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 | 1.15 | 1.78737954616 | 64.34 | 65.51 | 64.34 | 4138 | 65.25915474 | SP |
| 4 | 4.34 | 7.09730171709 | 61.15 | 65.51 | 58.85 | 5009 | 62.87713511 | SP |
| 12 | 2.33 | 3.68904369854 | 63.16 | 65.51 | 58.85 | 5839 | 61.98455076 | SP |
| 26 | 4.66 | 7.66069373664 | 60.83 | 65.51 | 58.85 | 4784 | 62.1426469 | SP |
| 52 | 7.01 | 11.987004104 | 58.48 | 65.51 | 52.87 | 6050 | 59.49673433 | SP |
| 156 | -4.26 | -6.10752688172 | 69.75 | 71.02 | 46.12 | 7356 | 58.48697905 | SP |
| 260 | 6.73 | 11.4533696392 | 58.76 | 71.37 | 39.79 | 9821 | 58.28340912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 65.489999 | 0.39 | 0.60 | 65.51 | 65.51 | 65.209999 | 2974 |
| 1724970600 | 65.099 | -0.02 | -0.03 | 65.319999 | 65.319999 | 65.095 | 1541 |
| 1724884200 | 65.1162 | -0.24 | -0.36 | 65.31 | 65.31 | 65.08 | 2378 |
| 1724797800 | 65.3533 | 0.39 | 0.61 | 65.14 | 65.43 | 65.14 | 2115 |
| 1724711400 | 64.959999 | -0.33 | -0.51 | 65.11 | 65.11 | 64.925 | 360 |
| 1724452200 | 65.2938 | 1.49 | 2.33 | 64.34 | 65.2938 | 64.34 | 14297 |
| 1724365800 | 63.8055 | -0.49 | -0.76 | 64.39 | 64.39 | 63.805 | 4550 |
| 1724279400 | 64.2924 | 0.51 | 0.80 | 64.04 | 64.33 | 64.04 | 7544 |
| 1724193000 | 63.7836 | -0.36 | -0.55 | 63.79 | 63.9342 | 63.7836 | 6191 |
| 1724106600 | 64.1389 | 0.9 | 1.43 | 63.56 | 64.1414 | 63.56 | 6578 |
| 1723847400 | 63.2361 | 0.34 | 0.54 | 63.03 | 63.2361 | 63.0299 | 12769 |
| 1723761000 | 62.8952 | 0.59 | 0.95 | 62.81 | 63.13 | 62.81 | 3387 |
| 1723674600 | 62.3028 | 0.14 | 0.23 | 62.18 | 62.3299 | 62.1612 | 2096 |
| 1723588200 | 62.1622 | 0.99 | 1.62 | 61.47 | 62.1622 | 61.47 | 3020 |
| 1723501800 | 61.17 | 0.05 | 0.08 | 61.1 | 61.2367 | 60.97 | 6840 |
| 1723242600 | 61.1197 | 0.3 | 0.49 | 60.84 | 61.1197 | 60.84 | 1377 |
| 1723156200 | 60.8213 | 0.94 | 1.57 | 60.65 | 60.87 | 60.3 | 7422 |
| 1723069800 | 59.8812 | 0.22 | 0.36 | 60.71 | 60.7411 | 59.88 | 5771 |
| 1722983400 | 59.6641 | 0.16 | 0.28 | 59.09 | 59.75 | 59.09 | 2816 |
| 1722897000 | 59.4997 | -1.55 | -2.53 | 58.85 | 59.77 | 58.85 | 4504 |
| 1722637800 | 61.0468 | -0.66 | -1.07 | 61.15 | 61.15 | 60.7 | 4631 |
| 1722551400 | 61.71 | -1.72 | -2.71 | 62.67 | 62.67 | 61.54 | 3382 |
| 1722465000 | 63.4261 | 0.77 | 1.23 | 63.43 | 63.5199 | 63.3299 | 1277 |
| 1722378600 | 62.6551 | 0.24 | 0.38 | 62.59 | 62.6551 | 62.45 | 1983 |
| 1722292200 | 62.4179 | -0.29 | -0.46 | 62.57 | 62.57 | 62.27 | 3107 |
| 1722033000 | 62.7032 | 0.78 | 1.26 | 62.63 | 62.8646 | 62.54 | 5607 |
| 1721946600 | 61.9258 | -0.26 | -0.42 | 61.84 | 62.27 | 61.84 | 2577 |
| 1721860200 | 62.187 | -0.8 | -1.26 | 62.75 | 62.79 | 62.187 | 2487 |
| 1721773800 | 62.9825 | -0.32 | -0.50 | 62.95 | 63.13 | 62.94 | 8282 |
| 1721687400 | 63.3 | 0.54 | 0.86 | 63.29 | 63.3 | 63.05 | 816 |
| 1721428200 | 62.76 | -0.31 | -0.50 | 62.88 | 62.88 | 62.5601 | 4972 |
| 1721341800 | 63.0739 | -0.36 | -0.56 | 63.69 | 63.7 | 63.0739 | 2327 |
| 1721255400 | 63.4317 | -0.06 | -0.09 | 63.35 | 63.5199 | 63.35 | 2676 |
| 1721169000 | 63.49 | 0.42 | 0.67 | 62.88 | 63.53 | 62.88 | 4044 |
| 1721082600 | 63.07 | -0.34 | -0.54 | 63.25 | 63.25 | 63 | 2885 |
| 1720823400 | 63.4125 | 0.69 | 1.10 | 63.31 | 63.6 | 63.31 | 2272 |
| 1720737000 | 62.7229 | 0.51 | 0.81 | 62.69 | 62.95 | 62.67 | 7038 |
| 1720650600 | 62.2159 | 0.83 | 1.35 | 61.94 | 62.2159 | 61.94 | 2073 |
| 1720564200 | 61.39 | -0.31 | -0.50 | 61.54 | 61.54 | 61.3611 | 1629 |
| 1720477800 | 61.6987 | -0.2 | -0.33 | 62.03 | 62.03 | 61.6987 | 2693 |
| 1720218600 | 61.9 | 0.44 | 0.72 | 62.11 | 62.11 | 61.72 | 5150 |
| 1720040640 | 61.46 | 0.59 | 0.97 | 61.31 | 61.5675 | 61.31 | 2089 |
| 1719959400 | 60.87 | 0.21 | 0.34 | 60.58 | 60.87 | 60.55 | 6229 |
| 1719873000 | 60.662 | 0.07 | 0.12 | 61.04 | 61.0563 | 60.62 | 3204 |
| 1719613800 | 60.59 | 0.07 | 0.12 | 60.53 | 60.7099 | 60.3787 | 5748 |
| 1719527400 | 60.52 | 0.2 | 0.33 | 60.54 | 60.89 | 60.48 | 23730 |
| 1719441000 | 60.32 | -0.56 | -0.92 | 60.29 | 60.4799 | 60.26 | 30543 |
| 1719354600 | 60.88 | -1.24 | -2.00 | 60.89 | 61.0215 | 60.75 | 36375 |
| 1719268200 | 62.12 | 0.53 | 0.86 | 62.14 | 62.32 | 62.1 | 2469 |
| 1719009000 | 61.59 | -0.47 | -0.75 | 61.61 | 61.61 | 61.475 | 3283 |
| 1718922600 | 62.056 | 0.08 | 0.12 | 61.89 | 62.11 | 61.89 | 25151 |
| 1718749800 | 61.98 | 0.39 | 0.63 | 61.65 | 61.98 | 61.65 | 4587 |
| 1718663400 | 61.59 | 0.26 | 0.42 | 61.28 | 61.69 | 61.23 | 2056 |
| 1718404200 | 61.3313 | -0.76 | -1.22 | 61.28 | 61.44 | 61.24 | 4802 |
| 1718317800 | 62.09 | -0.92 | -1.46 | 62.47 | 62.47 | 61.895 | 4150 |
| 1718231400 | 63.01 | 0.74 | 1.18 | 63.31 | 63.45 | 62.95 | 7434 |
| 1718145000 | 62.2728 | -0.78 | -1.23 | 62.31 | 62.355 | 62.1201 | 2368 |
| 1718058600 | 63.0496 | -0.01 | -0.02 | 62.7 | 63.0737 | 62.7 | 5047 |
| 1717799400 | 63.0642 | -0.79 | -1.24 | 63.16 | 63.2399 | 63.01 | 1959 |
| 1717713000 | 63.8549 | -0.1 | -0.15 | 63.59 | 63.8549 | 63.59 | 5142 |
| 1717626600 | 63.9538 | 0.1 | 0.16 | 63.88 | 64.06 | 63.59 | 1121 |
| 1717540200 | 63.85 | -0.38 | -0.60 | 63.9 | 63.9 | 63.72 | 2361 |
| 1717453800 | 64.2339 | 0.37 | 0.58 | 64.269999 | 64.269999 | 64.019999 | 650 |
| 1717194600 | 63.8607 | 0.51 | 0.81 | 63.85 | 63.8607 | 63.46 | 3232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
