News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.510529674537 | 62.68 | 63.45 | 61.58 | 821288 | 62.54377412 | SP |
| 4 | -3.34 | -5.08371385084 | 65.7 | 67.47 | 61.41 | 814036 | 63.74423555 | SP |
| 12 | -1.89 | -2.94163424125 | 64.25 | 67.47 | 57.94 | 634773 | 62.80775507 | SP |
| 26 | 10.68 | 20.6656346749 | 51.68 | 67.47 | 51.43 | 429183 | 60.64618172 | SP |
| 52 | 18.77 | 43.0603349392 | 43.59 | 67.47 | 43.115 | 321034 | 57.01332123 | SP |
| 156 | 22.86 | 57.8734177215 | 39.5 | 67.47 | 35.81 | 197195 | 49.84149021 | SP |
| 260 | 50.76 | 437.586206897 | 11.6 | 67.47 | 4.4301 | 252303 | 32.27378102 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 62.36 | -0.39 | -0.62 | 63.16 | 63.1695 | 62.36 | 310119 |
| 1739489400 | 62.75 | 1.06 | 1.72 | 61.91 | 62.98 | 61.68 | 546140 |
| 1739403000 | 61.69 | -0.93 | -1.49 | 62 | 62.685 | 61.58 | 350144 |
| 1739316600 | 62.62 | -0.42 | -0.67 | 63.04 | 63.04 | 62.02 | 708638 |
| 1739230200 | 63.04 | 0.56 | 0.90 | 62.98 | 63.45 | 62.45 | 521127 |
| 1738971000 | 62.48 | -0.58 | -0.92 | 62.68 | 62.69 | 61.85 | 1980389 |
| 1738884600 | 63.06 | -1.37 | -2.13 | 64.58 | 64.709999 | 62.72 | 549413 |
| 1738798200 | 64.43 | 0.88 | 1.38 | 63.68 | 64.5313 | 63.68 | 1028414 |
| 1738711800 | 63.55 | 0.06 | 0.09 | 63.4 | 64.019999 | 63.24 | 1700621 |
| 1738625400 | 63.49 | 0.88 | 1.41 | 61.9 | 63.63 | 61.41 | 950154 |
| 1738366200 | 62.61 | -1.89 | -2.93 | 64.5 | 64.5 | 62.61 | 638993 |
| 1738279800 | 64.5 | 0.92 | 1.45 | 64.12 | 64.5 | 63.83 | 1017964 |
| 1738193400 | 63.58 | 0.34 | 0.54 | 63.13 | 64.05 | 63.07 | 509084 |
| 1738107000 | 63.24 | 0.45 | 0.72 | 62.97 | 63.33 | 62.245 | 735962 |
| 1738020600 | 62.79 | -2.95 | -4.49 | 64.95 | 65.23 | 62.2 | 868072 |
| 1737761400 | 65.739999 | -0.15 | -0.23 | 65.94 | 66.175 | 65.55 | 522774 |
| 1737675000 | 65.89 | 0 | 0.00 | 65.89 | 65.89 | 65.89 | 0 |
| 1737588600 | 65.89 | -1.31 | -1.95 | 67.28 | 67.4 | 65.83 | 617077 |
| 1737502200 | 67.2 | 1.15 | 1.74 | 66.47 | 67.47 | 66.47 | 693438 |
| 1737156600 | 66.05 | 0.4 | 0.61 | 65.7 | 66.41 | 65.3516 | 714240 |
| 1737070200 | 65.65 | 1.07 | 1.66 | 64.59 | 65.65 | 64.4 | 659907 |
| 1736983800 | 64.58 | 0.31 | 0.48 | 64.8 | 65.129999 | 64.44 | 972288 |
| 1736897400 | 64.269999 | 1.62 | 2.59 | 62.73 | 64.4999 | 62.69 | 2528049 |
| 1736811000 | 62.65 | 0.45 | 0.72 | 62.1 | 62.9 | 62.07 | 647079 |
| 1736551800 | 62.2 | -0.33 | -0.53 | 62.94 | 63.24 | 61.89 | 825059 |
| 1736379000 | 62.53 | 0.75 | 1.21 | 61.58 | 62.61 | 61.58 | 722413 |
| 1736292600 | 61.78 | 0.09 | 0.15 | 62 | 62.09 | 61.56 | 850931 |
| 1736206200 | 61.69 | -0.18 | -0.29 | 62.42 | 62.42 | 61.6 | 318053 |
| 1735947000 | 61.87 | 0.2 | 0.32 | 61.9443 | 62.36 | 61.76 | 493278 |
| 1735860600 | 61.67 | 1.11 | 1.83 | 60.95 | 61.7 | 60.78 | 452567 |
| 1735687800 | 60.56 | 0.33 | 0.55 | 60.4 | 60.77 | 60.21 | 386722 |
| 1735601400 | 60.23 | 0.42 | 0.70 | 59.84 | 60.43 | 59.36 | 332141 |
| 1735342200 | 59.81 | -0.35 | -0.58 | 60 | 60.2181 | 59.47 | 972277 |
| 1735255800 | 60.16 | -0.5 | -0.82 | 60.7 | 60.7 | 59.87 | 659199 |
| 1735077840 | 60.66 | 0.59 | 0.98 | 60.41 | 60.66 | 59.98 | 146842 |
| 1734996600 | 60.07 | 0.47 | 0.79 | 59.37 | 60.07 | 58.8848 | 173846 |
| 1734737400 | 59.6 | 1.13 | 1.93 | 58.39 | 59.6 | 58.39 | 617608 |
| 1734651000 | 58.47 | 0.25 | 0.43 | 58.95 | 59.1576 | 58.15 | 1006040 |
| 1734564600 | 58.22 | -1.69 | -2.82 | 59.77 | 59.83 | 57.94 | 241563 |
| 1734478200 | 59.91 | -0.39 | -0.65 | 59.84 | 59.93 | 59.13 | 311757 |
| 1734391800 | 60.3 | -0.61 | -1.00 | 61.02 | 61.02 | 60.08 | 711309 |
| 1734132600 | 60.91 | -0.39 | -0.64 | 61.34 | 61.34 | 60.77 | 137430 |
| 1734046200 | 61.3 | 0.03 | 0.05 | 61.13 | 61.55 | 61.1 | 474371 |
| 1733959800 | 61.27 | 0.43 | 0.71 | 61.04 | 61.58 | 60.88 | 152315 |
| 1733873400 | 60.84 | -0.23 | -0.38 | 61.3 | 61.37 | 60.58 | 227226 |
| 1733787000 | 61.07 | -1.49 | -2.38 | 62.96 | 63.08 | 61.05 | 363382 |
| 1733527800 | 62.56 | -0.81 | -1.28 | 63.43 | 63.43 | 62.2801 | 387877 |
| 1733441400 | 63.37 | 0.84 | 1.34 | 62.72 | 63.585 | 62.72 | 533423 |
| 1733355000 | 62.53 | -0.56 | -0.89 | 63.06 | 63.15 | 62.17 | 619607 |
| 1733268600 | 63.09 | 0.16 | 0.25 | 63.07 | 63.21 | 62.57 | 269735 |
| 1733182200 | 62.93 | -1.39 | -2.16 | 64.48 | 64.48 | 62.61 | 705706 |
| 1732917840 | 64.319999 | 0.85 | 1.34 | 63.83 | 64.41 | 63.68 | 153698 |
| 1732750200 | 63.47 | 0.2 | 0.32 | 63.42 | 63.68 | 63.11 | 204062 |
| 1732663800 | 63.27 | 0.42 | 0.67 | 62.85 | 63.28 | 62.8 | 383575 |
| 1732577400 | 62.85 | -1.35 | -2.10 | 64.5 | 64.72 | 62.475 | 376305 |
| 1732318200 | 64.2 | 0.19 | 0.30 | 64.25 | 64.48 | 64.099999 | 607438 |
| 1732231800 | 64.01 | 1.36 | 2.17 | 63.02 | 64.17 | 62.8 | 199468 |
| 1732145400 | 62.65 | 0.01 | 0.02 | 62.84 | 62.925 | 62.16 | 429063 |
| 1732059000 | 62.64 | 0.55 | 0.89 | 61.85 | 62.7 | 61.81 | 363025 |
| 1731972600 | 62.09 | 0.93 | 1.52 | 61.43 | 62.18 | 61.43 | 509278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
