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 | 1.1524 | 1.80316069473 | 63.91 | 65.15 | 63.12 | 9888 | 64.02679343 | SP |
| 4 | 0.4224 | 0.653465346535 | 64.64 | 65.71 | 63.12 | 4252 | 64.53604258 | SP |
| 12 | 3.9524 | 6.46768123057 | 61.11 | 65.71 | 61.002 | 2421 | 63.86741252 | SP |
| 26 | 6.6624 | 11.4082191781 | 58.4 | 65.71 | 55.42 | 1828 | 62.13245303 | SP |
| 52 | -36.6476 | -36.0314619998 | 101.71 | 112.44 | 52.9194 | 1583 | 73.64893844 | SP |
| 156 | -37.6676 | -36.6666017716 | 102.73 | 112.44 | 52.9194 | 1004 | 81.43715731 | SP |
| 260 | -4.0476 | -5.85675010852 | 69.11 | 112.44 | 47.01 | 1977 | 80.28567772 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763000 | 61.3032 | -0.23 | -0.38 | 61.58 | 61.58 | 61.3032 | 981 |
| 1730500200 | 61.5368 | 0.16 | 0.26 | 61.64 | 61.77 | 61.5368 | 897 |
| 1730413800 | 61.3786 | -1.11 | -1.78 | 62.05 | 62.05 | 61.3786 | 1644 |
| 1730327400 | 62.4882 | -0.22 | -0.35 | 62.72 | 62.72 | 62.4882 | 257 |
| 1730241000 | 62.7075 | 0.14 | 0.23 | 62.49 | 62.8 | 62.44 | 1078 |
| 1730154600 | 62.5642 | 0.21 | 0.34 | 62.85 | 62.85 | 62.5642 | 548 |
| 1729895400 | 62.3516 | -0.06 | -0.09 | 62.68 | 62.85 | 62.3516 | 422 |
| 1729809000 | 62.4107 | 0.17 | 0.28 | 62.49 | 62.49 | 62.4107 | 586 |
| 1729722600 | 62.2389 | -0.65 | -1.03 | 62.7 | 62.7 | 62.2389 | 1250 |
| 1729636200 | 62.8871 | 0.05 | 0.07 | 62.62 | 62.8871 | 62.62 | 4756 |
| 1729549800 | 62.84 | -0.14 | -0.23 | 62.8 | 62.84 | 62.79 | 886 |
| 1729290600 | 62.982 | 0.25 | 0.41 | 62.93 | 63.01 | 62.81 | 988 |
| 1729204200 | 62.7271 | 0.01 | 0.02 | 63.12 | 63.12 | 62.7271 | 997 |
| 1729117800 | 62.715 | 0.26 | 0.41 | 62.57 | 62.715 | 62.42 | 2307 |
| 1729031400 | 62.46 | -0.44 | -0.70 | 63.03 | 63.03 | 62.43 | 1816 |
| 1728945000 | 62.9029 | 0.52 | 0.84 | 62.66 | 62.9029 | 62.66 | 693 |
| 1728685800 | 62.3786 | 0.36 | 0.59 | 62.03 | 62.3786 | 62.03 | 396 |
| 1728599400 | 62.0138 | -0.14 | -0.23 | 62.05 | 62.05 | 62.0138 | 694 |
| 1728513000 | 62.1579 | 0.44 | 0.71 | 61.79 | 62.1579 | 61.79 | 1906 |
| 1728426600 | 61.7167 | 0.7 | 1.14 | 61.4 | 61.7167 | 61.4 | 102 |
| 1728340200 | 61.0199 | -0.6 | -0.98 | 61.51 | 61.51 | 61.0199 | 596 |
| 1728081000 | 61.622 | 0.57 | 0.93 | 61.52 | 61.622 | 61.41 | 3777 |
| 1727994600 | 61.0526 | -0.18 | -0.29 | 61.11 | 61.11 | 61.002 | 1777 |
| 1727908200 | 61.2325 | -0.01 | -0.02 | 61.11 | 61.2325 | 61.06 | 587 |
| 1727821800 | 61.2474 | -0.61 | -0.99 | 61.81 | 61.81 | 61.01 | 595 |
| 1727735400 | 61.8618 | 0.22 | 0.36 | 61.5 | 61.8618 | 61.5 | 148 |
| 1727476200 | 61.6389 | -0.11 | -0.18 | 61.88 | 61.88 | 61.6389 | 480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
