News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6301 | -1.0079987202 | 62.51 | 62.95 | 61.28 | 47439 | 61.82493204 | SP |
| 4 | -3.0201 | -4.65346687211 | 64.9 | 66.59 | 61.28 | 72645 | 63.68978547 | SP |
| 12 | -7.3701 | -10.6427436823 | 69.25 | 69.73 | 61.28 | 52763 | 65.93985313 | SP |
| 26 | -9.7401 | -13.5996928232 | 71.62 | 78.34 | 61.28 | 62546 | 70.81505164 | SP |
| 52 | 3.3799 | 5.77760683761 | 58.5 | 78.34 | 58.25 | 54724 | 68.72732063 | SP |
| 156 | 9.9399 | 19.1372737774 | 51.94 | 78.34 | 43.1601 | 26370 | 63.64034815 | SP |
| 260 | 18.9099 | 44.0072143356 | 42.97 | 78.34 | 26.16 | 19337 | 60.16393109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 61.28 | -0.31 | -0.50 | 61.57 | 61.57 | 61.28 | 37202 |
| 1737502200 | 61.59 | -1.09 | -1.74 | 61.98 | 61.98 | 61.56 | 84672 |
| 1737156600 | 62.68 | 0.49 | 0.79 | 62.79 | 62.95 | 62.59 | 31395 |
| 1737070200 | 62.19 | -0.48 | -0.77 | 62.51 | 62.51 | 62.18 | 36486 |
| 1736983800 | 62.67 | 0.62 | 1.00 | 62.72 | 63.01 | 62.66 | 298241 |
| 1736897400 | 62.05 | 0.28 | 0.45 | 61.89 | 62.0899 | 61.82 | 49677 |
| 1736811000 | 61.77 | -1.4 | -2.22 | 61.64 | 61.85 | 61.56 | 38303 |
| 1736551800 | 63.17 | -1.1 | -1.71 | 63.55 | 63.55 | 63.1 | 37435 |
| 1736379000 | 64.269999 | -0.33 | -0.51 | 64.569999 | 64.569999 | 64.2 | 30953 |
| 1736292600 | 64.599999 | -0.69 | -1.06 | 65.26 | 65.26 | 64.510099 | 33498 |
| 1736206200 | 65.29 | -1.24 | -1.86 | 66 | 66 | 65.2368 | 307306 |
| 1735947000 | 66.53 | 0.46 | 0.70 | 66.53 | 66.59 | 66.39 | 23120 |
| 1735860600 | 66.069999 | 1.64 | 2.55 | 66.41 | 66.47 | 66.069999 | 28959 |
| 1735687800 | 64.43 | 0.15 | 0.23 | 64.519999 | 64.64 | 64.379999 | 39375 |
| 1735601400 | 64.28 | -0.46 | -0.72 | 64.4 | 64.51 | 64.209999 | 80177 |
| 1735342200 | 64.7448 | 0.03 | 0.05 | 64.599999 | 64.78 | 64.51 | 41702 |
| 1735255800 | 64.709999 | -0.19 | -0.29 | 64.9 | 64.9 | 64.62 | 36458 |
| 1735077840 | 64.9 | 0.49 | 0.76 | 64.54 | 64.94 | 64.43 | 40783 |
| 1734996600 | 64.41 | -0.27 | -0.42 | 64.29 | 64.465 | 64.2 | 27527 |
| 1734737400 | 64.68 | -0.35 | -0.54 | 64.37 | 64.9499 | 64.37 | 29820 |
| 1734651000 | 65.03 | 0.1 | 0.15 | 65.47 | 65.47 | 65.03 | 50597 |
| 1734564600 | 64.93 | -2.72 | -4.02 | 65.819999 | 65.8827 | 64.75 | 42188 |
| 1734478200 | 67.65 | -0.57 | -0.84 | 67.71 | 67.82 | 67.6442 | 25560 |
| 1734391800 | 68.22 | -0.01 | -0.01 | 68.15 | 68.29 | 68.15 | 18058 |
| 1734132600 | 68.2256 | 0.5 | 0.73 | 68.24 | 68.44 | 68.1501 | 17740 |
| 1734046200 | 67.73 | -0.77 | -1.12 | 68 | 68 | 67.71 | 23304 |
| 1733959800 | 68.5 | 0.39 | 0.57 | 68.7 | 68.71 | 68.45 | 27818 |
| 1733873400 | 68.11 | -0.04 | -0.06 | 68.14 | 68.39 | 68.08 | 63364 |
| 1733787000 | 68.15 | -0.96 | -1.39 | 68.53 | 68.53 | 68.15 | 47458 |
| 1733527800 | 69.11 | 0.29 | 0.42 | 69.01 | 69.16 | 69.0065 | 24894 |
| 1733441400 | 68.82 | 0.86 | 1.27 | 68.66 | 68.894 | 68.66 | 44804 |
| 1733355000 | 67.96 | -0.19 | -0.28 | 68.09 | 68.09 | 67.85 | 28029 |
| 1733268600 | 68.15 | 0.04 | 0.06 | 68.24 | 68.24 | 68.07 | 25360 |
| 1733182200 | 68.11 | -0.29 | -0.42 | 68.04 | 68.233 | 68.0101 | 77568 |
| 1732917840 | 68.4 | -0.13 | -0.19 | 68.1 | 68.4583 | 68.01 | 18842 |
| 1732750200 | 68.53 | 0.21 | 0.31 | 68.54 | 68.65 | 68.38 | 67743 |
| 1732663800 | 68.32 | -0.12 | -0.18 | 68.48 | 68.48 | 68.26 | 40893 |
| 1732577400 | 68.44 | 0.52 | 0.77 | 68.46 | 68.49 | 68.26 | 31647 |
| 1732318200 | 67.92 | 0.99 | 1.48 | 67.49 | 67.92 | 67.49 | 48865 |
| 1732231800 | 66.93 | -0.71 | -1.05 | 66.819999 | 66.93 | 66.584 | 51025 |
| 1732145400 | 67.64 | 0.18 | 0.27 | 67.67 | 67.67 | 67.47 | 39738 |
| 1732059000 | 67.46 | 0.65 | 0.97 | 67.01 | 67.57 | 67.01 | 43752 |
| 1731972600 | 66.81 | 0.54 | 0.81 | 66.75 | 66.93 | 66.73 | 59597 |
| 1731713400 | 66.269999 | -0.37 | -0.56 | 66.5 | 66.53 | 66.22 | 27662 |
| 1731627000 | 66.64 | 0.37 | 0.56 | 66.599999 | 66.7501 | 66.569999 | 37845 |
| 1731540600 | 66.269999 | -0.51 | -0.76 | 66.22 | 66.4505 | 66.18 | 62992 |
| 1731454200 | 66.78 | -1.07 | -1.58 | 66.989999 | 67.019999 | 66.7111 | 65518 |
| 1731367800 | 67.85 | 0.15 | 0.22 | 67.74 | 67.99 | 67.74 | 54111 |
| 1731108600 | 67.7 | -0.56 | -0.82 | 67.87 | 68 | 67.61 | 55290 |
| 1731022200 | 68.26 | -0.78 | -1.13 | 68.27 | 68.4 | 67.91 | 79310 |
| 1730935800 | 69.04 | 0.35 | 0.51 | 69 | 69.1687 | 68.808 | 50937 |
| 1730849400 | 68.69 | 0.15 | 0.22 | 68.54 | 68.7116 | 68.54 | 31303 |
| 1730763000 | 68.54 | -0.8 | -1.15 | 68.65 | 68.88 | 68.5 | 96112 |
| 1730500200 | 69.34 | 0.09 | 0.13 | 69.39 | 69.73 | 69.28 | 42437 |
| 1730413800 | 69.25 | -0.12 | -0.17 | 69.25 | 69.3 | 68.92 | 46492 |
| 1730327400 | 69.37 | 0.02 | 0.03 | 69.28 | 69.55 | 69.25 | 78089 |
| 1730241000 | 69.35 | -0.5 | -0.72 | 69.44 | 69.5 | 69.35 | 38814 |
| 1730154600 | 69.85 | 0.31 | 0.45 | 69.76 | 69.91 | 69.69 | 62354 |
| 1729895400 | 69.54 | -0.73 | -1.04 | 69.82 | 69.82 | 69.26 | 74106 |
| 1729809000 | 70.27 | -0.81 | -1.14 | 70.37 | 70.37 | 70.1947 | 40259 |
| 1729722600 | 71.08 | -0.07 | -0.10 | 70.85 | 71.16 | 70.83 | 49022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
