News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -2.32985898222 | 65.24 | 65.48 | 63.72 | 36039 | 64.63837313 | SP |
| 4 | -0.06 | -0.0940733772342 | 63.78 | 65.48 | 63.48 | 22405 | 64.52338612 | SP |
| 12 | 4.29 | 7.21857647653 | 59.43 | 65.48 | 58.28 | 16907 | 62.90085052 | SP |
| 26 | 8.4 | 15.1843817787 | 55.32 | 65.48 | 55.21 | 15559 | 60.74519466 | SP |
| 52 | 13.59 | 27.1095152603 | 50.13 | 65.48 | 46.87 | 14142 | 57.42444628 | SP |
| 156 | 13.59 | 27.1095152603 | 50.13 | 65.48 | 46.87 | 14142 | 57.42444628 | SP |
| 260 | 13.59 | 27.1095152603 | 50.13 | 65.48 | 46.87 | 14142 | 57.42444628 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 63.72 | -0.44 | -0.69 | 63.87 | 63.87 | 63.72 | 11917 |
| 1721341800 | 64.16 | -0.45 | -0.70 | 64.2 | 64.3 | 63.98 | 24813 |
| 1721255400 | 64.61 | -0.87 | -1.33 | 64.5704 | 64.629999 | 64.519999 | 108489 |
| 1721169000 | 65.48 | 0.39 | 0.60 | 65.319999 | 65.48 | 65.215 | 25890 |
| 1721082600 | 65.09 | 0.06 | 0.09 | 65.239999 | 65.42 | 65.09 | 9084 |
| 1720823400 | 65.03 | 0.22 | 0.34 | 64.97 | 65.349999 | 64.97 | 65501 |
| 1720737000 | 64.81 | -0.48 | -0.74 | 65.31 | 65.31 | 64.7 | 22743 |
| 1720650600 | 65.29 | 0.65 | 1.01 | 64.769999 | 65.29 | 64.769999 | 6917 |
| 1720564200 | 64.64 | 0 | 0.00 | 64.72 | 64.72 | 64.56 | 8853 |
| 1720477800 | 64.64 | -0.06 | -0.09 | 64.6371 | 64.76 | 64.575 | 9253 |
| 1720218600 | 64.7 | 0.39 | 0.61 | 64.5 | 64.7 | 64.5 | 31058 |
| 1720040640 | 64.3075 | 0.24 | 0.37 | 64.09 | 64.3075 | 64.05 | 4666 |
| 1719959400 | 64.069999 | 0.33 | 0.52 | 63.61 | 64.069999 | 63.48 | 11152 |
| 1719873000 | 63.74 | 0.12 | 0.19 | 63.69 | 63.76 | 63.58 | 12992 |
| 1719613800 | 63.62 | -0.17 | -0.27 | 63.98 | 63.98 | 63.62 | 15800 |
| 1719527400 | 63.79 | -0.1 | -0.16 | 63.92 | 63.95 | 63.727 | 21225 |
| 1719441000 | 63.89 | 0.09 | 0.14 | 63.73 | 63.9 | 63.6596 | 13056 |
| 1719354600 | 63.8 | 0.22 | 0.34 | 63.73 | 63.8 | 63.69 | 9040 |
| 1719268200 | 63.5843 | -0.23 | -0.35 | 63.78 | 63.81 | 63.5843 | 13238 |
| 1719009000 | 63.81 | -0.1 | -0.16 | 64.17 | 64.17 | 63.745 | 17177 |
| 1718922600 | 63.91 | -0.15 | -0.24 | 64.3 | 64.3 | 63.78 | 20259 |
| 1718749800 | 64.0631 | 0.06 | 0.10 | 64.16 | 64.16 | 64.01 | 12173 |
| 1718663400 | 64 | 0.48 | 0.76 | 63.49 | 64.11 | 63.47 | 8831 |
| 1718404200 | 63.52 | 0.06 | 0.09 | 63.22 | 63.52 | 63.22 | 13057 |
| 1718317800 | 63.46 | 0.14 | 0.22 | 63.67 | 63.67 | 63.28 | 34864 |
| 1718231400 | 63.3208 | 0.61 | 0.97 | 63.39 | 63.505 | 63.32 | 4842 |
| 1718145000 | 62.71 | 0.14 | 0.23 | 62.44 | 62.71 | 62.3173 | 22100 |
| 1718058600 | 62.5679 | 0.14 | 0.22 | 62.38 | 62.68 | 62.38 | 6940 |
| 1717799400 | 62.43 | -0.13 | -0.21 | 62.45 | 62.53 | 62.43 | 5663 |
| 1717713000 | 62.56 | 0.01 | 0.01 | 62.5528 | 62.57 | 62.45 | 11314 |
| 1717626600 | 62.5514 | 0.91 | 1.47 | 62.14 | 62.5514 | 62.14 | 11380 |
| 1717540200 | 61.6463 | 0.15 | 0.24 | 61.43 | 61.77 | 61.3582 | 7007 |
| 1717453800 | 61.5 | 0.06 | 0.10 | 61.85 | 61.85 | 61.0973 | 14246 |
| 1717194600 | 61.44 | 0.45 | 0.74 | 61.08 | 61.44 | 60.495 | 54426 |
| 1717108200 | 60.99 | -0.45 | -0.73 | 61.32 | 61.32 | 60.9 | 21483 |
| 1717021800 | 61.44 | -0.43 | -0.70 | 61.315 | 61.62 | 61.315 | 7864 |
| 1716935400 | 61.87 | 0.2 | 0.32 | 61.85 | 61.98 | 61.7635 | 7956 |
| 1716589800 | 61.6733 | 0.35 | 0.57 | 61.5 | 61.73 | 61.5 | 7804 |
| 1716503400 | 61.325 | -0.28 | -0.46 | 62.27 | 62.27 | 61.27 | 19970 |
| 1716417000 | 61.6069 | -0.24 | -0.39 | 61.78 | 61.99 | 61.55 | 6358 |
| 1716330600 | 61.8498 | 0.16 | 0.26 | 61.6 | 61.8498 | 61.6 | 13831 |
| 1716244200 | 61.69 | 0.11 | 0.18 | 61.61 | 62.03 | 61.61 | 12382 |
| 1715985000 | 61.5796 | -0.1 | -0.16 | 61.58 | 61.87 | 61.43 | 7743 |
| 1715898600 | 61.68 | 0.02 | 0.03 | 61.7 | 61.84 | 61.68 | 12051 |
| 1715812200 | 61.66 | 0.63 | 1.03 | 61.48 | 61.66 | 61.48 | 15724 |
| 1715725800 | 61.03 | 0.39 | 0.64 | 60.75 | 61.11 | 60.65 | 30247 |
| 1715639400 | 60.64 | -0.15 | -0.24 | 60.95 | 60.95 | 60.63 | 11348 |
| 1715380200 | 60.7888 | 0.26 | 0.43 | 60.99 | 60.99 | 60.73 | 11206 |
| 1715293800 | 60.5301 | 0.31 | 0.51 | 60.48 | 60.5301 | 60.47 | 2500 |
| 1715207400 | 60.2246 | -0 | -0.01 | 60.05 | 60.27 | 60.05 | 11847 |
| 1715121000 | 60.2294 | 0.1 | 0.17 | 60.45 | 60.45 | 60.13 | 26562 |
| 1715034600 | 60.13 | 0.61 | 1.02 | 59.8434 | 60.13 | 59.8434 | 14992 |
| 1714775400 | 59.52 | 0.8 | 1.36 | 59.4 | 59.564 | 59.4 | 11743 |
| 1714689000 | 58.7203 | 0.44 | 0.76 | 58.4619 | 58.87 | 58.4619 | 9958 |
| 1714602600 | 58.28 | -0.1 | -0.17 | 58.54 | 59.05 | 58.28 | 9472 |
| 1714516200 | 58.38 | -0.83 | -1.40 | 59.13 | 59.17 | 58.33 | 16281 |
| 1714429800 | 59.21 | -0.07 | -0.12 | 59.43 | 59.43 | 59.02 | 4386 |
| 1714170600 | 59.28 | 0.89 | 1.52 | 59.35 | 59.35 | 59.2104 | 11112 |
| 1714084200 | 58.3909 | -0.49 | -0.83 | 57.974 | 58.5 | 57.974 | 10526 |
| 1713997800 | 58.8783 | -0.01 | -0.02 | 59.03 | 59.03 | 58.59 | 56687 |
| 1713911400 | 58.89 | 0.73 | 1.26 | 58.65 | 59.04 | 58.65 | 5598 |
| 1713825000 | 58.1554 | 0.48 | 0.84 | 58.2 | 58.42 | 57.794 | 4343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
