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 | -0.335 | -0.563309231545 | 59.47 | 59.63 | 58.7948 | 3762366 | 59.15620371 | SP |
| 4 | -3.245 | -5.20198781661 | 62.38 | 63.17 | 58.29 | 3999228 | 60.16882124 | SP |
| 12 | -4.515 | -7.09347996858 | 63.65 | 64.2251 | 58.29 | 3569732 | 61.20899247 | SP |
| 26 | -1.125 | -1.86691005642 | 60.26 | 65.52 | 56.91 | 3150405 | 61.66103061 | SP |
| 52 | 1.685 | 2.93298520453 | 57.45 | 65.52 | 55.395 | 3143679 | 60.50468281 | SP |
| 156 | -4.765 | -7.45696400626 | 63.9 | 65.52 | 44.42 | 3634123 | 56.04318236 | SP |
| 260 | 2.965 | 5.27861847962 | 56.17 | 67.51 | 36 | 3509926 | 56.14332426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 58.93 | -0.07 | -0.12 | 59.12 | 59.26 | 58.8501 | 4727995 |
| 1735601700 | 59 | -0.4 | -0.67 | 59.13 | 59.2399 | 58.7948 | 4584903 |
| 1735342500 | 59.4 | -0.13 | -0.22 | 59.33 | 59.505 | 59.195 | 2758756 |
| 1735256100 | 59.53 | 0.12 | 0.20 | 59.47 | 59.63 | 59.35 | 2977810 |
| 1735077840 | 59.41 | 0.19 | 0.32 | 59.49 | 59.49 | 59.155 | 11058641 |
| 1734996900 | 59.22 | 0.34 | 0.58 | 58.91 | 59.24 | 58.73 | 6535895 |
| 1734737700 | 58.88 | -0.93 | -1.55 | 58.36 | 59.26 | 58.29 | 6522183 |
| 1734651300 | 59.81 | 0 | 0.00 | 60.22 | 60.26 | 59.78 | 5947448 |
| 1734564900 | 59.81 | -1.46 | -2.38 | 61.29 | 61.38 | 59.75 | 4039100 |
| 1734478500 | 61.27 | -0.22 | -0.36 | 61.365 | 61.43 | 61.15 | 2534498 |
| 1734392100 | 61.49 | -0.21 | -0.34 | 61.51 | 61.6703 | 61.41 | 2941212 |
| 1734132900 | 61.7 | -0.15 | -0.24 | 61.89 | 61.9999 | 61.5701 | 2744243 |
| 1734046500 | 61.85 | -0.56 | -0.90 | 62.11 | 62.275 | 61.815 | 2966490 |
| 1733960100 | 62.41 | 0.38 | 0.61 | 62.37 | 62.445 | 62.165 | 2010607 |
| 1733873700 | 62.03 | -0.68 | -1.08 | 62.39 | 62.44 | 62.025 | 2541826 |
| 1733787300 | 62.71 | 0.34 | 0.55 | 62.98 | 63.17 | 62.685 | 2545039 |
| 1733528100 | 62.37 | -0.11 | -0.18 | 62.64 | 62.66 | 62.28 | 2393205 |
| 1733441700 | 62.48 | 0.38 | 0.61 | 62.38 | 62.5457 | 62.34 | 2156246 |
| 1733355300 | 62.1 | 0.01 | 0.02 | 62.15 | 62.22 | 62.0409 | 2595523 |
| 1733268900 | 62.09 | 0.26 | 0.42 | 62.01 | 62.1999 | 61.795 | 2428236 |
| 1733182500 | 61.83 | 0.12 | 0.19 | 61.71 | 61.92 | 61.44 | 2417838 |
| 1732917840 | 61.71 | 0.64 | 1.05 | 61.09 | 61.71 | 61.08 | 1308175 |
| 1732750500 | 61.07 | 0.27 | 0.44 | 61.03 | 61.2 | 60.925 | 2062642 |
| 1732664100 | 60.8 | -0.31 | -0.51 | 60.97 | 60.98 | 60.64 | 2584269 |
| 1732577700 | 61.11 | 0.2 | 0.33 | 61.21 | 61.33 | 60.9439 | 2671416 |
| 1732318500 | 60.91 | 0.21 | 0.35 | 60.64 | 60.97 | 60.62 | 3247042 |
| 1732232100 | 60.7 | 0.03 | 0.05 | 60.58 | 60.81 | 60.405 | 3756826 |
| 1732145700 | 60.67 | -0.15 | -0.25 | 60.64 | 60.68 | 60.32 | 2872906 |
| 1732059300 | 60.82 | 0.02 | 0.03 | 60.42 | 60.91 | 60.39 | 2371373 |
| 1731972900 | 60.8 | 0.39 | 0.65 | 60.51 | 60.9399 | 60.48 | 17361062 |
| 1731713700 | 60.41 | -0.16 | -0.26 | 60.57 | 60.575 | 60.29 | 4669535 |
| 1731627300 | 60.57 | -0.07 | -0.12 | 60.77 | 60.94 | 60.515 | 3351769 |
| 1731540900 | 60.64 | -0.31 | -0.51 | 60.86 | 60.898 | 60.4 | 13563198 |
| 1731454500 | 60.95 | -1.02 | -1.65 | 61.34 | 61.3795 | 60.66 | 2535526 |
| 1731368100 | 61.97 | -0.08 | -0.13 | 62.09 | 62.145 | 61.87 | 2679176 |
| 1731108900 | 62.05 | -1.05 | -1.66 | 62.32 | 62.325 | 61.7844 | 2850502 |
| 1731022500 | 63.1 | 1.07 | 1.72 | 62.76 | 63.195 | 62.76 | 2749764 |
| 1730936100 | 62.03 | -0.76 | -1.21 | 61.93 | 62.115 | 61.5 | 2605163 |
| 1730849700 | 62.79 | 0.68 | 1.09 | 62.36 | 62.83 | 62.35 | 1791438 |
| 1730763300 | 62.11 | 0.19 | 0.31 | 62.29 | 62.515 | 62.05 | 4725742 |
| 1730500500 | 61.92 | 0.07 | 0.11 | 62.08 | 62.32 | 61.8673 | 5020775 |
| 1730414100 | 61.85 | -0.36 | -0.58 | 62 | 62 | 61.4045 | 2410134 |
| 1730327700 | 62.21 | -0.37 | -0.59 | 62.15 | 62.4799 | 62.07 | 1740794 |
| 1730241300 | 62.58 | -0.22 | -0.35 | 62.565 | 62.755 | 62.53 | 1751894 |
| 1730154900 | 62.8 | 0.42 | 0.67 | 62.54 | 62.8999 | 62.5101 | 2249264 |
| 1729895700 | 62.38 | -0.17 | -0.27 | 62.71 | 62.815 | 62.295 | 2600264 |
| 1729809300 | 62.55 | 0.13 | 0.21 | 62.66 | 62.7 | 62.2701 | 2563411 |
| 1729722900 | 62.42 | -0.56 | -0.89 | 62.595 | 62.6499 | 62.14 | 2730810 |
| 1729636500 | 62.98 | -0.25 | -0.40 | 62.87 | 63.0401 | 62.8 | 3451779 |
| 1729550100 | 63.23 | -0.63 | -0.99 | 63.51 | 63.62 | 63.084 | 2167078 |
| 1729290900 | 63.86 | 0.51 | 0.81 | 63.82 | 63.9 | 63.6701 | 6638775 |
| 1729204500 | 63.35 | -0.1 | -0.16 | 63.53 | 63.53 | 63.29 | 1573994 |
| 1729118100 | 63.45 | 0.32 | 0.51 | 63.42 | 63.49 | 63.3537 | 1893156 |
| 1729031700 | 63.13 | -1.01 | -1.58 | 63.92 | 63.92 | 63.055 | 1825362 |
| 1728945300 | 64.144999 | 0.03 | 0.05 | 63.95 | 64.2251 | 63.8133 | 1962251 |
| 1728686100 | 64.11 | 0.37 | 0.58 | 63.685 | 64.18 | 63.695 | 2373644 |
| 1728599700 | 63.74 | -0.06 | -0.09 | 63.65 | 63.7752 | 63.355 | 1658809 |
| 1728513300 | 63.8 | -0.07 | -0.11 | 63.4 | 63.875 | 63.35 | 3898528 |
| 1728426900 | 63.87 | -0.61 | -0.95 | 63.91 | 63.97 | 63.67 | 2543743 |
| 1728340500 | 64.48 | -0.13 | -0.20 | 64.61 | 64.69 | 64.25 | 2384890 |
| 1728081300 | 64.61 | 0.49 | 0.76 | 64.319999 | 64.629999 | 64.194999 | 3716200 |
| 1727994900 | 64.12 | -0.68 | -1.05 | 64.01 | 64.28 | 63.88 | 2065406 |
| 1727908500 | 64.8 | 0.23 | 0.36 | 64.709999 | 64.864999 | 64.474999 | 8607020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
