News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 1.77369026113 | 60.89 | 62.5999 | 59.7406 | 29636 | 61.63063001 | SP |
| 4 | -2.81 | -4.33775856746 | 64.78 | 65.76 | 57.37 | 43709 | 60.88048153 | SP |
| 12 | -1.6 | -2.51691049237 | 63.57 | 66.7616 | 57.37 | 31277 | 62.97486347 | SP |
| 26 | -2.71 | -4.18985776129 | 64.68 | 67.7599 | 57.37 | 30150 | 63.68961725 | SP |
| 52 | 3.84 | 6.60588336487 | 58.13 | 67.7599 | 57.37 | 32156 | 62.2696545 | SP |
| 156 | -9.17 | -12.8900759067 | 71.14 | 72.335 | 54.5001 | 115800 | 61.69903483 | SP |
| 260 | 15.8 | 34.2213558588 | 46.17 | 74.46 | 42.2435 | 98184 | 62.51192319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 61.97 | 0.23 | 0.36 | 61.88 | 62.07 | 61.71 | 16912 |
| 1745620500 | 61.745 | -0.27 | -0.43 | 61.86 | 61.86 | 61.46 | 24725 |
| 1745534100 | 62.01 | 0.41 | 0.67 | 61.67 | 62.18 | 61.67 | 35811 |
| 1745447700 | 61.6 | -0.1 | -0.16 | 62.03 | 62.5999 | 61.36 | 26720 |
| 1745361300 | 61.7 | 1.34 | 2.22 | 60.75 | 61.7524 | 60.7438 | 46132 |
| 1745274900 | 60.36 | -0.95 | -1.55 | 60.89 | 60.9011 | 59.7406 | 14792 |
| 1744929300 | 61.31 | 0.82 | 1.36 | 60.57 | 61.79 | 60.57 | 14349 |
| 1744842900 | 60.49 | -0.68 | -1.11 | 61.11 | 61.295 | 60.2005 | 15306 |
| 1744756500 | 61.17 | -0.25 | -0.41 | 61.45 | 61.64 | 61.02 | 16254 |
| 1744670100 | 61.42 | 1.09 | 1.81 | 60.97 | 61.535 | 60.9002 | 20754 |
| 1744410900 | 60.33 | 0.6 | 1.00 | 59.55 | 60.575752 | 59.08 | 21850 |
| 1744324500 | 59.73 | -1.37 | -2.24 | 60.44 | 60.44 | 58.41 | 29777 |
| 1744238100 | 61.1 | 2.82 | 4.84 | 57.65 | 61.26 | 57.37 | 47231 |
| 1744151700 | 58.28 | -1.05 | -1.77 | 60.58 | 60.6889 | 57.75 | 36476 |
| 1744065300 | 59.33 | -0.85 | -1.41 | 58.8 | 61 | 57.93 | 300588 |
| 1743806100 | 60.18 | -3.49 | -5.48 | 62.58 | 62.58 | 60.03 | 44189 |
| 1743719700 | 63.6681 | -2.02 | -3.07 | 64.65 | 64.9667 | 63.53 | 70740 |
| 1743633300 | 65.6845 | 0.27 | 0.42 | 65.28 | 65.6845 | 65.125 | 15064 |
| 1743546900 | 65.41 | -0.31 | -0.47 | 65.53 | 65.68 | 64.989999 | 31046 |
| 1743460500 | 65.72 | 0.79 | 1.22 | 64.78 | 65.76 | 64.78 | 18669 |
| 1743201300 | 64.93 | -0.19 | -0.29 | 65.12 | 65.239999 | 64.69 | 20852 |
| 1743114900 | 65.12 | 0.11 | 0.17 | 65.01 | 65.382499 | 64.959999 | 8974 |
| 1743028500 | 65.01 | 0.58 | 0.90 | 64.66 | 65.209999 | 64.66 | 20243 |
| 1742942100 | 64.43 | -0.65 | -1.00 | 64.98 | 64.98 | 64.4251 | 16497 |
| 1742855700 | 65.08 | 0.55 | 0.85 | 64.769999 | 65.2127 | 64.769999 | 12405 |
| 1742596500 | 64.53 | -0.42 | -0.65 | 64.5 | 64.78 | 64.37 | 7694 |
| 1742510100 | 64.95 | -0.12 | -0.18 | 64.72 | 65.08 | 64.72 | 12516 |
| 1742423700 | 65.069999 | 0.41 | 0.64 | 64.67 | 65.11 | 64.6309 | 17114 |
| 1742337300 | 64.6594 | -0.23 | -0.36 | 64.75 | 64.805099 | 64.54 | 19186 |
| 1742250900 | 64.8901 | 0.69 | 1.07 | 64.129999 | 65.08 | 64.129999 | 63690 |
| 1741991700 | 64.2 | 1.04 | 1.65 | 63.24 | 64.2 | 61.2409 | 17114 |
| 1741905300 | 63.16 | -0.14 | -0.22 | 63.42 | 63.6991 | 62.95 | 26189 |
| 1741818900 | 63.3 | -0.35 | -0.55 | 63.67 | 63.6883 | 62.96 | 30145 |
| 1741732500 | 63.65 | -1.12 | -1.73 | 64.599999 | 64.599999 | 63.5853 | 28355 |
| 1741646100 | 64.769999 | -0.32 | -0.49 | 64.55 | 65.4444 | 64.23 | 21988 |
| 1741390500 | 65.09 | 0.87 | 1.35 | 64.04 | 65.16 | 64.04 | 24788 |
| 1741304100 | 64.22 | -0.24 | -0.37 | 64.17 | 64.3348 | 63.795 | 29823 |
| 1741217700 | 64.459999 | -0.15 | -0.23 | 64.19 | 64.73 | 63.9071 | 86723 |
| 1741131300 | 64.61 | -1.53 | -2.31 | 65.81 | 65.81 | 64.43 | 34251 |
| 1741044900 | 66.14 | -0.18 | -0.27 | 66.44 | 66.7616 | 65.7001 | 14601 |
| 1740785700 | 66.3184 | 0.89 | 1.37 | 65.66 | 66.3184 | 65.4957 | 10005 |
| 1740699300 | 65.424499 | -0.17 | -0.25 | 65.45 | 65.86 | 65.349999 | 20162 |
| 1740612900 | 65.59 | -0.3 | -0.46 | 65.87 | 65.91 | 65.39 | 90247 |
| 1740526500 | 65.89 | -0.12 | -0.18 | 65.92 | 66.0137 | 65.748099 | 13317 |
| 1740440100 | 66.0089 | 0.13 | 0.20 | 65.86 | 66.223299 | 65.785 | 17170 |
| 1740180900 | 65.879999 | 0.09 | 0.14 | 65.91 | 66.135 | 65.709999 | 19750 |
| 1740094500 | 65.79 | 0 | 0.00 | 65.59 | 65.93 | 65.4854 | 26655 |
| 1740008100 | 65.79 | 0.38 | 0.58 | 65.319999 | 65.79 | 65.319999 | 18533 |
| 1739921700 | 65.41 | 0.53 | 0.82 | 64.97 | 65.45 | 64.819999 | 15069 |
| 1739576100 | 64.879999 | 0.06 | 0.09 | 65 | 65.319999 | 64.86 | 16391 |
| 1739489700 | 64.819999 | 0.54 | 0.84 | 64.45 | 64.920199 | 64.37 | 14472 |
| 1739403300 | 64.28 | -0.28 | -0.43 | 64.05 | 64.4085 | 64.01 | 14309 |
| 1739316900 | 64.56 | 0.44 | 0.69 | 64.06 | 64.56 | 63.9203 | 25358 |
| 1739230500 | 64.12 | 0.17 | 0.27 | 64.23 | 64.23 | 63.92 | 44633 |
| 1738971300 | 63.95 | -0.32 | -0.49 | 64.19 | 64.26 | 63.9258 | 18067 |
| 1738884900 | 64.265 | -0.02 | -0.02 | 64.68 | 64.68 | 64.0515 | 43972 |
| 1738798500 | 64.28 | 0.27 | 0.42 | 64.19 | 64.37 | 64.01 | 22142 |
| 1738712100 | 64.01 | -0.1 | -0.16 | 63.94 | 64.265 | 63.94 | 14762 |
| 1738625700 | 64.11 | -0.22 | -0.34 | 63.57 | 64.355 | 63.51 | 25418 |
| 1738366500 | 64.33 | -0.3 | -0.46 | 64.67 | 64.7694 | 64.16 | 19723 |
| 1738280100 | 64.629999 | 0.42 | 0.65 | 64.55 | 64.879999 | 64.41 | 29261 |
| 1738193700 | 64.209999 | -0.01 | -0.02 | 64.36 | 64.6799 | 64.209999 | 23173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
