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 | 0.08 | 0.130718954248 | 61.2 | 61.396036 | 60.3 | 2117265 | 60.87651958 | SP |
| 4 | -1.24 | -1.9833653231 | 62.52 | 62.58 | 60.3 | 2247083 | 61.2006522 | SP |
| 12 | -1.82 | -2.88431061807 | 63.1 | 65.08 | 60.3 | 1925915 | 62.58180325 | SP |
| 26 | 2.06 | 3.47855454238 | 59.22 | 65.08 | 57.655 | 1561914 | 61.9420134 | SP |
| 52 | 7.51 | 13.9668960387 | 53.77 | 65.08 | 53.1137 | 1490049 | 59.37194931 | SP |
| 156 | 6.38 | 11.621129326 | 54.9 | 65.08 | 43.67 | 1781057 | 53.06066145 | SP |
| 260 | 18.93 | 44.6989374262 | 42.35 | 65.08 | 27.65 | 1885665 | 48.74187288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 61.28 | 0.34 | 0.56 | 61.12 | 61.28 | 60.7533 | 1513759 |
| 1736811000 | 60.94 | 0.48 | 0.79 | 60.31 | 60.95 | 60.3 | 1788595 |
| 1736551800 | 60.46 | -0.91 | -1.48 | 61.06 | 61.123 | 60.35 | 3747341 |
| 1736379000 | 61.37 | 0.13 | 0.21 | 61.2 | 61.396036 | 60.84 | 1571185 |
| 1736292600 | 61.24 | -0.1 | -0.16 | 61.55 | 61.745 | 61.07 | 2272644 |
| 1736206200 | 61.34 | -0.18 | -0.29 | 61.66 | 61.93 | 61.23 | 1575632 |
| 1735947000 | 61.52 | 0.4 | 0.65 | 61.38 | 61.6058 | 61.116419 | 1362164 |
| 1735860600 | 61.12 | -0.22 | -0.36 | 61.64 | 61.8 | 60.8536 | 1885783 |
| 1735687800 | 61.34 | 0.1 | 0.16 | 61.4 | 61.55 | 61.09 | 1722540 |
| 1735601400 | 61.24 | -0.66 | -1.07 | 61.41 | 61.47 | 60.8747 | 2081525 |
| 1735342200 | 61.9 | -0.38 | -0.61 | 61.99 | 62.255 | 61.6 | 1824111 |
| 1735255800 | 62.28 | 0.13 | 0.21 | 61.96 | 62.34 | 61.91 | 1530665 |
| 1735077840 | 62.15 | 0.52 | 0.84 | 61.71 | 62.16 | 61.61 | 757119 |
| 1734996600 | 61.63 | 0.25 | 0.41 | 61.32 | 61.6759 | 61.03 | 2508356 |
| 1734737400 | 61.38 | 0.65 | 1.07 | 60.64 | 61.81 | 60.57 | 3762499 |
| 1734651000 | 60.73 | -0.18 | -0.30 | 61.23 | 61.4973 | 60.71 | 5686683 |
| 1734564600 | 60.91 | -1.63 | -2.61 | 62.52 | 62.58 | 60.89 | 3072823 |
| 1734478200 | 62.54 | -0.69 | -1.09 | 62.53 | 62.68 | 62.35 | 2120929 |
| 1734391800 | 63.23 | -0.15 | -0.24 | 63.43 | 63.63 | 63.16 | 1760212 |
| 1734132600 | 63.38 | 0.23 | 0.36 | 63.44 | 63.4757 | 63.21 | 1832852 |
| 1734046200 | 63.15 | -0.21 | -0.33 | 63.42 | 63.45 | 63.1345 | 2534893 |
| 1733959800 | 63.36 | -0.17 | -0.27 | 63.69 | 63.69 | 63.3252 | 1524838 |
| 1733873400 | 63.53 | -0.26 | -0.41 | 63.66 | 63.74 | 63.3 | 2683143 |
| 1733787000 | 63.79 | -0.29 | -0.45 | 64.14 | 64.1986 | 63.749 | 1699363 |
| 1733527800 | 64.08 | -0.14 | -0.22 | 64.28 | 64.349999 | 64.03 | 1140912 |
| 1733441400 | 64.22 | -0.06 | -0.09 | 64.31 | 64.444999 | 64.2 | 1170372 |
| 1733355000 | 64.28 | -0.22 | -0.34 | 64.51 | 64.519999 | 64.09 | 1376701 |
| 1733268600 | 64.5 | -0.26 | -0.40 | 64.81 | 64.86 | 64.48 | 1038404 |
| 1733182200 | 64.76 | -0.18 | -0.28 | 64.93 | 64.98 | 64.489999 | 1572434 |
| 1732917840 | 64.94 | 0.22 | 0.34 | 64.79 | 65.08 | 64.72 | 494652 |
| 1732750200 | 64.72 | -0.03 | -0.05 | 64.84 | 65.03 | 64.67 | 1222751 |
| 1732663800 | 64.75 | 0.09 | 0.14 | 64.65 | 64.8 | 64.379999 | 1215042 |
| 1732577400 | 64.66 | 0.4 | 0.62 | 64.56 | 64.849999 | 64.459999 | 1216013 |
| 1732318200 | 64.26 | 0.49 | 0.77 | 63.83 | 64.305 | 63.83 | 1424096 |
| 1732231800 | 63.77 | 0.73 | 1.16 | 63.27 | 63.8958 | 63.06 | 1403285 |
| 1732145400 | 63.04 | 0.04 | 0.06 | 63.07 | 63.12 | 62.6501 | 2299767 |
| 1732059000 | 63 | -0.23 | -0.36 | 62.86 | 63.13 | 62.58 | 1637967 |
| 1731972600 | 63.23 | 0.25 | 0.40 | 63.02 | 63.3557 | 62.93 | 2954247 |
| 1731713400 | 62.98 | -0.4 | -0.63 | 63.22 | 63.34 | 62.905 | 2663438 |
| 1731627000 | 63.38 | -0.39 | -0.61 | 63.84 | 63.85 | 63.355 | 1189611 |
| 1731540600 | 63.77 | 0.07 | 0.11 | 63.75 | 63.91 | 63.55 | 1425780 |
| 1731454200 | 63.7 | -0.49 | -0.76 | 64.2 | 64.22 | 63.6327 | 3801401 |
| 1731367800 | 64.19 | 0.04 | 0.06 | 64.26 | 64.519999 | 64.129999 | 1565311 |
| 1731108600 | 64.15 | 0.38 | 0.60 | 63.89 | 64.3351 | 63.8205 | 1891921 |
| 1731022200 | 63.77 | -0.1 | -0.16 | 64 | 64 | 63.6781 | 1303241 |
| 1730935800 | 63.87 | 1.46 | 2.34 | 63.91 | 63.97 | 63.475 | 1656715 |
| 1730849400 | 62.41 | 0.54 | 0.87 | 61.85 | 62.41 | 61.7799 | 1004175 |
| 1730763000 | 61.87 | -0.08 | -0.13 | 61.97 | 62.14 | 61.665 | 1227553 |
| 1730500200 | 61.95 | 0 | 0.00 | 62.22 | 62.46 | 61.92 | 1200226 |
| 1730413800 | 61.95 | -0.49 | -0.78 | 62.27 | 62.3767 | 61.95 | 1646187 |
| 1730327400 | 62.44 | -0.09 | -0.14 | 62.34 | 62.667 | 62.31 | 4715079 |
| 1730241000 | 62.53 | -0.29 | -0.46 | 62.6 | 62.7975 | 62.44 | 972757 |
| 1730154600 | 62.82 | 0.31 | 0.50 | 62.63 | 62.9199 | 62.63 | 1191387 |
| 1729895400 | 62.51 | -0.4 | -0.64 | 63.13 | 63.2 | 62.45 | 3260178 |
| 1729809000 | 62.91 | -0.16 | -0.25 | 63.06 | 63.09 | 62.69 | 4117968 |
| 1729722600 | 63.07 | -0.22 | -0.35 | 63.1 | 63.31 | 62.725 | 1156403 |
| 1729636200 | 63.29 | -0.03 | -0.05 | 63.06 | 63.41 | 62.95 | 1353002 |
| 1729549800 | 63.32 | -0.57 | -0.89 | 63.83 | 63.91 | 63.24 | 822629 |
| 1729290600 | 63.89 | 0.09 | 0.14 | 63.94 | 63.9562 | 63.64 | 1241875 |
| 1729204200 | 63.8 | 0 | 0.00 | 63.96 | 64 | 63.74 | 902554 |
| 1729117800 | 63.8 | 0.38 | 0.60 | 63.5 | 63.86 | 63.43 | 2028988 |
| 1729031400 | 63.42 | -0.36 | -0.56 | 63.68 | 63.955 | 63.35 | 844260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
