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 | -0.9368 | -1.4888747616 | 62.92 | 63.5331 | 61.28 | 6602 | 62.92746026 | SP |
| 4 | -0.2468 | -0.396593282982 | 62.23 | 64.295 | 61.28 | 19776 | 63.16292587 | SP |
| 12 | 3.2332 | 5.50331914894 | 58.75 | 64.295 | 58.75 | 14261 | 62.17834017 | SP |
| 26 | 5.7032 | 10.1336176262 | 56.28 | 64.295 | 55.53 | 13833 | 60.16069985 | SP |
| 52 | 9.3532 | 17.7716131484 | 52.63 | 64.295 | 46.7214 | 13187 | 55.90414819 | SP |
| 156 | -39.4568 | -38.8966876972 | 101.44 | 112.57 | 41.49 | 15468 | 55.12665344 | SP |
| 260 | -10.2668 | -14.2101038062 | 72.25 | 112.57 | 41.49 | 19933 | 64.43473748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 61.9832 | 0.7 | 1.15 | 61.77 | 62.21 | 61.77 | 2308 |
| 1721946600 | 61.28 | -0.48 | -0.77 | 61.7 | 62.2707 | 61.28 | 1833 |
| 1721860200 | 61.755 | -1.43 | -2.26 | 62.6 | 62.6 | 61.75 | 2579 |
| 1721773800 | 63.18 | -0.13 | -0.21 | 63.29 | 63.5331 | 63.18 | 14111 |
| 1721687400 | 63.31 | 0.76 | 1.22 | 62.92 | 63.31 | 62.7701 | 12180 |
| 1721428200 | 62.5493 | -0.49 | -0.78 | 63.04 | 63.04 | 62.54 | 4684 |
| 1721341800 | 63.0402 | -0.52 | -0.82 | 63.59 | 63.79 | 62.84 | 10973 |
| 1721255400 | 63.56 | -0.74 | -1.14 | 63.65 | 63.74 | 63.4801 | 2910 |
| 1721169000 | 64.295 | 0.6 | 0.94 | 64.03 | 64.295 | 64.019999 | 4407 |
| 1721082600 | 63.696 | 0.15 | 0.23 | 63.73 | 63.9 | 63.696 | 50268 |
| 1720823400 | 63.5491 | 0.39 | 0.62 | 63.16 | 63.9125 | 63.16 | 98323 |
| 1720737000 | 63.16 | -0.3 | -0.47 | 63.49 | 63.67 | 63.16 | 34978 |
| 1720650600 | 63.46 | 0.54 | 0.86 | 63 | 63.47 | 63 | 9973 |
| 1720564200 | 62.918 | 0.14 | 0.22 | 62.96 | 62.965 | 62.88 | 4299 |
| 1720477800 | 62.78 | 0.02 | 0.03 | 62.94 | 62.94 | 62.77 | 95892 |
| 1720218600 | 62.7636 | 0.25 | 0.40 | 62.41 | 62.7636 | 62.41 | 1124 |
| 1720040640 | 62.5116 | 0.26 | 0.43 | 62.39 | 62.5116 | 62.36 | 6627 |
| 1719959400 | 62.2468 | 0.2 | 0.33 | 61.68 | 62.2468 | 61.68 | 5933 |
| 1719873000 | 62.0438 | 0.04 | 0.06 | 62.23 | 62.23 | 61.83 | 12335 |
| 1719613800 | 62.008 | 0 | 0.00 | 62.008 | 62.008 | 62.008 | 0 |
| 1719527400 | 62.008 | 0.01 | 0.01 | 61.84 | 62.05 | 61.84 | 172231 |
| 1719441000 | 61.9993 | 0.01 | 0.02 | 61.61 | 61.9993 | 61.61 | 18829 |
| 1719354600 | 61.9886 | 0.09 | 0.15 | 61.8947 | 62.08 | 61.83 | 3631 |
| 1719268200 | 61.8947 | -0.26 | -0.41 | 62.07 | 62.22 | 61.8947 | 7590 |
| 1719009000 | 62.15 | 0.03 | 0.05 | 61.91 | 62.15 | 61.87 | 36200 |
| 1718922600 | 62.1193 | -0.05 | -0.07 | 62.19 | 62.376 | 61.95 | 9471 |
| 1718749800 | 62.1643 | 0.12 | 0.19 | 62.21 | 62.21 | 62.02 | 9015 |
| 1718663400 | 62.0457 | 0.63 | 1.02 | 61.36 | 62.11 | 61.36 | 1630 |
| 1718404200 | 61.4175 | -0.3 | -0.48 | 61.54 | 61.54 | 61.2804 | 7650 |
| 1718317800 | 61.7153 | 0.11 | 0.18 | 61.91 | 61.91 | 61.45 | 7814 |
| 1718231400 | 61.6044 | 0.6 | 0.99 | 61.71 | 61.8119 | 61.5045 | 5005 |
| 1718145000 | 61.0019 | 0.08 | 0.13 | 60.69 | 61.06 | 60.65 | 9141 |
| 1718058600 | 60.9212 | 0.21 | 0.34 | 60.72 | 60.9212 | 60.56 | 1392 |
| 1717799400 | 60.712 | 0.11 | 0.18 | 60.45 | 60.9199 | 60.44 | 5493 |
| 1717713000 | 60.6 | -0.05 | -0.07 | 60.62 | 60.7407 | 60.545 | 8718 |
| 1717626600 | 60.6454 | 0.66 | 1.10 | 60.37 | 60.6454 | 60.37 | 2067 |
| 1717540200 | 59.9866 | 0.13 | 0.21 | 59.71 | 60.03 | 59.64 | 6121 |
| 1717453800 | 59.8611 | 0.07 | 0.11 | 60.02 | 60.02 | 59.41 | 5363 |
| 1717194600 | 59.7953 | 0.54 | 0.91 | 59.34 | 59.7953 | 59.04 | 2484 |
| 1717108200 | 59.2579 | -0.32 | -0.53 | 59.38 | 59.55 | 59.24 | 6680 |
| 1717021800 | 59.5766 | -0.4 | -0.66 | 59.5 | 59.74 | 59.5 | 2987 |
| 1716935400 | 59.975 | -0.08 | -0.14 | 60.4 | 60.4 | 59.9 | 2447 |
| 1716589800 | 60.0561 | 0.38 | 0.64 | 59.81 | 60.08 | 59.81 | 2348 |
| 1716503400 | 59.672 | -0.47 | -0.79 | 60.46 | 60.5285 | 59.672 | 5304 |
| 1716417000 | 60.1451 | -0.4 | -0.67 | 60.29 | 60.4091 | 59.98 | 9607 |
| 1716330600 | 60.55 | 0.12 | 0.21 | 60.4 | 60.55 | 60.3642 | 7706 |
| 1716244200 | 60.4251 | 0.1 | 0.16 | 60.36 | 60.6399 | 60.36 | 4063 |
| 1715985000 | 60.33 | -0.15 | -0.25 | 60.58 | 60.58 | 60.33 | 5530 |
| 1715898600 | 60.48 | 0.03 | 0.05 | 60.565 | 60.61 | 60.4502 | 3988 |
| 1715812200 | 60.45 | 0.54 | 0.91 | 60.1 | 60.45 | 60.1 | 5276 |
| 1715725800 | 59.9078 | 0.3 | 0.50 | 59.78 | 59.9078 | 59.71 | 1586 |
| 1715639400 | 59.6105 | 0.01 | 0.02 | 59.85 | 59.85 | 59.585 | 2192 |
| 1715380200 | 59.5989 | 0.18 | 0.30 | 59.42 | 59.78 | 59.42 | 6321 |
| 1715293800 | 59.42 | 0.21 | 0.36 | 59.2057 | 59.5006 | 59.2057 | 4198 |
| 1715207400 | 59.2057 | -0.03 | -0.05 | 58.87 | 59.2057 | 58.87 | 6112 |
| 1715121000 | 59.2349 | 0.11 | 0.18 | 59.25 | 59.36 | 59.17 | 18970 |
| 1715034600 | 59.1289 | 0.6 | 1.03 | 58.75 | 59.1289 | 58.75 | 7713 |
| 1714775400 | 58.5244 | 0.68 | 1.18 | 58.52 | 58.5501 | 58.305 | 2513 |
| 1714689000 | 57.84 | 0.43 | 0.75 | 57.75 | 57.8688 | 57.5935 | 2715 |
| 1714602600 | 57.41 | -0.28 | -0.48 | 57.48 | 58.26 | 57.41 | 7576 |
| 1714516200 | 57.6893 | -0.8 | -1.37 | 58.18 | 58.42 | 57.6893 | 5858 |
| 1714429800 | 58.49 | 0.11 | 0.19 | 58.66 | 58.66 | 58.45 | 4922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
