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 | -2.54599211564 | 60.88 | 61.6866 | 59.34 | 746137 | 60.88350958 | SP |
| 4 | -4.29 | -6.74316252751 | 63.62 | 63.62 | 59.34 | 1321546 | 61.35299599 | SP |
| 12 | -6.36 | -9.68183894048 | 65.69 | 65.8499 | 59.34 | 1371320 | 62.80855704 | SP |
| 26 | -3.54 | -5.63066645459 | 62.87 | 68.325 | 59.08 | 1142845 | 63.7633262 | SP |
| 52 | -1.67 | -2.73770491803 | 61 | 68.325 | 58.73 | 1143693 | 62.84199565 | SP |
| 156 | -12.01 | -16.8348752453 | 71.34 | 73.3564 | 47.12 | 1387717 | 59.76515662 | SP |
| 260 | -2.65 | -4.27557276541 | 61.98 | 79.23 | 37.73 | 1520467 | 61.63727702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 59.33 | -1 | -1.66 | 59.65 | 59.69 | 59.24 | 1601873 |
| 1736379300 | 60.33 | -0.43 | -0.71 | 60.16 | 60.3801 | 59.995 | 643010 |
| 1736292900 | 60.76 | -0.53 | -0.86 | 61.42 | 61.44 | 60.675 | 533774 |
| 1736206500 | 61.29 | 0.39 | 0.64 | 61.36 | 61.6866 | 61.175 | 1005199 |
| 1735947300 | 60.9 | 0.3 | 0.50 | 60.88 | 60.95 | 60.55 | 802565 |
| 1735860900 | 60.6 | -0.15 | -0.25 | 60.84 | 61.1 | 60.39 | 1247550 |
| 1735688100 | 60.75 | -0.1 | -0.16 | 60.92 | 61.1463 | 60.72 | 3413705 |
| 1735601700 | 60.85 | -0.24 | -0.39 | 60.74 | 61.0386 | 60.495 | 774581 |
| 1735342500 | 61.09 | -0.02 | -0.03 | 61.08 | 61.24 | 60.83 | 486287 |
| 1735256100 | 61.11 | 0.24 | 0.39 | 61.06 | 61.22 | 60.91 | 605693 |
| 1735077840 | 60.87 | 0.26 | 0.43 | 60.75 | 60.89 | 60.56 | 520381 |
| 1734996900 | 60.61 | 0.23 | 0.38 | 60.37 | 60.689 | 60.135 | 2535401 |
| 1734737700 | 60.38 | 0.25 | 0.42 | 59.9037 | 60.81 | 59.9037 | 914585 |
| 1734651300 | 60.13 | -0.04 | -0.07 | 60.5 | 60.55 | 60.05 | 1224240 |
| 1734564900 | 60.17 | -1.39 | -2.26 | 61.67 | 61.83 | 60.12 | 969495 |
| 1734478500 | 61.56 | -1.6 | -2.53 | 61.58 | 61.81 | 61.525 | 1000501 |
| 1734392100 | 63.16 | -0.17 | -0.27 | 62.965 | 63.325 | 62.92 | 5410013 |
| 1734132900 | 63.33 | -0.25 | -0.39 | 63.62 | 63.62 | 63.2197 | 379305 |
| 1734046500 | 63.58 | -0.71 | -1.10 | 63.86 | 64.01 | 63.54 | 1039012 |
| 1733960100 | 64.29 | 0.46 | 0.72 | 64.265 | 64.36 | 64.03 | 1899963 |
| 1733873700 | 63.83 | -0.44 | -0.68 | 64.135 | 64.135 | 63.82 | 1082387 |
| 1733787300 | 64.269999 | -0.16 | -0.25 | 64.64 | 64.8 | 64.269999 | 606901 |
| 1733528100 | 64.43 | -0.01 | -0.02 | 64.67 | 64.709999 | 64.29 | 907195 |
| 1733441700 | 64.44 | 0.27 | 0.42 | 64.4 | 64.569999 | 64.295 | 748128 |
| 1733355300 | 64.17 | 0.01 | 0.02 | 64.16 | 64.349999 | 64.04 | 823527 |
| 1733268900 | 64.16 | 0.3 | 0.47 | 64.209999 | 64.29 | 63.98 | 919561 |
| 1733182500 | 63.86 | -0.12 | -0.19 | 63.7895 | 63.9623 | 63.38 | 1645158 |
| 1732917840 | 63.98 | 1.01 | 1.60 | 63.5 | 63.98 | 63.29 | 6885840 |
| 1732750500 | 62.97 | 0.38 | 0.61 | 62.94 | 63.14 | 62.84 | 3464973 |
| 1732664100 | 62.59 | -0.28 | -0.45 | 62.76 | 62.76 | 62.36 | 2271998 |
| 1732577700 | 62.87 | 0.29 | 0.46 | 62.82 | 63.14 | 62.69 | 1010945 |
| 1732318500 | 62.58 | 0.53 | 0.85 | 62.27 | 62.685 | 62.26 | 3254739 |
| 1732232100 | 62.05 | -0.05 | -0.08 | 61.95 | 62.2 | 61.85 | 1049516 |
| 1732145700 | 62.1 | -0.24 | -0.38 | 61.95 | 62.12 | 61.75 | 787154 |
| 1732059300 | 62.34 | -0.02 | -0.03 | 62.08 | 62.5 | 61.92 | 501082 |
| 1731972900 | 62.36 | 0.25 | 0.40 | 62.09 | 62.575 | 62.09 | 885075 |
| 1731713700 | 62.11 | -0.12 | -0.19 | 62.235 | 62.28 | 62.025 | 606171 |
| 1731627300 | 62.23 | -0.18 | -0.29 | 62.535 | 62.65 | 62.19 | 2839240 |
| 1731540900 | 62.41 | -0.13 | -0.21 | 62.58 | 62.68 | 62.11 | 830673 |
| 1731454500 | 62.54 | -1.28 | -2.01 | 63.22 | 63.26 | 62.33 | 1755896 |
| 1731368100 | 63.82 | 0.07 | 0.11 | 63.94 | 64.01 | 63.695 | 488587 |
| 1731108900 | 63.75 | -0.71 | -1.10 | 63.88 | 63.89 | 63.41 | 957092 |
| 1731022500 | 64.459999 | 1.11 | 1.75 | 64.31 | 64.5399 | 64.099999 | 909205 |
| 1730936100 | 63.35 | -0.75 | -1.17 | 63.195 | 63.445 | 62.79 | 902643 |
| 1730849700 | 64.099999 | 0.63 | 0.99 | 63.73 | 64.11 | 63.64 | 491928 |
| 1730763300 | 63.47 | 0.03 | 0.05 | 63.69 | 63.955 | 63.435 | 1350494 |
| 1730500500 | 63.44 | -0.02 | -0.03 | 63.59 | 63.78 | 63.33 | 1815414 |
| 1730414100 | 63.46 | -0.28 | -0.44 | 63.63 | 63.66 | 62.94 | 2807362 |
| 1730327700 | 63.74 | -0.03 | -0.05 | 63.72 | 64.2 | 63.66 | 623225 |
| 1730241300 | 63.77 | -0.2 | -0.31 | 63.63 | 63.835 | 63.5544 | 1104352 |
| 1730154900 | 63.97 | 0.42 | 0.66 | 63.81 | 64.11 | 63.775 | 614065 |
| 1729895700 | 63.55 | -0.23 | -0.36 | 63.87 | 63.9657 | 63.44 | 1263848 |
| 1729809300 | 63.78 | 0.25 | 0.39 | 63.925 | 63.925 | 63.54 | 1952687 |
| 1729722900 | 63.53 | -0.86 | -1.34 | 63.75 | 63.88 | 63.29 | 1382622 |
| 1729636500 | 64.39 | -0.45 | -0.69 | 64.44 | 64.61 | 64.31 | 1076924 |
| 1729550100 | 64.84 | -0.94 | -1.43 | 65.39 | 65.43 | 64.76 | 382219 |
| 1729290900 | 65.78 | 0.26 | 0.40 | 65.69 | 65.8499 | 65.605 | 389826 |
| 1729204500 | 65.519999 | -0.08 | -0.12 | 65.66 | 65.819999 | 65.37 | 1119812 |
| 1729118100 | 65.599999 | 0.18 | 0.28 | 65.48 | 65.72 | 65.48 | 405321 |
| 1729031700 | 65.42 | -0.46 | -0.70 | 66.01 | 66.03 | 65.405 | 1454369 |
| 1728945300 | 65.879999 | -0.13 | -0.20 | 65.54 | 65.978899 | 65.54 | 449754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
