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 | -1.33 | -2.13483146067 | 62.3 | 62.5818 | 60.28 | 9405 | 61.04610417 | SP |
| 4 | -1.84 | -2.92946982964 | 62.81 | 64.11 | 60.28 | 7750 | 62.53359921 | SP |
| 12 | -5.45 | -8.20535983138 | 66.42 | 66.46 | 60.28 | 5541 | 63.04790591 | SP |
| 26 | -1.17 | -1.88284518828 | 62.14 | 67.0515 | 58.85 | 5919 | 63.11377297 | SP |
| 52 | 0.65 | 1.0775862069 | 60.32 | 67.0515 | 58.48 | 5405 | 62.30625759 | SP |
| 156 | -6.03 | -9 | 67 | 69.12 | 46.12 | 7550 | 58.37724642 | SP |
| 260 | -4.44 | -6.7879529124 | 65.41 | 71.37 | 39.79 | 9310 | 58.05947884 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 60.88 | 0.33 | 0.55 | 60.28 | 61.1836 | 60.28 | 16822 |
| 1734651000 | 60.5452 | -0.08 | -0.14 | 60.88 | 60.88 | 60.5452 | 10867 |
| 1734564600 | 60.6296 | -1.41 | -2.28 | 61.93 | 62.1 | 60.5699 | 8620 |
| 1734478200 | 62.0415 | -0.45 | -0.72 | 61.96 | 62.19 | 61.92 | 8140 |
| 1734391800 | 62.491 | -0.33 | -0.53 | 62.3 | 62.5818 | 62.3 | 2647 |
| 1734132600 | 62.8237 | -0.01 | -0.01 | 63.04 | 63.04 | 62.77 | 4927 |
| 1734046200 | 62.8323 | -0.59 | -0.94 | 63.06 | 63.31 | 62.7901 | 7534 |
| 1733959800 | 63.426 | 0.16 | 0.26 | 63.5 | 63.5 | 63.3467 | 9623 |
| 1733873400 | 63.2636 | -0.4 | -0.63 | 63.68 | 63.68 | 63.231 | 5042 |
| 1733787000 | 63.6669 | -0.1 | -0.15 | 64.099999 | 64.11 | 63.6669 | 1839 |
| 1733527800 | 63.763 | -0.15 | -0.23 | 64.06 | 64.069999 | 63.68 | 4218 |
| 1733441400 | 63.91 | 0.58 | 0.91 | 63.73 | 63.93 | 63.73 | 13136 |
| 1733355000 | 63.3349 | 0.07 | 0.10 | 63.38 | 63.51 | 63.31 | 9733 |
| 1733268600 | 63.2695 | 0.24 | 0.37 | 63.25 | 63.385 | 63.2 | 7950 |
| 1733182200 | 63.034 | -0.27 | -0.42 | 62.96 | 63.17 | 62.71 | 28828 |
| 1732917840 | 63.3017 | 0.63 | 1.01 | 63.01 | 63.3017 | 62.95 | 1579 |
| 1732750200 | 62.6697 | 0.5 | 0.81 | 62.43 | 62.6697 | 62.43 | 1908 |
| 1732663800 | 62.1663 | -0.42 | -0.67 | 62.41 | 62.41 | 62.105 | 943 |
| 1732577400 | 62.5845 | 0.3 | 0.48 | 62.81 | 62.81 | 62.49 | 3968 |
| 1732318200 | 62.2864 | 0.22 | 0.35 | 61.99 | 62.358 | 61.99 | 2386 |
| 1732231800 | 62.0677 | 0.09 | 0.14 | 61.9 | 62.0899 | 61.9 | 16193 |
| 1732145400 | 61.9791 | -0.26 | -0.41 | 61.91 | 61.9791 | 61.755 | 1487 |
| 1732059000 | 62.2363 | -0.06 | -0.09 | 61.95 | 62.33 | 61.77 | 13337 |
| 1731972600 | 62.295 | 0.4 | 0.64 | 62.07 | 62.405 | 62.07 | 7168 |
| 1731713400 | 61.896 | 0.21 | 0.34 | 62 | 62 | 61.74 | 4227 |
| 1731627000 | 61.6844 | 0.04 | 0.07 | 62.01 | 62.13 | 61.6844 | 2520 |
| 1731540600 | 61.6399 | -0.39 | -0.63 | 61.92 | 61.92 | 61.57 | 4655 |
| 1731454200 | 62.0283 | -1.02 | -1.61 | 62.52 | 62.53 | 61.735 | 4008 |
| 1731367800 | 63.044 | -0.05 | -0.07 | 63.19 | 63.23 | 63.04 | 4539 |
| 1731108600 | 63.09 | -0.72 | -1.12 | 63.13 | 63.13 | 62.6601 | 4788 |
| 1731022200 | 63.8067 | 1.06 | 1.69 | 63.74 | 63.8067 | 63.6289 | 2342 |
| 1730935800 | 62.7481 | -1.06 | -1.66 | 62.67 | 62.8 | 62.535 | 3248 |
| 1730849400 | 63.8049 | 0.69 | 1.10 | 63.58 | 63.885 | 63.48 | 2822 |
| 1730763000 | 63.11 | 0.02 | 0.03 | 63.44 | 63.7925 | 63.11 | 20270 |
| 1730500200 | 63.0916 | 0 | 0.01 | 63.3 | 63.3 | 63.0916 | 1078 |
| 1730413800 | 63.0873 | -0.29 | -0.46 | 63.27 | 63.27 | 62.65 | 3422 |
| 1730327400 | 63.3804 | -0.23 | -0.36 | 63.39 | 63.46 | 63.36 | 2830 |
| 1730241000 | 63.6104 | -0.4 | -0.62 | 63.6 | 63.692 | 63.54 | 1191 |
| 1730154600 | 64.01 | 0.61 | 0.96 | 63.82 | 64.06 | 63.73 | 3230 |
| 1729895400 | 63.4002 | 0.04 | 0.06 | 63.57 | 63.695 | 63.33 | 15035 |
| 1729809000 | 63.364 | 0.16 | 0.26 | 63.39 | 63.39 | 63.19 | 1420 |
| 1729722600 | 63.2017 | -0.69 | -1.07 | 63.26 | 63.34 | 63.105 | 1256 |
| 1729636200 | 63.8884 | -0.3 | -0.46 | 63.83 | 63.95 | 63.73 | 1677 |
| 1729549800 | 64.1859 | -0.83 | -1.28 | 64.67 | 64.67 | 64.1859 | 2361 |
| 1729290600 | 65.0189 | 0.34 | 0.52 | 64.97 | 65.0189 | 64.84 | 1325 |
| 1729204200 | 64.6827 | -0.22 | -0.33 | 64.9 | 64.9 | 64.631 | 2328 |
| 1729117800 | 64.9 | 0.3 | 0.47 | 64.72 | 64.9 | 64.7101 | 2454 |
| 1729031400 | 64.5985 | -0.52 | -0.79 | 65 | 65 | 64.535 | 5532 |
| 1728945000 | 65.1138 | 0.05 | 0.08 | 64.849999 | 65.1699 | 64.849999 | 1942 |
| 1728685800 | 65.0642 | 0.27 | 0.41 | 64.8 | 65.14 | 64.8 | 2733 |
| 1728599400 | 64.797 | -0.16 | -0.25 | 64.629999 | 64.797 | 64.480099 | 3957 |
| 1728513000 | 64.959199 | -0.05 | -0.08 | 64.66 | 65 | 64.66 | 1745 |
| 1728426600 | 65.0108 | 0.08 | 0.13 | 64.989999 | 65.0108 | 64.86 | 2155 |
| 1728340200 | 64.929 | -0.6 | -0.92 | 65.17 | 65.2 | 64.929 | 4528 |
| 1728081000 | 65.528899 | 0.5 | 0.77 | 65.23 | 65.528899 | 65.23 | 1950 |
| 1727994600 | 65.03 | -0.67 | -1.02 | 65.099999 | 65.099999 | 64.919 | 8889 |
| 1727908200 | 65.7 | -0.25 | -0.38 | 65.64 | 65.775 | 65.635 | 6306 |
| 1727821800 | 65.95 | -0.4 | -0.60 | 66.28 | 66.28 | 65.477 | 4161 |
| 1727735400 | 66.3502 | -0.29 | -0.43 | 66.42 | 66.459999 | 66.09 | 2364 |
| 1727476200 | 66.64 | -0.26 | -0.39 | 66.79 | 67.019999 | 66.599999 | 7003 |
| 1727389800 | 66.9 | 1.32 | 2.01 | 66.83 | 67.0515 | 66.819999 | 20808 |
| 1727303400 | 65.58 | -0.73 | -1.09 | 66.14 | 66.18 | 65.55 | 11207 |
| 1727217000 | 66.305099 | 0.21 | 0.31 | 66.06 | 66.305099 | 66.06 | 2256 |
| 1727130600 | 66.099999 | 0.38 | 0.58 | 65.879999 | 66.099999 | 65.813999 | 5144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
