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 | 1.14 | 1.78069353327 | 64.02 | 65.33 | 63.96 | 9261 | 64.87198064 | SP |
| 4 | 3.2 | 5.16462233699 | 61.96 | 65.33 | 61.5644 | 11493 | 63.46298592 | SP |
| 12 | 5.24 | 8.74499332443 | 59.92 | 65.33 | 58.01 | 11284 | 62.51594348 | SP |
| 26 | 5.24 | 8.74499332443 | 59.92 | 65.33 | 55.72 | 11616 | 60.88341169 | SP |
| 52 | 12.07 | 22.7349783387 | 53.09 | 65.33 | 52.675 | 11088 | 59.16289224 | SP |
| 156 | 14.42 | 28.4193929838 | 50.74 | 65.33 | 48.46 | 10975 | 56.94826389 | SP |
| 260 | 14.42 | 28.4193929838 | 50.74 | 65.33 | 48.46 | 10975 | 56.94826389 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 65.16 | 0.42 | 0.65 | 64.91 | 65.26 | 64.91 | 7914 |
| 1732750200 | 64.7368 | 0.05 | 0.08 | 65.09 | 65.1543 | 64.6712 | 6225 |
| 1732663800 | 64.6832 | -0.36 | -0.55 | 65.05 | 65.05 | 64.56 | 3549 |
| 1732577400 | 65.0394 | 0.55 | 0.85 | 65 | 65.33 | 65 | 21670 |
| 1732318200 | 64.4939 | 0.56 | 0.88 | 64.019999 | 64.4948 | 63.96 | 5598 |
| 1732231800 | 63.93 | 0.6 | 0.95 | 63.5 | 64.01 | 63.3405 | 3943 |
| 1732145400 | 63.33 | 0.05 | 0.08 | 63.42 | 63.42 | 62.9265 | 13827 |
| 1732059000 | 63.2776 | -0.1 | -0.15 | 62.96 | 63.32 | 62.94 | 3868 |
| 1731972600 | 63.375 | 0.3 | 0.47 | 63.38 | 63.5492 | 63.2017 | 13458 |
| 1731713400 | 63.08 | -0.18 | -0.29 | 63.5 | 63.5 | 62.95 | 8283 |
| 1731627000 | 63.2629 | -0.19 | -0.31 | 63.66 | 63.6799 | 63.24 | 9740 |
| 1731540600 | 63.4575 | -0.23 | -0.37 | 63.83 | 63.84 | 63.4575 | 11445 |
| 1731454200 | 63.6914 | -0.74 | -1.15 | 64.319999 | 64.319999 | 63.559 | 13318 |
| 1731367800 | 64.4315 | 0.3 | 0.47 | 64.54 | 64.61 | 64.4199 | 17848 |
| 1731108600 | 64.129999 | -0.39 | -0.60 | 64.319999 | 64.319999 | 63.9108 | 7901 |
| 1731022200 | 64.519999 | 0.19 | 0.30 | 64.56 | 64.709999 | 64.4 | 10369 |
| 1730935800 | 64.33 | 1.74 | 2.78 | 63.77 | 64.33 | 63.615 | 7750 |
| 1730849400 | 62.59 | 0.87 | 1.41 | 61.85 | 62.59 | 61.85 | 20199 |
| 1730763000 | 61.72 | 0.11 | 0.18 | 61.79 | 62.038 | 61.6524 | 20136 |
| 1730500200 | 61.61 | 0.01 | 0.02 | 61.96 | 62 | 61.5644 | 19243 |
| 1730413800 | 61.5959 | -0.38 | -0.61 | 61.72 | 61.815 | 61.4001 | 7577 |
| 1730327400 | 61.9747 | -0.11 | -0.17 | 62.3785 | 62.3785 | 61.9747 | 7599 |
| 1730241000 | 62.08 | -0.35 | -0.56 | 62.24 | 62.24 | 61.895 | 17649 |
| 1730154600 | 62.43 | 0.48 | 0.77 | 62.56 | 62.56 | 62.23 | 5086 |
| 1729895400 | 61.95 | -0.19 | -0.31 | 62.3517 | 62.4 | 61.8899 | 6793 |
| 1729809000 | 62.1401 | 0.16 | 0.26 | 62.68 | 62.68 | 61.84 | 7978 |
| 1729722600 | 61.98 | -0.5 | -0.80 | 62.29 | 62.29 | 61.66 | 6787 |
| 1729636200 | 62.48 | -0.11 | -0.18 | 62.51 | 62.55 | 62.2703 | 23421 |
| 1729549800 | 62.59 | -0.68 | -1.08 | 63.3 | 63.3 | 62.53 | 118801 |
| 1729290600 | 63.2727 | 0.07 | 0.12 | 63.37 | 63.3793 | 63.1 | 12397 |
| 1729204200 | 63.2 | -0.03 | -0.05 | 63.46 | 63.46 | 63.11 | 10140 |
| 1729117800 | 63.2341 | 0.53 | 0.84 | 62.99 | 63.3 | 62.99 | 3042 |
| 1729031400 | 62.7051 | -0.54 | -0.86 | 63.18 | 63.22 | 62.7051 | 12105 |
| 1728945000 | 63.25 | 0.18 | 0.28 | 63.15 | 63.25 | 62.99 | 2677 |
| 1728685800 | 63.0747 | 0.64 | 1.03 | 62.56 | 63.09 | 62.56 | 2949 |
| 1728599400 | 62.43 | -0.03 | -0.04 | 62.44 | 62.46 | 62.23 | 12827 |
| 1728513000 | 62.456 | 0.17 | 0.27 | 62.23 | 62.4732 | 62 | 4052 |
| 1728426600 | 62.2892 | -0.28 | -0.45 | 62.53 | 62.53 | 62.1399 | 7580 |
| 1728340200 | 62.572 | -0.31 | -0.49 | 62.8 | 62.81 | 62.57 | 8155 |
| 1728081000 | 62.8788 | 0.65 | 1.04 | 62.92 | 62.92 | 62.58 | 5576 |
| 1727994600 | 62.23 | -0.26 | -0.41 | 61.96 | 62.28 | 61.82 | 25056 |
| 1727908200 | 62.4861 | -0.01 | -0.01 | 62.72 | 62.72 | 62.4557 | 5458 |
| 1727821800 | 62.4919 | -0.28 | -0.45 | 62.8 | 62.8 | 62.18 | 5342 |
| 1727735400 | 62.7738 | 0 | 0.01 | 62.87 | 62.87 | 62.35 | 9046 |
| 1727476200 | 62.77 | 0.13 | 0.21 | 62.77 | 63.08 | 62.77 | 9935 |
| 1727389800 | 62.64 | 0.84 | 1.36 | 62.38 | 62.66 | 62.38 | 4291 |
| 1727303400 | 61.802 | -0.63 | -1.01 | 62.43 | 62.43 | 61.802 | 5567 |
| 1727217000 | 62.4332 | 0.36 | 0.58 | 62.29 | 62.55 | 62.29 | 3471 |
| 1727130600 | 62.0722 | 0.22 | 0.36 | 62.16 | 62.16 | 61.991 | 10131 |
| 1726871400 | 61.85 | -0.42 | -0.67 | 62.2 | 62.2 | 61.54 | 9854 |
| 1726785000 | 62.27 | 1.17 | 1.91 | 62.185 | 62.3 | 61.82 | 5448 |
| 1726698600 | 61.1033 | 0.04 | 0.07 | 61.13 | 61.13 | 61.0198 | 5710 |
| 1726612200 | 61.0594 | 0.21 | 0.34 | 61.18 | 61.39 | 60.98 | 9481 |
| 1726525800 | 60.8495 | 0.49 | 0.81 | 60.77 | 60.8495 | 60.61 | 2780 |
| 1726266600 | 60.3622 | 0.65 | 1.09 | 60.22 | 60.45 | 60.21 | 11557 |
| 1726180200 | 59.71 | 0.59 | 1.00 | 59.05 | 59.71 | 59.05 | 3637 |
| 1726093800 | 59.12 | 0.17 | 0.30 | 59 | 59.17 | 58.01 | 9143 |
| 1726007400 | 58.9453 | -0.33 | -0.55 | 58.9 | 58.9453 | 58.53 | 8259 |
| 1725921000 | 59.2715 | 0.38 | 0.64 | 59.01 | 59.5738 | 59.01 | 12045 |
| 1725661800 | 58.895 | -0.95 | -1.59 | 59.92 | 59.92 | 58.81 | 7992 |
| 1725575400 | 59.8482 | -0.26 | -0.44 | 60.11 | 60.15 | 59.7301 | 4467 |
| 1725489000 | 60.11 | -0.22 | -0.36 | 60.32 | 60.5 | 59.98 | 11443 |
| 1725402600 | 60.33 | -1.36 | -2.20 | 61.02 | 61.1 | 60.32 | 11897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
