News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4458 | -3.78958785249 | 64.54 | 64.64 | 62.0942 | 10920 | 63.56437357 | SP |
| 4 | -2.9358 | -4.51453175457 | 65.03 | 66.1702 | 62.0942 | 9651 | 64.93662379 | SP |
| 12 | -4.8158 | -7.19742938275 | 66.91 | 67.31 | 62.0942 | 8810 | 65.35283607 | SP |
| 26 | 1.9042 | 3.16364844659 | 60.19 | 67.31 | 58.5499 | 8725 | 63.66307377 | SP |
| 52 | 2.8442 | 4.80033755274 | 59.25 | 67.31 | 56.6701 | 10545 | 61.22816061 | SP |
| 156 | -2.4058 | -3.72992248062 | 64.5 | 69.2 | 51.1101 | 17351 | 60.69687034 | SP |
| 260 | -9.5558 | -13.3367759944 | 71.65 | 72.2 | 40.8284 | 21741 | 60.38415314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 62.0942 | -1.64 | -2.57 | 63.72 | 63.72 | 62.0942 | 9229 |
| 1734478200 | 63.73 | -0.23 | -0.35 | 63.58 | 63.77 | 63.5613 | 31017 |
| 1734391800 | 63.9565 | -0.24 | -0.38 | 64.12 | 64.209999 | 63.9565 | 5663 |
| 1734132600 | 64.1974 | -0.18 | -0.28 | 64.37 | 64.37 | 64.065 | 5619 |
| 1734046200 | 64.3792 | -0.37 | -0.58 | 64.58 | 64.64 | 64.3792 | 4457 |
| 1733959800 | 64.7522 | -0.11 | -0.17 | 65.11 | 65.11 | 64.73 | 4422 |
| 1733873400 | 64.8653 | -0.62 | -0.95 | 65.25 | 65.25 | 64.8653 | 3284 |
| 1733787000 | 65.4867 | -0.13 | -0.19 | 65.959999 | 65.959999 | 65.4867 | 46382 |
| 1733527800 | 65.6131 | -0.27 | -0.42 | 66 | 66.01 | 65.5 | 4979 |
| 1733441400 | 65.8869 | 0.4 | 0.61 | 65.69 | 65.9999 | 65.69 | 2729 |
| 1733355000 | 65.4898 | -0.13 | -0.20 | 65.58 | 65.58 | 65.3805 | 3878 |
| 1733268600 | 65.6199 | -0.06 | -0.09 | 65.9 | 65.9 | 65.599999 | 9184 |
| 1733182200 | 65.6814 | -0.49 | -0.74 | 65.97 | 65.97 | 65.489999 | 6485 |
| 1732917840 | 66.170199 | 0.38 | 0.58 | 66.01 | 66.170199 | 66.01 | 5428 |
| 1732750200 | 65.7906 | 0.41 | 0.63 | 65.68 | 65.9594 | 65.68 | 4837 |
| 1732663800 | 65.378 | -0.28 | -0.43 | 65.459999 | 65.459999 | 65.1755 | 11604 |
| 1732577400 | 65.6598 | 0.12 | 0.18 | 65.87 | 65.9573 | 65.54 | 12378 |
| 1732318200 | 65.5411 | 0.22 | 0.34 | 65.29 | 65.5972 | 65.29 | 6619 |
| 1732231800 | 65.318799 | 0.41 | 0.64 | 65.03 | 65.3927 | 64.98 | 7093 |
| 1732145400 | 64.9056 | 0.01 | 0.02 | 64.78 | 64.9056 | 64.599999 | 4943 |
| 1732059000 | 64.8913 | 0.06 | 0.10 | 64.489999 | 64.93 | 64.48 | 19861 |
| 1731972600 | 64.8297 | 0.35 | 0.55 | 64.569999 | 64.91 | 64.489999 | 6052 |
| 1731713400 | 64.4778 | 0.2 | 0.31 | 64.41 | 64.48 | 64.3219 | 8164 |
| 1731627000 | 64.280699 | -0.05 | -0.07 | 64.53 | 64.55 | 64.2707 | 2975 |
| 1731540600 | 64.3268 | -0.26 | -0.40 | 64.65 | 64.65 | 64.320499 | 7007 |
| 1731454200 | 64.5838 | -0.78 | -1.19 | 64.98 | 64.98 | 64.39 | 8531 |
| 1731367800 | 65.364099 | 0 | 0.01 | 65.43 | 65.6499 | 65.364099 | 7265 |
| 1731108600 | 65.36 | -0.24 | -0.37 | 65.239999 | 65.36 | 65.1054 | 5110 |
| 1731022200 | 65.599999 | 0.49 | 0.76 | 65.599999 | 65.75 | 65.41 | 44117 |
| 1730935800 | 65.105 | -0.43 | -0.65 | 65.349999 | 65.349999 | 64.879999 | 9597 |
| 1730849400 | 65.53 | 0.53 | 0.82 | 64.98 | 65.53 | 64.98 | 2997 |
| 1730763000 | 65 | 0.18 | 0.28 | 65.28 | 65.364999 | 64.91 | 5740 |
| 1730500200 | 64.819999 | -0.38 | -0.58 | 65.39 | 65.39 | 64.78 | 15899 |
| 1730413800 | 65.1982 | -0 | -0.00 | 65.15 | 65.3099 | 65.08 | 3915 |
| 1730327400 | 65.2 | -0.05 | -0.08 | 65.069999 | 65.489999 | 65.069999 | 30171 |
| 1730241000 | 65.2544 | -0.45 | -0.69 | 65.45 | 65.45 | 65.209999 | 8244 |
| 1730154600 | 65.7073 | 0.55 | 0.84 | 65.42 | 65.7179 | 65.42 | 2172 |
| 1729895400 | 65.159099 | -0.39 | -0.59 | 65.8 | 65.8 | 65.15 | 4547 |
| 1729809000 | 65.548199 | 0.03 | 0.05 | 65.72 | 65.72 | 65.36 | 6665 |
| 1729722600 | 65.5173 | -0.37 | -0.56 | 65.48 | 65.59 | 65.3 | 5889 |
| 1729636200 | 65.8845 | -0.1 | -0.15 | 65.75 | 65.8845 | 65.65 | 13158 |
| 1729549800 | 65.9864 | -0.74 | -1.11 | 66.569999 | 66.569999 | 65.9864 | 3285 |
| 1729290600 | 66.73 | 0.18 | 0.27 | 66.68 | 66.73 | 66.5505 | 6490 |
| 1729204200 | 66.548599 | -0.17 | -0.26 | 66.7 | 66.715 | 66.5 | 4226 |
| 1729117800 | 66.7234 | 0.64 | 0.97 | 66.48 | 66.739999 | 66.459999 | 13431 |
| 1729031400 | 66.0792 | -0.18 | -0.28 | 66.03 | 66.33 | 66.03 | 9399 |
| 1728945000 | 66.262699 | 0.19 | 0.29 | 65.95 | 66.289 | 65.95 | 3853 |
| 1728685800 | 66.071299 | 0.37 | 0.57 | 65.54 | 66.08 | 65.54 | 4851 |
| 1728599400 | 65.699 | 0 | 0.00 | 65.709999 | 65.709999 | 65.53 | 4057 |
| 1728513000 | 65.6988 | 0.16 | 0.24 | 65.34 | 65.7899 | 65.34 | 8836 |
| 1728426600 | 65.54 | -0.43 | -0.65 | 65.7 | 65.7 | 65.39 | 5533 |
| 1728340200 | 65.9704 | -0.41 | -0.62 | 66.2 | 66.2 | 65.739999 | 5810 |
| 1728081000 | 66.379999 | 0.47 | 0.72 | 66.09 | 66.379999 | 66.01 | 7962 |
| 1727994600 | 65.9068 | -0.67 | -1.01 | 66.09 | 66.09 | 65.78 | 5135 |
| 1727908200 | 66.58 | -0.07 | -0.11 | 66.629999 | 66.715 | 66.43 | 8959 |
| 1727821800 | 66.6525 | -0.03 | -0.04 | 66.72 | 66.78 | 66.3609 | 4306 |
| 1727735400 | 66.6808 | -0.2 | -0.30 | 66.79 | 66.79 | 66.36 | 7227 |
| 1727476200 | 66.8822 | -0.15 | -0.23 | 67.019999 | 67.31 | 66.8822 | 4914 |
| 1727389800 | 67.0338 | 0.79 | 1.20 | 66.91 | 67.139 | 66.8086 | 7093 |
| 1727303400 | 66.241299 | -0.4 | -0.60 | 66.64 | 66.64 | 66.241299 | 8805 |
| 1727217000 | 66.64 | 0.34 | 0.52 | 66.36 | 66.66 | 66.33 | 7867 |
| 1727130600 | 66.2958 | -0.08 | -0.12 | 66.019999 | 66.2958 | 66.019999 | 4930 |
| 1726871400 | 66.3732 | -0.28 | -0.42 | 66.5 | 66.5 | 66.239999 | 5328 |
| 1726785000 | 66.65 | 0.39 | 0.58 | 66.86 | 66.86 | 66.3 | 7277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
