News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.25 | -4.9279757392 | 65.95 | 66.03 | 61.91 | 9641670 | 63.51817828 | SP |
| 4 | -3.33 | -5.043162199 | 66.03 | 68.33 | 61.91 | 8081839 | 65.89414807 | SP |
| 12 | 0.12 | 0.191754554171 | 62.58 | 68.33 | 61.22 | 7484471 | 64.34211712 | SP |
| 26 | 4.3 | 7.36301369863 | 58.4 | 68.33 | 56.01 | 7598906 | 61.97895641 | SP |
| 52 | 7.29199917 | 13.1605527375 | 55.40800083 | 68.33 | 53.29600079 | 6091697 | 60.62096706 | SP |
| 156 | 9.1019992 | 16.9819751934 | 53.5980008 | 68.33 | 43.47800065 | 2960002 | 57.39838971 | SP |
| 260 | 21.60999939 | 52.5918692363 | 41.09000061 | 68.33 | 23.57400035 | 2334628 | 53.74441049 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 62.36 | 0.41 | 0.66 | 61.74 | 63.025 | 61.71 | 14703148 |
| 1734651000 | 61.95 | -0.16 | -0.26 | 62.61 | 63.01 | 61.91 | 12551490 |
| 1734564600 | 62.11 | -2.45 | -3.79 | 64.79 | 64.9 | 61.93 | 12101998 |
| 1734478200 | 64.56 | -1.06 | -1.62 | 64.944999 | 65.254999 | 64.37 | 8975476 |
| 1734391800 | 65.62 | -0.01 | -0.02 | 65.66 | 66.019999 | 65.4 | 7905821 |
| 1734132600 | 65.629999 | -0.32 | -0.49 | 65.91 | 66.03 | 65.355 | 5005256 |
| 1734046200 | 65.95 | -0.38 | -0.57 | 66.28 | 66.42 | 65.93 | 5421741 |
| 1733959800 | 66.33 | 0.41 | 0.62 | 66.28 | 66.525 | 66.073499 | 5531907 |
| 1733873400 | 65.92 | -0.44 | -0.66 | 66.4 | 66.4372 | 65.735 | 5895946 |
| 1733787000 | 66.36 | -0.31 | -0.46 | 66.95 | 67.08 | 66.325 | 8779852 |
| 1733527800 | 66.67 | 0.01 | 0.02 | 67.11 | 67.13 | 66.489999 | 6279108 |
| 1733441400 | 66.66 | -0.55 | -0.82 | 67.2 | 67.23 | 66.595 | 4908628 |
| 1733355000 | 67.21 | 0.19 | 0.28 | 67.08 | 67.26 | 66.79 | 8103580 |
| 1733268600 | 67.019999 | -0.17 | -0.25 | 67.21 | 67.32 | 66.754999 | 6636737 |
| 1733182200 | 67.19 | -0.21 | -0.31 | 67.46 | 67.5 | 66.97 | 8024990 |
| 1732917840 | 67.4 | 0.08 | 0.12 | 67.6 | 67.9 | 67.37 | 2873156 |
| 1732750200 | 67.32 | -0.23 | -0.34 | 67.8 | 68.2 | 67.22 | 6496140 |
| 1732663800 | 67.55 | -0.32 | -0.47 | 67.69 | 67.69 | 67.16 | 9902503 |
| 1732577400 | 67.87 | 1.03 | 1.54 | 67.45 | 68.33 | 67.42 | 15492727 |
| 1732318200 | 66.84 | 1.11 | 1.69 | 66.03 | 66.9 | 66.03 | 9073431 |
| 1732231800 | 65.73 | 1.02 | 1.58 | 64.94 | 65.9 | 64.765 | 7373511 |
| 1732145400 | 64.709999 | 0.39 | 0.61 | 64.319999 | 64.709999 | 63.985 | 8246117 |
| 1732059000 | 64.319999 | 0.03 | 0.05 | 63.7399 | 64.42 | 63.58 | 6609287 |
| 1731972600 | 64.29 | 0.12 | 0.19 | 64.23 | 64.5399 | 64.06 | 6121429 |
| 1731713400 | 64.17 | -0.69 | -1.06 | 64.849999 | 64.849999 | 64 | 9778349 |
| 1731627000 | 64.86 | -0.58 | -0.89 | 65.709999 | 65.76 | 64.73 | 6903184 |
| 1731540600 | 65.44 | -0.37 | -0.56 | 66.03 | 66.16 | 65.421499 | 7585338 |
| 1731454200 | 65.81 | -0.7 | -1.05 | 66.25 | 66.55 | 65.614999 | 8990008 |
| 1731367800 | 66.51 | 0.58 | 0.88 | 66.349999 | 66.7455 | 66.349999 | 6935573 |
| 1731108600 | 65.93 | 0.32 | 0.49 | 65.67 | 66.05 | 65.47 | 9021997 |
| 1731022200 | 65.61 | -0.1 | -0.15 | 65.709999 | 66.015 | 65.47 | 8534437 |
| 1730935800 | 65.709999 | 2.61 | 4.14 | 65.39 | 65.76 | 64.7 | 15202207 |
| 1730849400 | 63.1 | 0.9 | 1.45 | 61.97 | 63.11 | 61.91 | 6060975 |
| 1730763000 | 62.2 | 0.18 | 0.29 | 61.94 | 62.7 | 61.94 | 5289652 |
| 1730500200 | 62.02 | 0.12 | 0.19 | 62.22 | 62.575 | 61.935 | 7409438 |
| 1730413800 | 61.9 | -0.82 | -1.31 | 62.63 | 62.75 | 61.89 | 6997824 |
| 1730327400 | 62.72 | -0.09 | -0.14 | 62.6 | 63.45 | 62.6 | 4480198 |
| 1730241000 | 62.81 | 0.07 | 0.11 | 62.42 | 62.8365 | 62.155 | 6347553 |
| 1730154600 | 62.74 | 0.62 | 1.00 | 62.46 | 62.88 | 62.46 | 5415931 |
| 1729895400 | 62.12 | -0.34 | -0.54 | 62.71 | 62.77 | 61.95 | 6107396 |
| 1729809000 | 62.46 | 0.1 | 0.16 | 62.59 | 62.65 | 62.21 | 7336513 |
| 1729722600 | 62.36 | -0.38 | -0.61 | 62.52 | 62.75 | 61.97 | 7578129 |
| 1729636200 | 62.74 | -0.42 | -0.66 | 62.87 | 62.89 | 62.495 | 5654740 |
| 1729549800 | 63.16 | -0.75 | -1.17 | 63.87 | 63.9 | 63.035 | 4891751 |
| 1729290600 | 63.91 | 0.03 | 0.05 | 63.94 | 64.019999 | 63.7001 | 5245603 |
| 1729204200 | 63.88 | 0.07 | 0.11 | 63.99 | 64.08 | 63.67 | 5080971 |
| 1729117800 | 63.81 | 0.57 | 0.90 | 63.58 | 64.0299 | 63.49 | 11747225 |
| 1729031400 | 63.24 | -0.16 | -0.25 | 63.28 | 63.975 | 63.215 | 5436022 |
| 1728945000 | 63.4 | 0.38 | 0.60 | 63.06 | 63.445 | 62.79 | 4285758 |
| 1728685800 | 63.02 | 1.05 | 1.69 | 62.08 | 63.05 | 62.08 | 5057919 |
| 1728599400 | 61.97 | -0.33 | -0.53 | 61.9 | 62.08 | 61.635 | 6029822 |
| 1728513000 | 62.3 | 0.41 | 0.66 | 61.86 | 62.49 | 61.77 | 4490691 |
| 1728426600 | 61.89 | 0.04 | 0.06 | 61.84 | 62.0862 | 61.6 | 6170236 |
| 1728340200 | 61.85 | -0.43 | -0.69 | 62.11 | 62.12 | 61.48 | 6158827 |
| 1728081000 | 62.28 | 0.6 | 0.97 | 62.43 | 62.52 | 61.835 | 5701513 |
| 1727994600 | 61.68 | -0.2 | -0.32 | 61.6 | 61.825 | 61.22 | 6578713 |
| 1727908200 | 61.88 | 0.05 | 0.08 | 61.62 | 62.12 | 61.47 | 5212048 |
| 1727821800 | 61.83 | -0.49 | -0.79 | 62.26 | 62.27 | 61.344678 | 12483567 |
| 1727735400 | 62.32 | 0.05 | 0.08 | 62.09 | 62.41 | 61.74 | 9301051 |
| 1727476200 | 62.27 | 0.11 | 0.18 | 62.58 | 62.82 | 62.025 | 8359913 |
| 1727389800 | 62.16 | 0.5 | 0.81 | 62.28 | 62.57 | 61.975 | 10937933 |
| 1727303400 | 61.66 | -0.87 | -1.39 | 62.31 | 62.37 | 61.55 | 5986545 |
| 1727217000 | 62.53 | -0.01 | -0.02 | 62.66 | 62.835 | 62.4 | 5670326 |
| 1727130600 | 62.54 | 0.34 | 0.55 | 62.46 | 62.6599 | 62.19 | 8188663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
