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 | -0.37 | -0.569143208737 | 65.01 | 65.8407 | 63.25 | 4819 | 64.72009461 | SP |
| 4 | 1.3 | 2.05241553521 | 63.34 | 65.89 | 62.11 | 2962 | 64.31123336 | SP |
| 12 | 0.14 | 0.217054263566 | 64.5 | 65.89 | 62.11 | 3363 | 64.25961917 | SP |
| 26 | 9.1 | 16.3845876846 | 55.54 | 65.89 | 55.42 | 2237 | 62.96660845 | SP |
| 52 | -41.69 | -39.2081256466 | 106.33 | 112.44 | 52.9194 | 1556 | 65.44456133 | SP |
| 156 | -32.34 | -33.3470818726 | 96.98 | 112.44 | 52.9194 | 1052 | 78.92047681 | SP |
| 260 | -6.615 | -9.28355904849 | 71.255 | 112.44 | 47.01 | 2012 | 79.95489696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 64.961299 | 0.41 | 0.63 | 64.56 | 64.961299 | 64.56 | 614 |
| 1738625400 | 64.5553 | -0.47 | -0.73 | 63.25 | 64.76 | 63.25 | 19882 |
| 1738366200 | 65.0279 | -0.29 | -0.45 | 65.65 | 65.8407 | 65.0279 | 2554 |
| 1738279800 | 65.3224 | 0.34 | 0.52 | 65.239999 | 65.3224 | 65.03 | 743 |
| 1738193400 | 64.9855 | -0.31 | -0.47 | 65.01 | 65.12 | 64.84 | 4506 |
| 1738107000 | 65.295 | 0.69 | 1.07 | 64.84 | 65.295 | 64.51 | 1506 |
| 1738020600 | 64.6067 | -1.01 | -1.54 | 64.15 | 64.6067 | 64.15 | 2947 |
| 1737761400 | 65.6179 | 0.17 | 0.26 | 65.89 | 65.89 | 65.569999 | 2483 |
| 1737675000 | 65.4494 | 0 | 0.00 | 65.4494 | 65.4494 | 65.4494 | 0 |
| 1737588600 | 65.4494 | 0.46 | 0.71 | 65.349999 | 65.4494 | 65.349999 | 211 |
| 1737502200 | 64.988699 | 0.59 | 0.92 | 64.75 | 64.988699 | 64.69 | 2476 |
| 1737156600 | 64.3964 | 0.57 | 0.89 | 64.53 | 64.53 | 64.3964 | 769 |
| 1737070200 | 63.8304 | -0.1 | -0.15 | 64.11 | 64.11 | 63.68 | 3982 |
| 1736983800 | 63.9294 | 1.23 | 1.96 | 63.74 | 63.93 | 63.62 | 1522 |
| 1736897400 | 62.7031 | 0.01 | 0.02 | 63.11 | 63.11 | 62.45 | 1472 |
| 1736811000 | 62.6922 | 0.03 | 0.05 | 62.11 | 62.6922 | 62.11 | 5829 |
| 1736551800 | 62.6638 | -0.97 | -1.52 | 63.75 | 63.75 | 62.6638 | 800 |
| 1736379000 | 63.6318 | 0.09 | 0.14 | 63.65 | 63.6632 | 63.34 | 3715 |
| 1736292600 | 63.5431 | -0.71 | -1.11 | 64.53 | 64.53 | 63.52 | 6074 |
| 1736206200 | 64.257099 | 0.35 | 0.55 | 64.47 | 64.73 | 64.257099 | 2308 |
| 1735947000 | 63.9039 | 0.79 | 1.25 | 63.52 | 63.9039 | 63.52 | 5500 |
| 1735860600 | 63.1171 | -0.15 | -0.24 | 63.54 | 63.82 | 62.89 | 2108 |
| 1735687800 | 63.2668 | -0.43 | -0.68 | 63.84 | 63.84 | 63.2668 | 2352 |
| 1735601400 | 63.7001 | -0.58 | -0.91 | 63.61 | 63.95 | 63.61 | 2257 |
| 1735342200 | 64.2821 | -0.78 | -1.20 | 64.62 | 64.62 | 64.019999 | 2291 |
| 1735255800 | 65.0624 | 0.07 | 0.10 | 64.92 | 65.19 | 64.879999 | 3453 |
| 1735077840 | 64.997299 | 0.63 | 0.97 | 64.519999 | 64.997299 | 64.519999 | 121 |
| 1734996600 | 64.3708 | 0.33 | 0.51 | 63.87 | 64.3708 | 63.87 | 2068 |
| 1734737400 | 64.0416 | 0.23 | 0.36 | 63.08 | 64.58 | 63.08 | 31533 |
| 1734651000 | 63.81 | 0.21 | 0.33 | 63.88 | 63.93 | 63.36 | 6365 |
| 1734564600 | 63.5986 | -1.72 | -2.64 | 65.4 | 65.599999 | 63.5986 | 3281 |
| 1734478200 | 65.321799 | -0.22 | -0.33 | 65.34 | 65.36 | 65.04 | 1333 |
| 1734391800 | 65.5369 | 0.3 | 0.46 | 65.42 | 65.688999 | 65.42 | 1397 |
| 1734132600 | 65.233599 | -0.03 | -0.04 | 65.45 | 65.47 | 65.11 | 3910 |
| 1734046200 | 65.2611 | -0.32 | -0.48 | 65.62 | 65.62 | 65.2611 | 8579 |
| 1733959800 | 65.5768 | 0.51 | 0.78 | 65.43 | 65.61 | 65.43 | 1333 |
| 1733873400 | 65.069999 | -0.05 | -0.07 | 65.4 | 65.4 | 65.069999 | 2319 |
| 1733787000 | 65.1175 | -0.48 | -0.73 | 65.709999 | 65.709999 | 65.069999 | 12197 |
| 1733527800 | 65.5963 | 0.2 | 0.31 | 65.56 | 65.6436 | 65.4989 | 1475 |
| 1733441400 | 65.3919 | -0.14 | -0.21 | 65.62 | 65.62 | 65.3919 | 468 |
| 1733355000 | 65.5313 | 0.47 | 0.71 | 65.28 | 65.5313 | 65.28 | 842 |
| 1733268600 | 65.066199 | 0.03 | 0.05 | 65.08 | 65.08 | 64.91 | 1235 |
| 1733182200 | 65.0347 | 0.16 | 0.25 | 65.04 | 65.069999 | 64.9092 | 1777 |
| 1732917840 | 64.875299 | 0.42 | 0.65 | 64.64 | 64.875299 | 64.64 | 218 |
| 1732750200 | 64.4594 | -0.27 | -0.41 | 64.72 | 64.72 | 64.39 | 1028 |
| 1732663800 | 64.7258 | 0.4 | 0.61 | 64.489999 | 64.7258 | 64.489999 | 1210 |
| 1732577400 | 64.3304 | 0.24 | 0.37 | 64.519999 | 64.519999 | 64.09 | 5735 |
| 1732318200 | 64.0908 | 0.17 | 0.26 | 63.93 | 64.0908 | 63.8704 | 2845 |
| 1732231800 | 63.9217 | 0.4 | 0.63 | 63.87 | 64.01 | 63.3315 | 2688 |
| 1732145400 | 63.5242 | 0.02 | 0.03 | 63.59 | 63.59 | 63.11 | 2971 |
| 1732059000 | 63.5065 | 0.3 | 0.48 | 62.96 | 63.5065 | 62.96 | 2087 |
| 1731972600 | 63.2041 | 0.16 | 0.26 | 63.11 | 63.33 | 63.11 | 8659 |
| 1731713400 | 63.0404 | -0.82 | -1.28 | 63.53 | 63.53 | 62.88 | 1265 |
| 1731627000 | 63.8609 | -0.4 | -0.62 | 64.29 | 64.29 | 63.8609 | 478 |
| 1731540600 | 64.2602 | -0.01 | -0.02 | 64.5 | 64.5699 | 64.2 | 640 |
| 1731454200 | 64.2741 | -0.14 | -0.22 | 64.43 | 64.43 | 64.2741 | 104 |
| 1731367800 | 64.4169 | 0.02 | 0.03 | 64.65 | 64.65 | 64.4169 | 703 |
| 1731108600 | 64.400099 | 0.26 | 0.41 | 64.28 | 64.400099 | 64.28 | 648 |
| 1731022200 | 64.1383 | 0.49 | 0.78 | 63.96 | 64.2388 | 63.9599 | 2757 |
| 1730935800 | 63.6447 | 1.61 | 2.59 | 63.42 | 63.6447 | 63.3294 | 774 |
| 1730849400 | 62.0356 | 0.73 | 1.19 | 61.41 | 62.0356 | 61.41 | 540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
