -2.71 | 60.93 | 61.44 | 59.22 | 3025250 |
| 1721166000 | 61.19 | -0.47 | -0.76 | 61.49 | 61.92 | 61.1 | 1338154 |
| 1721079600 | 61.66 | -0.16 | -0.26 | 61.93 | 62.15 | 61.07 | 1580007 |
| 1720820400 | 61.82 | -0.03 | -0.05 | 62.28 | 62.5 | 61.76 | 1093354 |
| 1720734000 | 61.85 | 0.35 | 0.57 | 61.35 | 62.54 | 61.11 | 1283020 |
| 1720647600 | 61.5 | 0.73 | 1.20 | 61.49 | 61.58 | 60.42 | 827483 |
| 1720561200 | 60.77 | -1.09 | -1.76 | 61.34 | 61.78 | 60.7 | 1096097 |
| 1720474800 | 61.86 | 0.04 | 0.06 | 61.75 | 61.95 | 61.35 | 1137561 |
| 1720215600 | 61.82 | -0.81 | -1.29 | 62.6 | 62.8 | 61.65 | 2216966 |
| 1720129200 | 62.63 | 0.52 | 0.84 | 62.1 | 62.66 | 61.98 | 852631 |
| 1720042800 | 62.11 | -0.34 | -0.54 | 62.92 | 63.33 | 61.9 | 1506197 |
| 1719956400 | 62.45 | 0.4 | 0.64 | 62.72 | 63.15 | 61.96 | 1229858 |
| 1719610800 | 62.05 | -0.15 | -0.24 | 62.52 | 62.75 | 61.92 | 1479159 |
| 1719524400 | 62.2 | 0.41 | 0.66 | 62 | 62.41 | 61.78 | 835248 |
| 1719438000 | 61.79 | -0.93 | -1.48 | 62.38 | 62.85 | 61.63 | 2054822 |
| 1719351600 | 62.72 | -0.16 | -0.25 | 62.51 | 62.85 | 62.01 | 901936 |
| 1719265200 | 62.88 | 2.33 | 3.85 | 60.55 | 63.07 | 60.18 | 2512635 |
| 1719006000 | 60.55 | -1.85 | -2.96 | 62.42 | 62.42 | 60.52 | 11061703 |
| 1718919600 | 62.4 | -0.79 | -1.25 | 63.42 | 63.5 | 61.8 | 5110891 |
| 1718833200 | 63.19 | -0.65 | -1.02 | 63.62 | 64.129999 | 62.85 | 490621 |
| 1718746800 | 63.84 | 0.67 | 1.06 | 63.15 | 64.239999 | 63.08 | 1066756 |
| 1718660400 | 63.17 | 0.04 | 0.06 | 63.25 | 63.25 | 62.04 | 3543023 |
| 1718401200 | 63.13 | -0.36 | -0.57 | 63.53 | 63.56 | 62.52 | 2040849 |
| 1718314800 | 63.49 | -2.29 | -3.48 | 65.78 | 65.8 | 63.38 | 1388439 |
| 1718228400 | 65.78 | -1.45 | -2.16 | 67.76 | 68.07 | 65.709999 | 1350680 |
| 1718142000 | 67.23 | -0.23 | -0.34 | 67.4 | 67.5 | 66.2 | 1420672 |
| 1718055600 | 67.46 | 0.85 | 1.28 | 66.86 | 68.68 | 66.769999 | 3339836 |
| 1717796400 | 66.61 | -0.48 | -0.72 | 66.89 | 67.69 | 66.53 | 700843 |
| 1717710000 | 67.09 | 1.35 | 2.05 | 66.34 | 67.31 | 65.709999 | 957420 |
| 1717623600 | 65.739999 | 0.46 | 0.70 | 65.59 | 66.12 | 65.269999 | 1302317 |
| 1717537200 | 65.28 | -1.28 | -1.92 | 65.9 | 66.16 | 64.95 | 1045389 |
| 1717450800 | 66.56 | -1.05 | -1.55 | 67.52 | 67.86 | 66.14 | 1746281 |
| 1717191600 | 67.61 | 0.84 | 1.26 | 66.8 | 67.64 | 66.64 | 2901871 |
| 1717105200 | 66.769999 | 0.62 | 0.94 | 65.5 | 67.2 | 65.5 | 1021567 |
| 1717018800 | 66.15 | -1.3 | -1.93 | 67.2 | 67.46 | 65.26 | 2223626 |
| 1716932400 | 67.45 | 0.2 | 0.30 | 67.73 | 67.84 | 66.72 | 1116934 |
| 1716846000 | 67.25 | 0.18 | 0.27 | 67.2 | 67.72 | 66.989999 | 316304 |
| 1716586800 | 67.069999 | 0.08 | 0.12 | 67.5 | 67.67 | 66.9 | 635700 |
| 1716500400 | 66.989999 | -1.33 | -1.95 | 68.66 | 69.25 | 66.94 | 916848 |
| 1716414000 | 68.32 | 0.85 | 1.26 | 67.15 | 68.68 | 66.23 | 1680181 |
| 1716327600 | 67.47 | 0.04 | 0.06 | 67.88 | 68.43 | 67.31 | 2317600 |
| 1715982000 | 67.43 | 1.51 | 2.29 | 66.129999 | 67.53 | 66 | 1780892 |
| 1715895600 | 65.92 | 0.21 | 0.32 | 65.739999 | 66.55 | 65.65 | 1020573 |
| 1715809200 | 65.709999 | 0.15 | 0.23 | 65.26 | 65.879999 | 64.099999 | 2830918 |
| 1715722800 | 65.56 | -0.4 | -0.61 | 65.62 | 66.17 | 64.95 | 1237173 |
| 1715636400 | 65.959999 | 0.87 | 1.34 | 65.25 | 66.319999 | 64.64 | 5166701 |
| 1715377200 | 65.09 | -2.28 | -3.38 | 67.52 | 67.99 | 64.739999 | 9211711 |
| 1715290800 | 67.37 | 0.99 | 1.49 | 66.58 | 68.15 | 66.519999 | 2585130 |
| 1715204400 | 66.379999 | -0.77 | -1.15 | 66.18 | 66.65 | 65.58 | 2023231 |
| 1715118000 | 67.15 | 0.24 | 0.36 | 66.81 | 67.94 | 66.39 | 3588916 |
| 1715031600 | 66.91 | 2.13 | 3.29 | 65.3 | 67.55 | 65.25 | 8010644 |
| 1714772400 | 64.78 | -0.51 | -0.78 | 65.819999 | 66.19 | 64.269999 | 13271303 |
| 1714686000 | 65.29 | -0.5 | -0.76 | 66.849999 | 67.25 | 65.019999 | 2806771 |
| 1714599600 | 65.79 | -1.49 | -2.21 | 66.81 | 67.13 | 65.08 | 1542819 |
| 1714513200 | 67.28 | -1.84 | -2.66 | 68.87 | 68.9 | 67.26 | 1292490 |
| 1714426800 | 69.12 | 0.94 | 1.38 | 67.52 | 69.2 | 67.43 | 2978222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
