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 | -0.28 | -0.419664268585 | 66.72 | 68.4 | 65.86 | 53153 | 67.361678 | FU |
| 4 | -1.49 | -2.19343441778 | 67.93 | 68.5 | 65 | 55602 | 66.97469402 | FU |
| 12 | -5.83 | -8.06697108067 | 72.27 | 72.34 | 62.75 | 63765 | 66.99762952 | FU |
| 26 | -9.17 | -12.1280253935 | 75.61 | 76 | 62.75 | 57764 | 69.82195993 | FU |
| 52 | -8.02 | -10.7708836959 | 74.46 | 83.47 | 62.75 | 56958 | 73.14874332 | FU |
| 156 | -35.54 | -34.8499705825 | 101.98 | 111.79 | 62.75 | 67750 | 89.05316981 | FU |
| 260 | -56.11 | -45.7853937169 | 122.55 | 159 | 62.75 | 63835 | 101.13498579 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 66.44 | 0.19 | 0.29 | 66.22 | 67.03 | 65.86 | 74147 |
| 1732829400 | 66.25 | -1.3 | -1.92 | 67.91 | 67.91 | 66.16 | 49886 |
| 1732743000 | 67.55 | -0.63 | -0.92 | 68.18 | 68.26 | 67.55 | 50960 |
| 1732656600 | 68.18 | 0.47 | 0.69 | 68.3 | 68.4 | 67.55 | 48698 |
| 1732570140 | 67.71 | 0.62 | 0.92 | 67.75 | 68.11 | 67.3 | 60619 |
| 1732310940 | 67.09 | 0.37 | 0.55 | 66.72 | 67.97 | 66.7 | 55600 |
| 1732224600 | 66.72 | 0.47 | 0.71 | 66.2 | 67.66 | 66.099999 | 73628 |
| 1732051800 | 66.25 | -0.05 | -0.08 | 66 | 66.519999 | 66 | 51124 |
| 1731965340 | 66.3 | 1.25 | 1.92 | 65.04 | 66.489999 | 65 | 73930 |
| 1731619800 | 65.05 | -0.14 | -0.21 | 65 | 65.98 | 65 | 50623 |
| 1731533400 | 65.19 | -0.64 | -0.97 | 65.66 | 65.79 | 65.01 | 49636 |
| 1731446940 | 65.83 | -1.86 | -2.75 | 66.73 | 66.73 | 65.4 | 62590 |
| 1731360540 | 67.69 | -0.31 | -0.46 | 68 | 68.44 | 67.69 | 57123 |
| 1731101400 | 68 | -0.45 | -0.66 | 68.5 | 68.5 | 67.45 | 44761 |
| 1731014940 | 68.45 | 0.7 | 1.03 | 67.73 | 68.5 | 67.31 | 55677 |
| 1730928600 | 67.75 | 0.15 | 0.22 | 67.74 | 68 | 67.24 | 60598 |
| 1730842200 | 67.6 | 0.44 | 0.66 | 67.49 | 67.84 | 67.23 | 43121 |
| 1730755800 | 67.16 | 0.06 | 0.09 | 67.45 | 67.46 | 67.01 | 59899 |
| 1730496600 | 67.099999 | -0.36 | -0.53 | 67.93 | 67.97 | 66.709999 | 52360 |
| 1730410200 | 67.46 | 0.46 | 0.69 | 67.099999 | 67.65 | 67.06 | 34272 |
| 1730323800 | 67 | 0.61 | 0.92 | 66.51 | 67.15 | 66.43 | 42182 |
| 1730237340 | 66.39 | -0.21 | -0.32 | 66.34 | 66.59 | 65.7 | 45670 |
| 1730151000 | 66.599999 | 0.6 | 0.91 | 66.099999 | 67.17 | 66.03 | 59547 |
| 1729891800 | 66 | 0.3 | 0.46 | 66 | 66.48 | 65.61 | 52781 |
| 1729805400 | 65.7 | 0.84 | 1.30 | 65 | 66.129999 | 64.98 | 52241 |
| 1729719000 | 64.86 | -0.41 | -0.63 | 65.4 | 66.14 | 64.51 | 85148 |
| 1729632600 | 65.269999 | -2.24 | -3.32 | 67.2 | 67.98 | 65 | 82494 |
| 1729546140 | 67.51 | -0.21 | -0.31 | 67.72 | 68.5 | 67 | 64365 |
| 1729287000 | 67.72 | 0.14 | 0.21 | 67.59 | 67.95 | 67.019999 | 51928 |
| 1729200540 | 67.58 | 0.85 | 1.27 | 67.09 | 67.59 | 66.91 | 43629 |
| 1729114140 | 66.73 | 0.4 | 0.60 | 66.319999 | 67.01 | 66.25 | 73958 |
| 1729027740 | 66.33 | 0.1 | 0.15 | 66.25 | 66.68 | 65.989999 | 71876 |
| 1728941340 | 66.23 | 1.95 | 3.03 | 64.93 | 66.489999 | 64.93 | 109745 |
| 1728682200 | 64.28 | 0.58 | 0.91 | 64.069999 | 64.47 | 63.51 | 68829 |
| 1728595740 | 63.7 | -1.82 | -2.78 | 64.45 | 65.209999 | 62.75 | 111873 |
| 1728509400 | 65.519999 | 0.18 | 0.28 | 65.3 | 65.69 | 64.599999 | 90639 |
| 1728422940 | 65.34 | -0.03 | -0.05 | 65.51 | 66.099999 | 65.01 | 137994 |
| 1728336600 | 65.37 | 0.22 | 0.34 | 65.4 | 65.5 | 65.099999 | 72610 |
| 1728077400 | 65.15 | -0.55 | -0.84 | 65.8 | 66.17 | 65.019999 | 73267 |
| 1727991000 | 65.7 | -0.95 | -1.43 | 66.42 | 66.73 | 65.3 | 75868 |
| 1727904540 | 66.65 | 0.02 | 0.03 | 66.629999 | 66.91 | 66.33 | 60558 |
| 1727818200 | 66.629999 | -0.87 | -1.29 | 67.099999 | 67.4 | 66.349999 | 75900 |
| 1727731800 | 67.5 | -0.3 | -0.44 | 67.9 | 68.36 | 67.01 | 59155 |
| 1727472600 | 67.8 | 1.71 | 2.59 | 66.2 | 67.92 | 66.2 | 63535 |
| 1727386140 | 66.09 | 0.05 | 0.08 | 66 | 66.769999 | 65.86 | 70602 |
| 1727299740 | 66.04 | -0.96 | -1.43 | 66.92 | 67 | 65.84 | 80347 |
| 1727213400 | 67 | -0.88 | -1.30 | 67.8 | 67.88 | 66.73 | 87584 |
| 1727127000 | 67.88 | -0.62 | -0.91 | 69 | 69 | 67.67 | 81583 |
| 1726867800 | 68.5 | -0.77 | -1.11 | 69.28 | 69.62 | 68.23 | 84411 |
| 1726781400 | 69.27 | -0.03 | -0.04 | 69.3 | 69.59 | 69.1 | 39482 |
| 1726695000 | 69.3 | -0.05 | -0.07 | 69.48 | 69.85 | 68.95 | 55149 |
| 1726608600 | 69.35 | -0.46 | -0.66 | 69.8 | 69.96 | 69.3 | 66092 |
| 1726522200 | 69.81 | -0.29 | -0.41 | 70.22 | 70.35 | 69.76 | 47617 |
| 1726263000 | 70.1 | 0.15 | 0.21 | 69.95 | 70.25 | 69.91 | 45401 |
| 1726176540 | 69.95 | -0.15 | -0.21 | 70.19 | 70.41 | 69.65 | 62678 |
| 1726090140 | 70.1 | -1.5 | -2.09 | 70.49 | 70.7 | 69.92 | 79166 |
| 1726003740 | 71.6 | -0.3 | -0.42 | 71.83 | 72 | 71.35 | 48160 |
| 1725917400 | 71.9 | -0.1 | -0.14 | 72.3 | 72.34 | 71.76 | 51200 |
| 1725658200 | 72 | -0.27 | -0.37 | 72.27 | 72.3 | 72 | 38026 |
| 1725571800 | 72.27 | 0.11 | 0.15 | 72.34 | 72.39 | 72.1 | 26307 |
| 1725485400 | 72.16 | 0.16 | 0.22 | 72.3 | 72.3 | 71.95 | 40142 |
| 1725399000 | 72 | 0.02 | 0.03 | 72.2 | 72.35 | 71.8 | 46665 |
| 1725312600 | 71.98 | -0.02 | -0.03 | 72 | 72.3 | 71.6 | 47477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
