News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6106 | 0.917781451977 | 66.53 | 67.1406 | 66.48 | 1874 | 66.77582923 | SP |
| 4 | 2.5806 | 3.99721189591 | 64.56 | 67.1406 | 64.56 | 1393 | 66.55531489 | SP |
| 12 | 4.0506 | 6.42035187827 | 63.09 | 67.1406 | 61.45 | 1555 | 64.21845263 | SP |
| 26 | 8.3406 | 14.1846938776 | 58.8 | 67.1406 | 58.41 | 3997 | 62.50314097 | SP |
| 52 | 12.1399 | 22.0722645348 | 55.0007 | 67.1406 | 52.65 | 2738 | 60.71072901 | SP |
| 156 | 17.0806 | 34.1202556932 | 50.06 | 67.1406 | 49.3404 | 2420 | 60.07289724 | SP |
| 260 | 17.0806 | 34.1202556932 | 50.06 | 67.1406 | 49.3404 | 2420 | 60.07289724 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 67.1406 | 0.17 | 0.25 | 67 | 67.1406 | 66.97 | 830 |
| 1719959400 | 66.971999 | 0.3 | 0.44 | 66.72 | 66.971999 | 66.58 | 2067 |
| 1719873000 | 66.675399 | -0.06 | -0.10 | 66.48 | 66.675399 | 66.48 | 2061 |
| 1719613800 | 66.739 | 0 | 0.00 | 66.739 | 66.739 | 66.739 | 0 |
| 1719527400 | 66.739 | 0.03 | 0.05 | 66.879999 | 66.89 | 66.59 | 1036 |
| 1719441000 | 66.7071 | -0.01 | -0.02 | 66.53 | 66.7071 | 66.53 | 2333 |
| 1719354600 | 66.7202 | -0.05 | -0.08 | 67.05 | 67.05 | 66.7202 | 9400 |
| 1719268200 | 66.7746 | 0.06 | 0.09 | 66.98 | 66.98 | 66.7746 | 516 |
| 1719009000 | 66.7125 | 0.02 | 0.03 | 66.67 | 66.7351 | 66.67 | 596 |
| 1718922600 | 66.6923 | 0.09 | 0.14 | 66.7 | 66.76 | 66.6923 | 664 |
| 1718749800 | 66.597899 | 0.02 | 0.02 | 66.7 | 66.7 | 66.5699 | 3481 |
| 1718663400 | 66.5819 | 0.57 | 0.87 | 66.06 | 66.67 | 66.06 | 6 |
| 1718404200 | 66.009 | 0.12 | 0.17 | 65.93 | 66.009 | 65.93 | 136 |
| 1718317800 | 65.8938 | 0.21 | 0.32 | 65.9 | 65.9 | 65.8938 | 89 |
| 1718231400 | 65.6849 | 0.49 | 0.75 | 65.849999 | 65.849999 | 65.61 | 1017 |
| 1718145000 | 65.1937 | 0.18 | 0.28 | 65.18 | 65.1937 | 65.18 | 403 |
| 1718058600 | 65.0098 | 0.1 | 0.15 | 64.86 | 65.0098 | 64.86 | 170 |
| 1717799400 | 64.912899 | -0 | -0.00 | 65.08 | 65.08 | 64.912899 | 191 |
| 1717713000 | 64.9152 | 0.07 | 0.11 | 65.129999 | 65.129999 | 64.9152 | 725 |
| 1717626600 | 64.843599 | 0.57 | 0.88 | 64.56 | 64.843599 | 64.56 | 185 |
| 1717540200 | 64.277 | 0.23 | 0.36 | 63.72 | 64.277 | 63.72 | 3268 |
| 1717453800 | 64.048199 | -0 | -0.01 | 64.209999 | 64.209999 | 64.01 | 865 |
| 1717194600 | 64.051599 | 0.55 | 0.86 | 63.41 | 64.051599 | 63.41 | 1848 |
| 1717108200 | 63.5062 | -0.47 | -0.74 | 63.645 | 63.645 | 63.5062 | 711 |
| 1717021800 | 63.9773 | -0.39 | -0.60 | 63.98 | 64.14 | 63.9773 | 1285 |
| 1716935400 | 64.364 | -0.29 | -0.44 | 64.73 | 64.73 | 64.29 | 335 |
| 1716589800 | 64.6498 | 0.02 | 0.03 | 64.76 | 64.76 | 64.5701 | 5411 |
| 1716503400 | 64.629999 | -0.49 | -0.76 | 65.16 | 65.16 | 64.629999 | 511 |
| 1716417000 | 65.1233 | -0.09 | -0.13 | 65.19 | 65.269999 | 64.97 | 7111 |
| 1716330600 | 65.209999 | 0.1 | 0.15 | 65.11 | 65.209999 | 65.04 | 2557 |
| 1716244200 | 65.11 | 0.09 | 0.13 | 65.08 | 65.11 | 65.06 | 291 |
| 1715985000 | 65.0235 | 0.04 | 0.07 | 65.06 | 65.06 | 64.8 | 248 |
| 1715898600 | 64.98 | 0.01 | 0.02 | 65.14 | 65.14 | 64.98 | 1146 |
| 1715812200 | 64.9659 | 0.72 | 1.12 | 64.53 | 64.9659 | 64.53 | 491 |
| 1715725800 | 64.2495 | 0.26 | 0.41 | 64.28 | 64.28 | 63.92 | 757 |
| 1715639400 | 63.9897 | -0.05 | -0.09 | 64.319999 | 64.319999 | 63.98 | 279 |
| 1715380200 | 64.0445 | 0.32 | 0.51 | 64.069999 | 64.069999 | 64.0445 | 664 |
| 1715293800 | 63.72 | 0.27 | 0.43 | 63.57 | 63.72 | 63.57 | 658 |
| 1715207400 | 63.4462 | 0.03 | 0.04 | 63.28 | 63.46 | 63.28 | 1259 |
| 1715121000 | 63.4194 | 0.32 | 0.51 | 63.29 | 63.4194 | 63.29 | 969 |
| 1715034600 | 63.0977 | 0.57 | 0.91 | 62.98 | 63.0977 | 62.98 | 960 |
| 1714775400 | 62.5285 | 0.68 | 1.10 | 62.45 | 62.57 | 62.45 | 1878 |
| 1714689000 | 61.85 | 0.15 | 0.25 | 61.73 | 62.01 | 61.73 | 1656 |
| 1714602600 | 61.6956 | -0.09 | -0.14 | 61.76 | 61.83 | 61.6956 | 565 |
| 1714516200 | 61.7841 | -0.72 | -1.15 | 62.38 | 62.38 | 61.7841 | 7523 |
| 1714429800 | 62.5037 | -0.12 | -0.20 | 62.61 | 62.61 | 62.43 | 2547 |
| 1714170600 | 62.626 | 0.52 | 0.84 | 62.65 | 62.81 | 62.626 | 2191 |
| 1714084200 | 62.1026 | -0.52 | -0.84 | 61.93 | 62.14 | 61.93 | 226 |
| 1713997800 | 62.6263 | 0.2 | 0.32 | 62.43 | 62.6263 | 62.43 | 2839 |
| 1713911400 | 62.4259 | 0.57 | 0.93 | 62.4 | 62.45 | 62.4 | 924 |
| 1713825000 | 61.8516 | 0.34 | 0.55 | 62.06 | 62.1 | 61.8516 | 763 |
| 1713565800 | 61.5135 | -0.09 | -0.15 | 61.51 | 61.5135 | 61.45 | 3587 |
| 1713479400 | 61.6052 | -0.14 | -0.23 | 61.96 | 61.96 | 61.6 | 1259 |
| 1713393000 | 61.7458 | -0.11 | -0.18 | 62.01 | 62.01 | 61.7458 | 1574 |
| 1713306600 | 61.8592 | -0.03 | -0.05 | 62.08 | 62.08 | 61.8592 | 1177 |
| 1713220200 | 61.8896 | -0.57 | -0.91 | 62.87 | 62.87 | 61.87 | 365 |
| 1712961000 | 62.458 | -0.81 | -1.28 | 62.84 | 62.8584 | 62.4 | 977 |
| 1712874600 | 63.2668 | 0.18 | 0.29 | 62.81 | 63.35 | 62.81 | 368 |
| 1712788200 | 63.0855 | -0.42 | -0.66 | 63.09 | 63.18 | 62.86 | 1536 |
| 1712701800 | 63.5033 | 0.01 | 0.01 | 63.28 | 63.5033 | 63.28 | 10842 |
| 1712615400 | 63.4968 | -0.09 | -0.14 | 63.75 | 63.75 | 63.4968 | 122933 |
| 1712356200 | 63.5868 | 0.6 | 0.96 | 63.075 | 63.5868 | 63.075 | 534 |
| 1712269800 | 62.9841 | -0.69 | -1.09 | 63.97 | 63.97 | 62.98 | 962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
