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 | -2.5527 | -4.18382131197 | 61.0136 | 61.0499 | 57.9428 | 28000 | 59.03988977 | SP |
| 4 | -1.1091 | -1.86184320967 | 59.57 | 61.5972 | 57.9428 | 21584 | 60.13437606 | SP |
| 12 | -5.8391 | -9.08102643857 | 64.3 | 64.44 | 57.9428 | 20186 | 61.19810255 | SP |
| 26 | -2.8591 | -4.66258969341 | 61.32 | 64.44 | 56.325 | 23902 | 61.19123019 | SP |
| 52 | 2.0309 | 3.59897217792 | 56.43 | 64.44 | 55.41 | 29886 | 59.66435301 | SP |
| 156 | 0.6709 | 1.16092749611 | 57.79 | 64.44 | 43.86 | 38290 | 54.17016323 | SP |
| 260 | 14.0009 | 31.4910031489 | 44.46 | 64.44 | 27.112 | 38782 | 51.81436499 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 58.4609 | 0.21 | 0.36 | 58.15 | 58.6499 | 58.12 | 20755 |
| 1734651000 | 58.25 | 0.28 | 0.49 | 58.49 | 58.53 | 58.25 | 41250 |
| 1734564600 | 57.9662 | -1.22 | -2.07 | 59.11 | 59.36 | 57.9428 | 37364 |
| 1734478200 | 59.1908 | -1.53 | -2.52 | 59.1 | 59.2937 | 58.9553 | 20651 |
| 1734391800 | 60.72 | -0.18 | -0.30 | 60.78 | 60.8781 | 60.66 | 34397 |
| 1734132600 | 60.9 | -0.04 | -0.07 | 61.0136 | 61.0499 | 60.8723 | 6340 |
| 1734046200 | 60.9433 | -0.55 | -0.89 | 61.07 | 61.1107 | 60.9216 | 23281 |
| 1733959800 | 61.49 | 0.58 | 0.95 | 61.46 | 61.5972 | 61.3683 | 18702 |
| 1733873400 | 60.9131 | -0.38 | -0.62 | 61.185 | 61.185 | 60.91 | 10391 |
| 1733787000 | 61.295 | 0.23 | 0.37 | 61.42 | 61.5799 | 61.24 | 14614 |
| 1733527800 | 61.07 | -0.21 | -0.34 | 61.33 | 61.33 | 60.99 | 11336 |
| 1733441400 | 61.28 | 0.25 | 0.41 | 61.26 | 61.3799 | 61.19 | 18738 |
| 1733355000 | 61.0276 | 0.33 | 0.55 | 61.07 | 61.0963 | 60.9376 | 35955 |
| 1733268600 | 60.6958 | 0.22 | 0.36 | 60.45 | 60.9 | 60.1026 | 34690 |
| 1733182200 | 60.4806 | -0.21 | -0.35 | 60.34 | 60.554 | 60.257317 | 22935 |
| 1732917840 | 60.69 | 0.62 | 1.04 | 60.07 | 60.69 | 60.025 | 5800 |
| 1732750200 | 60.0667 | 0.08 | 0.13 | 60.37 | 60.37 | 59.9558 | 28134 |
| 1732663800 | 59.99 | -0.08 | -0.13 | 60.24 | 60.24 | 59.94 | 19422 |
| 1732577400 | 60.07 | 0.33 | 0.56 | 60.28 | 60.41 | 60.0401 | 12718 |
| 1732318200 | 59.7373 | 0.17 | 0.28 | 59.57 | 59.76 | 59.5208 | 13371 |
| 1732231800 | 59.5711 | 0.14 | 0.24 | 59.41 | 59.85 | 59.3861 | 14823 |
| 1732145400 | 59.4303 | -0.14 | -0.23 | 59.43 | 59.48 | 59.2304 | 8434 |
| 1732059000 | 59.566 | 0.3 | 0.50 | 59.26 | 59.7099 | 59.26 | 7690 |
| 1731972600 | 59.27 | 0.19 | 0.32 | 58.9 | 59.27 | 58.88 | 63065 |
| 1731713400 | 59.0835 | 0 | 0.01 | 59.11 | 59.28 | 58.9816 | 15889 |
| 1731627000 | 59.08 | -0.15 | -0.25 | 59.24 | 59.38 | 59.04 | 21166 |
| 1731540600 | 59.23 | -0.63 | -1.05 | 59.49 | 59.49 | 59.13 | 9243 |
| 1731454200 | 59.86 | -0.77 | -1.27 | 60.03 | 60.115 | 59.7 | 15250 |
| 1731367800 | 60.63 | -0.48 | -0.79 | 60.75 | 60.79 | 60.54 | 38479 |
| 1731108600 | 61.11 | -1.46 | -2.34 | 61.51 | 61.51 | 61 | 23143 |
| 1731022200 | 62.5716 | 0.85 | 1.37 | 62.32 | 62.61 | 62.1601 | 25802 |
| 1730935800 | 61.7237 | -0.15 | -0.24 | 61.3 | 61.85 | 61.3 | 34785 |
| 1730849400 | 61.87 | 0.41 | 0.68 | 61.69 | 62.0008 | 61.69 | 9439 |
| 1730763000 | 61.455 | -0.17 | -0.28 | 61.63 | 61.7519 | 61.45 | 44340 |
| 1730500200 | 61.6266 | 0.18 | 0.29 | 61.83 | 62.08 | 61.5801 | 6010 |
| 1730413800 | 61.45 | 0.34 | 0.56 | 61.56 | 61.61 | 61.1608 | 9174 |
| 1730327400 | 61.1098 | -0.1 | -0.17 | 61.18 | 61.29 | 61.08 | 7136 |
| 1730241000 | 61.2117 | -0.14 | -0.23 | 61.21 | 61.3487 | 61.14 | 55019 |
| 1730154600 | 61.3503 | 0.33 | 0.54 | 61.27 | 61.47 | 61.27 | 15722 |
| 1729895400 | 61.02 | -0.55 | -0.89 | 61.31 | 61.34 | 60.92 | 10887 |
| 1729809000 | 61.57 | 0 | 0.00 | 61.43 | 61.57 | 61.21 | 6963 |
| 1729722600 | 61.57 | -0.39 | -0.63 | 61.73 | 61.8 | 61.43 | 17405 |
| 1729636200 | 61.96 | -0.45 | -0.72 | 61.87 | 61.96 | 61.7279 | 11705 |
| 1729549800 | 62.41 | -0.19 | -0.30 | 62.37 | 62.47 | 62.19 | 16613 |
| 1729290600 | 62.6 | -0.16 | -0.25 | 62.93 | 62.93 | 62.6 | 14116 |
| 1729204200 | 62.76 | -0.37 | -0.59 | 62.67 | 62.85 | 62.535 | 22877 |
| 1729117800 | 63.13 | 0.8 | 1.28 | 62.89 | 63.13 | 62.89 | 10410 |
| 1729031400 | 62.33 | -0.64 | -1.02 | 62.86 | 62.86 | 62.33 | 5997 |
| 1728945000 | 62.97 | -0.14 | -0.23 | 62.85 | 63.119 | 62.83 | 6956 |
| 1728685800 | 63.1143 | 0.3 | 0.48 | 62.62 | 63.1558 | 62.62 | 34616 |
| 1728599400 | 62.8153 | 0.06 | 0.09 | 62.65 | 62.86 | 62.61 | 4952 |
| 1728513000 | 62.76 | -0.37 | -0.59 | 62.43 | 62.875 | 62.43 | 5151 |
| 1728426600 | 63.13 | -0.07 | -0.11 | 62.91 | 63.13 | 62.846 | 7973 |
| 1728340200 | 63.2 | -0.24 | -0.38 | 63.34 | 63.34 | 63 | 9307 |
| 1728081000 | 63.44 | 0.14 | 0.22 | 63.51 | 63.51 | 63.1241 | 14936 |
| 1727994600 | 63.3 | -0.89 | -1.39 | 63.37 | 63.37 | 63.05 | 50685 |
| 1727908200 | 64.19 | 0.47 | 0.74 | 64.239999 | 64.239999 | 63.91 | 28436 |
| 1727821800 | 63.72 | -0.07 | -0.11 | 64.239999 | 64.239999 | 63.43 | 15578 |
| 1727735400 | 63.79 | -0.41 | -0.64 | 64.04 | 64.075 | 63.48 | 54936 |
| 1727476200 | 64.2 | 0.1 | 0.16 | 64.3 | 64.44 | 64.14 | 5783 |
| 1727389800 | 64.099999 | 1.06 | 1.69 | 64.11 | 64.239999 | 63.7992 | 16881 |
| 1727303400 | 63.035 | -0.67 | -1.04 | 63.35 | 63.44 | 63.01 | 13239 |
| 1727217000 | 63.7 | 1.03 | 1.64 | 63.28 | 63.7 | 63.2001 | 13322 |
| 1727130600 | 62.6715 | 0.24 | 0.39 | 62.53 | 62.78 | 62.53 | 6300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
