News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2993 | -0.429288582903 | 69.72 | 70.17 | 68.8998 | 202 | 69.49310169 | SP |
| 4 | 1.9007 | 2.81501777251 | 67.52 | 70.49 | 67.36 | 1013 | 68.57110681 | SP |
| 12 | 7.1607 | 11.5012849341 | 62.26 | 70.49 | 62.1492 | 691 | 66.84183088 | SP |
| 26 | 9.3707 | 15.6048293089 | 60.05 | 70.49 | 59.1784 | 923 | 62.69767511 | SP |
| 52 | 12.9707 | 22.9773250664 | 56.45 | 70.49 | 50.926 | 791 | 60.6957269 | SP |
| 156 | 19.5307 | 39.147524554 | 49.89 | 70.49 | 48.63 | 656 | 59.96406507 | SP |
| 260 | 19.5307 | 39.147524554 | 49.89 | 70.49 | 48.63 | 656 | 59.96406507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 69.4207 | -0.07 | -0.10 | 69.49 | 69.61 | 69.4207 | 363 |
| 1721687400 | 69.4903 | 0.59 | 0.86 | 69.38 | 69.4903 | 69.38 | 35 |
| 1721428200 | 68.8998 | -0.53 | -0.76 | 69.56 | 69.56 | 68.8998 | 69 |
| 1721341800 | 69.4254 | -0.54 | -0.76 | 70.17 | 70.17 | 69.4254 | 322 |
| 1721255400 | 69.9605 | -0.53 | -0.75 | 69.72 | 69.9605 | 69.72 | 522 |
| 1721169000 | 70.49 | 0.6 | 0.87 | 70.19 | 70.49 | 70.19 | 1414 |
| 1721082600 | 69.8853 | 0.25 | 0.37 | 69.85 | 70.09 | 69.85 | 1796 |
| 1720823400 | 69.6311 | 0.43 | 0.62 | 69.44 | 69.8192 | 69.44 | 998 |
| 1720737000 | 69.1996 | 0 | 0.00 | 69.42 | 69.42 | 69.1996 | 107 |
| 1720650600 | 69.1973 | 0.82 | 1.19 | 68.89 | 69.1973 | 68.89 | 1513 |
| 1720564200 | 68.3817 | 0.11 | 0.16 | 68.44 | 68.55 | 68.3817 | 2214 |
| 1720477800 | 68.2753 | 0.07 | 0.10 | 70.26 | 70.26 | 68.2753 | 365 |
| 1720218600 | 68.21 | 0.11 | 0.17 | 68.29 | 68.29 | 68.0374 | 1994 |
| 1720040640 | 68.0973 | 0.23 | 0.34 | 67.82 | 68.11 | 67.82 | 507 |
| 1719959400 | 67.8679 | 0.16 | 0.23 | 67.7 | 67.8679 | 67.53 | 3108 |
| 1719873000 | 67.71 | 0.22 | 0.33 | 67.99 | 67.99 | 67.68 | 393 |
| 1719613800 | 67.4889 | 0 | 0.00 | 67.4889 | 67.4889 | 67.4889 | 0 |
| 1719527400 | 67.4889 | -0.06 | -0.09 | 67.58 | 67.6 | 67.4889 | 398 |
| 1719441000 | 67.5524 | 0.02 | 0.02 | 67.52 | 67.5532 | 67.36 | 947 |
| 1719354600 | 67.5356 | 0.05 | 0.07 | 67.5356 | 67.5356 | 67.5356 | 32 |
| 1719268200 | 67.4869 | 0.07 | 0.10 | 67.42 | 67.69 | 67.42 | 606 |
| 1719009000 | 67.4186 | -0.06 | -0.09 | 67.48 | 67.48 | 67.35 | 1110 |
| 1718922600 | 67.4767 | -0.15 | -0.22 | 67.49 | 67.8 | 67.42 | 3374 |
| 1718749800 | 67.6241 | 0.23 | 0.35 | 67.445 | 67.6241 | 67.445 | 37 |
| 1718663400 | 67.3895 | 0.53 | 0.79 | 66.91 | 67.3895 | 66.879999 | 200 |
| 1718404200 | 66.861599 | -0.25 | -0.37 | 66.87 | 66.87 | 66.861599 | 34 |
| 1718317800 | 67.1126 | 0.2 | 0.30 | 67.05 | 67.1126 | 67.05 | 60 |
| 1718231400 | 66.909499 | 0.82 | 1.24 | 67.22 | 67.22 | 66.909499 | 15 |
| 1718145000 | 66.087599 | 0.09 | 0.13 | 65.91 | 66.087599 | 65.8644 | 315 |
| 1718058600 | 66.0005 | 0.11 | 0.17 | 65.84 | 66.05 | 65.84 | 298 |
| 1717799400 | 65.891499 | -0.15 | -0.23 | 66.11 | 66.11 | 65.891499 | 571 |
| 1717713000 | 66.042199 | -0.19 | -0.29 | 66.459999 | 66.459999 | 66.04 | 1151 |
| 1717626600 | 66.2328 | 0.58 | 0.89 | 65.91 | 66.2328 | 65.91 | 21 |
| 1717540200 | 65.6483 | -0.33 | -0.50 | 65.6483 | 65.6483 | 65.6483 | 7 |
| 1717453800 | 65.9787 | 0.27 | 0.41 | 66.01 | 66.04 | 65.76 | 194 |
| 1717194600 | 65.7107 | 0.62 | 0.95 | 65.7107 | 65.7107 | 65.7107 | 47 |
| 1717108200 | 65.0948 | -0.03 | -0.05 | 65.0948 | 65.0948 | 65.0948 | 4 |
| 1717021800 | 65.1245 | -0.48 | -0.72 | 65.1245 | 65.1245 | 65.1245 | 29 |
| 1716935400 | 65.5999 | 0.05 | 0.07 | 65.67 | 65.8 | 65.5999 | 360 |
| 1716589800 | 65.5536 | 0.46 | 0.70 | 65.48 | 65.5536 | 65.48 | 218 |
| 1716503400 | 65.095699 | -0.42 | -0.64 | 65.67 | 65.69 | 65.095699 | 415 |
| 1716417000 | 65.512299 | -0.33 | -0.49 | 65.489999 | 65.512299 | 65.489999 | 128 |
| 1716330600 | 65.8377 | 0.14 | 0.21 | 65.7 | 65.8377 | 65.7 | 82 |
| 1716244200 | 65.702 | 0.02 | 0.04 | 65.68 | 65.92 | 65.68 | 192 |
| 1715985000 | 65.6772 | -0.09 | -0.14 | 65.69 | 65.69 | 65.6772 | 83 |
| 1715898600 | 65.7698 | -0.15 | -0.23 | 65.92 | 65.94 | 65.7698 | 640 |
| 1715812200 | 65.924099 | 0.64 | 0.98 | 65.58 | 65.924099 | 65.58 | 421 |
| 1715725800 | 65.2827 | 0.49 | 0.76 | 65.03 | 65.2827 | 64.959999 | 415 |
| 1715639400 | 64.7924 | 0.07 | 0.11 | 64.819999 | 64.849999 | 64.7924 | 269 |
| 1715380200 | 64.7204 | 0.12 | 0.19 | 64.739999 | 64.739999 | 64.7204 | 20 |
| 1715293800 | 64.5993 | 0.34 | 0.52 | 64.5 | 64.5993 | 64.5 | 15 |
| 1715207400 | 64.263499 | 0.05 | 0.09 | 64.019999 | 64.263499 | 64.019999 | 404 |
| 1715121000 | 64.2085 | 0.12 | 0.19 | 64.41 | 64.41 | 64.2085 | 12 |
| 1715034600 | 64.0861 | 0.7 | 1.10 | 64.0861 | 64.0861 | 64.0861 | 1 |
| 1714775400 | 63.3888 | 0.71 | 1.13 | 63.42 | 63.42 | 63.27 | 8319 |
| 1714689000 | 62.6778 | 0.53 | 0.85 | 62.62 | 62.6778 | 62.62 | 29 |
| 1714602600 | 62.1492 | 0.06 | 0.09 | 62.26 | 62.26 | 62.1492 | 20 |
| 1714516200 | 62.0906 | -0.74 | -1.18 | 62.97 | 62.97 | 62.0906 | 577 |
| 1714429800 | 62.8293 | 0.23 | 0.37 | 62.78 | 62.8293 | 62.78 | 20 |
| 1714170600 | 62.5967 | 0.54 | 0.88 | 62.72 | 62.72 | 62.5967 | 2596 |
| 1714084200 | 62.0518 | -0.52 | -0.83 | 61.79 | 62.0518 | 61.79 | 25 |
| 1713997800 | 62.5685 | 0.1 | 0.16 | 62.34 | 62.5685 | 62.34 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
