News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 2.40086741016 | 64.56 | 66.65 | 64.3509 | 49307 | 65.52680918 | SP |
| 4 | 1.65 | 2.55972696246 | 64.46 | 66.65 | 62.9106 | 59251 | 64.31288074 | SP |
| 12 | 2.88 | 4.55479993674 | 63.23 | 66.95 | 62.7 | 37805 | 64.8429243 | SP |
| 26 | 3.82 | 6.13260555466 | 62.29 | 66.95 | 60.97 | 37242 | 64.11530144 | SP |
| 52 | 5.01 | 8.19967266776 | 61.1 | 66.95 | 53.7785 | 43214 | 61.38663629 | SP |
| 156 | -8.83 | -11.782759541 | 74.94 | 79.26 | 50.0291 | 55474 | 62.74074901 | SP |
| 260 | 1.06 | 1.62951575711 | 65.05 | 79.26 | 41.5401 | 70704 | 61.00210878 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 66.11 | -0.31 | -0.47 | 66.29 | 66.425 | 66.06 | 24848 |
| 1720823400 | 66.42 | 0.61 | 0.93 | 66.269999 | 66.65 | 66.269999 | 29889 |
| 1720737000 | 65.805 | 0.55 | 0.84 | 65.68 | 66.027699 | 65.65 | 54556 |
| 1720650600 | 65.26 | 0.78 | 1.21 | 64.91 | 65.26 | 64.91 | 111925 |
| 1720564200 | 64.48 | -0.11 | -0.17 | 64.56 | 64.64 | 64.350899 | 25317 |
| 1720477800 | 64.59 | -0.32 | -0.49 | 64.9 | 64.930099 | 64.59 | 26077 |
| 1720218600 | 64.91 | 0.45 | 0.70 | 64.93 | 64.936899 | 64.51 | 81233 |
| 1720040640 | 64.459999 | 0.89 | 1.40 | 63.94 | 64.459999 | 63.94 | 57058 |
| 1719959400 | 63.57 | 0.38 | 0.60 | 63.23 | 63.6 | 63.23 | 97939 |
| 1719873000 | 63.1925 | -0.23 | -0.36 | 63.69 | 63.79 | 63.06 | 190828 |
| 1719613800 | 63.42 | 0 | 0.00 | 63.42 | 63.42 | 63.42 | 0 |
| 1719527400 | 63.42 | 0.31 | 0.49 | 63.44 | 63.61 | 63.35 | 80871 |
| 1719441000 | 63.11 | -0.41 | -0.65 | 62.92 | 63.18 | 62.9106 | 39232 |
| 1719354600 | 63.52 | -1.45 | -2.23 | 63.64 | 63.64 | 63.38 | 34410 |
| 1719268200 | 64.97 | 0.6 | 0.93 | 64.95 | 65.22 | 64.9101 | 47681 |
| 1719009000 | 64.37 | -0.56 | -0.86 | 64.45 | 64.489999 | 64.26 | 41575 |
| 1718922600 | 64.93 | 0.17 | 0.26 | 64.81 | 65.0019 | 64.7201 | 44662 |
| 1718749800 | 64.76 | 0.34 | 0.53 | 64.459999 | 64.83 | 64.459999 | 19164 |
| 1718663400 | 64.42 | 0.39 | 0.61 | 63.98 | 64.4681 | 63.94 | 25746 |
| 1718404200 | 64.03 | -0.5 | -0.77 | 63.96 | 64.125 | 63.67 | 57705 |
| 1718317800 | 64.53 | -1.16 | -1.77 | 65.03 | 65.03 | 64.29 | 39332 |
| 1718231400 | 65.69 | 0.87 | 1.34 | 65.98 | 66.125 | 65.53 | 36755 |
| 1718145000 | 64.819999 | -0.83 | -1.26 | 64.84 | 64.9358 | 64.61 | 34215 |
| 1718058600 | 65.65 | 0.27 | 0.41 | 65.26 | 65.718999 | 65.2249 | 21467 |
| 1717799400 | 65.379999 | -0.87 | -1.31 | 65.69 | 65.69 | 65.309 | 16401 |
| 1717713000 | 66.2484 | -0.19 | -0.29 | 66.14 | 66.3362 | 65.9701 | 51146 |
| 1717626600 | 66.44 | 0.01 | 0.02 | 66.34 | 66.44 | 66.01 | 26934 |
| 1717540200 | 66.43 | -0.46 | -0.69 | 66.41 | 66.54 | 66.2201 | 36387 |
| 1717453800 | 66.891099 | 0.28 | 0.42 | 66.81 | 66.95 | 66.66 | 20013 |
| 1717194600 | 66.6104 | 0.45 | 0.68 | 66.45 | 66.6104 | 66.2201 | 19252 |
| 1717108200 | 66.16 | 1.1 | 1.69 | 65.9 | 66.23 | 65.9 | 26663 |
| 1717021800 | 65.06 | -1.15 | -1.74 | 65.45 | 65.45 | 65.040099 | 16900 |
| 1716935400 | 66.209999 | 0.09 | 0.14 | 66.41 | 66.41 | 66.11 | 1220 |
| 1716589800 | 66.12 | 0.73 | 1.12 | 65.959999 | 66.209999 | 65.959999 | 24059 |
| 1716503400 | 65.385 | -0.36 | -0.55 | 66.18 | 66.18 | 65.230099 | 33279 |
| 1716417000 | 65.745 | -0.82 | -1.24 | 65.97 | 66.04 | 65.58 | 12913 |
| 1716330600 | 66.568 | 0.09 | 0.13 | 66.44 | 66.5899 | 66.385 | 17696 |
| 1716244200 | 66.48 | -0.07 | -0.11 | 66.55 | 66.6499 | 66.42 | 33951 |
| 1715985000 | 66.55 | 0.27 | 0.41 | 66.349999 | 66.5631 | 66.275 | 29677 |
| 1715898600 | 66.28 | -0.46 | -0.69 | 66.4 | 66.48 | 66.239999 | 30037 |
| 1715812200 | 66.739999 | 0.48 | 0.72 | 66.45 | 66.75 | 66.26 | 19110 |
| 1715725800 | 66.26 | 0.34 | 0.51 | 66.09 | 66.26 | 66.004999 | 31972 |
| 1715639400 | 65.925 | 0.11 | 0.17 | 66.03 | 66.1285 | 65.87 | 24025 |
| 1715380200 | 65.815 | -0 | -0.01 | 66.03 | 66.03 | 65.75 | 30524 |
| 1715293800 | 65.819999 | 0.5 | 0.77 | 65.31 | 65.819999 | 65.31 | 30466 |
| 1715207400 | 65.319999 | -0.08 | -0.12 | 65.01 | 65.347899 | 65 | 43527 |
| 1715121000 | 65.4 | 0.15 | 0.23 | 65.36 | 65.5 | 65.275 | 40211 |
| 1715034600 | 65.25 | 0.3 | 0.46 | 65.18 | 65.36 | 65.135 | 21352 |
| 1714775400 | 64.9525 | 0.38 | 0.59 | 65.05 | 65.23 | 64.739999 | 36646 |
| 1714689000 | 64.569999 | 0.98 | 1.54 | 64.209999 | 64.6207 | 63.98 | 29047 |
| 1714602600 | 63.59 | -0.2 | -0.31 | 63.53 | 64.2204 | 63.43 | 25105 |
| 1714516200 | 63.79 | -0.85 | -1.31 | 64.26 | 64.355 | 63.78 | 35034 |
| 1714429800 | 64.64 | 0.8 | 1.25 | 64.29 | 64.769999 | 64.22 | 30081 |
| 1714170600 | 63.84 | 0.61 | 0.96 | 63.64 | 63.8571 | 63.54 | 44182 |
| 1714084200 | 63.23 | -0.33 | -0.52 | 62.82 | 63.3099 | 62.7 | 20357 |
| 1713997800 | 63.56 | -0.15 | -0.23 | 63.68 | 63.68 | 63.335 | 19915 |
| 1713911400 | 63.7068 | 0.6 | 0.95 | 63.23 | 63.7999 | 63.181 | 16504 |
| 1713825000 | 63.11 | 0.63 | 1.01 | 62.88 | 63.318 | 62.8516 | 23472 |
| 1713565800 | 62.48 | -0.12 | -0.19 | 62.42 | 62.68 | 62.3001 | 31148 |
| 1713479400 | 62.6 | 0.03 | 0.05 | 62.73 | 62.915 | 62.48 | 52890 |
| 1713393000 | 62.57 | 0.07 | 0.11 | 62.86 | 62.86 | 62.3539 | 30229 |
| 1713306600 | 62.5 | -0.93 | -1.46 | 62.72 | 62.75 | 62.4669 | 21890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
