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 | 0.46 | 0.725437628134 | 63.41 | 64 | 63.34 | 16522 | 63.46663232 | SP |
| 4 | -0.68 | -1.05344694036 | 64.55 | 64.86 | 62.47 | 6865 | 63.19645551 | SP |
| 12 | -5.4 | -7.79558250325 | 69.27 | 69.38 | 62.47 | 4987 | 64.87297277 | SP |
| 26 | -1.01 | -1.55672009864 | 64.88 | 71.34 | 62.47 | 3827 | 65.48125399 | SP |
| 52 | 0.41 | 0.646076268516 | 63.46 | 71.34 | 60.05 | 3016 | 64.98875658 | SP |
| 156 | -4.31 | -6.32150190672 | 68.18 | 71.34 | 44.67 | 9115 | 57.63482665 | SP |
| 260 | 9.71 | 17.9283604136 | 54.16 | 71.5999 | 36.05 | 8086 | 56.85596196 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 63.87 | 0.5 | 0.79 | 63.39 | 63.87 | 63.34 | 12237 |
| 1736292900 | 63.37 | -0.34 | -0.53 | 64 | 64 | 63.37 | 52708 |
| 1736206500 | 63.71 | 0.13 | 0.20 | 63.73 | 63.73 | 63.71 | 214 |
| 1735947300 | 63.58 | 0.73 | 1.16 | 63.41 | 63.58 | 63.41 | 928 |
| 1735860900 | 62.85 | 0.11 | 0.18 | 63.18 | 63.18 | 62.68 | 10752 |
| 1735688100 | 62.74 | -0.34 | -0.54 | 63.06 | 63.12 | 62.74 | 115 |
| 1735601700 | 63.08 | -0.27 | -0.43 | 62.72 | 63.42 | 62.72 | 6186 |
| 1735342500 | 63.35 | -0.32 | -0.50 | 63.35 | 63.35 | 63.35 | 86 |
| 1735256100 | 63.6693 | 0.27 | 0.42 | 63.5 | 63.77 | 63.5 | 2225 |
| 1735077840 | 63.4024 | 0.15 | 0.24 | 63.23 | 63.4024 | 63.2 | 1066 |
| 1734996900 | 63.25 | 0.25 | 0.40 | 62.96 | 63.25 | 62.905 | 1015 |
| 1734737700 | 63 | 0.49 | 0.78 | 62.75 | 63.1017 | 62.75 | 906 |
| 1734651300 | 62.51 | -0.28 | -0.45 | 62.73 | 62.735 | 62.47 | 25015 |
| 1734564900 | 62.7915 | -1.34 | -2.09 | 63.92 | 64.086699 | 62.7915 | 891 |
| 1734478500 | 64.1297 | -0.12 | -0.19 | 64.58 | 64.58 | 64.1297 | 408 |
| 1734392100 | 64.25 | -0.61 | -0.94 | 64.4299 | 64.45 | 64.239999 | 990 |
| 1734132900 | 64.86 | 0.12 | 0.19 | 64.55 | 64.86 | 64.55 | 956 |
| 1734046500 | 64.739999 | -0.93 | -1.42 | 65.379999 | 65.41 | 64.739999 | 4752 |
| 1733960100 | 65.6726 | 0.46 | 0.71 | 65.56 | 65.709999 | 65.41 | 7098 |
| 1733873700 | 65.209999 | -0.84 | -1.27 | 65.614999 | 65.614999 | 65.209999 | 517 |
| 1733787300 | 66.05 | -0.52 | -0.77 | 66.369 | 66.47 | 66.05 | 1534 |
| 1733528100 | 66.565 | 0.17 | 0.26 | 66.72 | 66.87 | 66.36 | 26250 |
| 1733441700 | 66.39 | -0.02 | -0.03 | 66.55 | 66.55 | 66.39 | 356 |
| 1733355300 | 66.41 | 0.82 | 1.25 | 65.91 | 66.47 | 65.91 | 4677 |
| 1733268900 | 65.59 | -0.26 | -0.39 | 65.75 | 65.75 | 65.59 | 125 |
| 1733182500 | 65.845299 | -0.17 | -0.25 | 65.97 | 65.98 | 65.845299 | 171 |
| 1732917840 | 66.0121 | 0.78 | 1.19 | 66.0121 | 66.0121 | 66.0121 | 18 |
| 1732750500 | 65.2343 | 0.86 | 1.34 | 64.849999 | 65.2343 | 64.849999 | 762 |
| 1732664100 | 64.37 | -0.78 | -1.20 | 64.73 | 64.73 | 64.28 | 1051 |
| 1732577700 | 65.151799 | 0.79 | 1.23 | 64.95 | 65.151799 | 64.89 | 1525 |
| 1732318500 | 64.36 | -0.13 | -0.20 | 64.29 | 64.36 | 64.29 | 82 |
| 1732232100 | 64.489999 | -0.03 | -0.05 | 64.819999 | 64.819999 | 64.459999 | 499 |
| 1732145700 | 64.519999 | -0.36 | -0.56 | 64.489999 | 64.6044 | 64.3341 | 800 |
| 1732059300 | 64.8832 | 0.03 | 0.05 | 64.65 | 64.8832 | 64.65 | 206 |
| 1731972900 | 64.849999 | 0.09 | 0.14 | 64.51 | 65.136799 | 64.51 | 307 |
| 1731713700 | 64.7625 | 0.22 | 0.34 | 64.489999 | 64.823899 | 64.44 | 2893 |
| 1731627300 | 64.54 | -0.32 | -0.50 | 64.86 | 64.93 | 64.54 | 3334 |
| 1731540900 | 64.8613 | -0.25 | -0.38 | 64.8 | 65.08 | 64.72 | 51707 |
| 1731454500 | 65.11 | -1.35 | -2.03 | 65.87 | 65.87 | 65.01 | 4195 |
| 1731368100 | 66.459999 | -0.58 | -0.87 | 66.685 | 66.685 | 66.459999 | 1902 |
| 1731108900 | 67.04 | -0.4 | -0.59 | 66.78 | 67.04 | 66.769999 | 777 |
| 1731022500 | 67.44 | 0.56 | 0.84 | 67.86 | 67.86 | 67.19 | 705 |
| 1730936100 | 66.879999 | -0.26 | -0.39 | 66.879999 | 66.879999 | 66.879999 | 141 |
| 1730849700 | 67.14 | 0.18 | 0.27 | 66.959999 | 67.14 | 66.959999 | 96 |
| 1730763300 | 66.959999 | -0.14 | -0.21 | 67.22 | 67.33 | 66.959999 | 558 |
| 1730500500 | 67.099999 | 0.46 | 0.69 | 66.959999 | 67.099999 | 66.959999 | 478 |
| 1730414100 | 66.64 | -0.67 | -1.00 | 66.629999 | 66.97 | 66.61 | 5252 |
| 1730327700 | 67.31 | -0.7 | -1.03 | 67.35 | 67.38 | 66.94 | 1374 |
| 1730241300 | 68.01 | -1.37 | -1.97 | 67.93 | 68.42 | 67.91 | 5245 |
| 1730154900 | 69.38 | 0.98 | 1.43 | 68.69 | 69.38 | 68.69 | 586 |
| 1729895700 | 68.4 | 0.3 | 0.44 | 68.35 | 68.55 | 68.35 | 5756 |
| 1729809300 | 68.1 | 0.5 | 0.74 | 68.38 | 68.4499 | 67.98 | 4860 |
| 1729722900 | 67.6 | -0.79 | -1.16 | 68.17 | 68.195 | 67.6 | 21384 |
| 1729636500 | 68.39 | -0.6 | -0.87 | 68.43 | 68.43 | 68.39 | 287 |
| 1729550100 | 68.99 | -0.29 | -0.42 | 69.13 | 69.13 | 68.83 | 224 |
| 1729290900 | 69.2826 | 0.38 | 0.56 | 69.27 | 69.2826 | 69.27 | 89 |
| 1729204500 | 68.9 | 0.44 | 0.64 | 69.06 | 69.06 | 68.57 | 750 |
| 1729118100 | 68.46 | -0.93 | -1.34 | 69.39 | 69.39 | 68.46 | 10879 |
| 1729031700 | 69.39 | -0.21 | -0.30 | 69.61 | 69.78 | 69.38 | 400 |
| 1728945300 | 69.6 | -0.51 | -0.73 | 69.57 | 69.81 | 69.57 | 764 |
| 1728686100 | 70.11 | 0.88 | 1.27 | 69.88 | 70.11 | 69.88 | 166 |
| 1728599700 | 69.23 | -0.25 | -0.36 | 69.3 | 69.4 | 69.15 | 626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
