News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.08 | 5 | 61.6 | 64.85 | 60.66 | 1169233 | 61.8806619 | CS |
| 4 | -0.66 | -1.0101010101 | 65.34 | 67.46 | 57.3 | 1693470 | 60.86312163 | CS |
| 12 | 8.36 | 14.84375 | 56.32 | 68.92 | 53.9 | 1583650 | 60.0095306 | CS |
| 26 | 16.68 | 34.75 | 48 | 68.92 | 47.58 | 1468008 | 57.85759673 | CS |
| 52 | 20.64 | 46.8664850136 | 44.04 | 68.92 | 35.025 | 1424084 | 50.56911053 | CS |
| 156 | 48.71 | 305.009392611 | 15.97 | 68.92 | 13.85 | 1482428 | 35.44613646 | CS |
| 260 | 44.13 | 214.744525547 | 20.55 | 68.92 | 4.95 | 1671784 | 25.39468586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 62.28 | 0.44 | 0.71 | 62.17 | 63.35 | 61.35 | 634324 |
| 1726612800 | 61.84 | 0.23 | 0.37 | 61.4601 | 61.96 | 60.66 | 758166 |
| 1726526400 | 61.61 | -0.16 | -0.26 | 61.61 | 63.09 | 61.17 | 1444596 |
| 1726267200 | 61.77 | -0.43 | -0.69 | 62.12 | 62.77 | 60.84 | 1842784 |
| 1726180800 | 62.2 | 0.82 | 1.34 | 61.6 | 63.37 | 61.42 | 1166293 |
| 1726094400 | 61.38 | 1.85 | 3.11 | 58.97 | 61.58 | 58.74 | 1487853 |
| 1726008000 | 59.53 | 0.31 | 0.52 | 58.945 | 60.17 | 58.8137 | 1237602 |
| 1725921600 | 59.22 | 1.09 | 1.88 | 58.8 | 60.51 | 58.45 | 2083192 |
| 1725662400 | 58.13 | -1.81 | -3.02 | 59.74 | 59.8 | 57.3 | 3320482 |
| 1725576000 | 59.94 | 0.15 | 0.25 | 59.78 | 60.22 | 57.98 | 3043109 |
| 1725489600 | 59.79 | -0.48 | -0.80 | 59.82 | 61.095 | 59.16 | 8413156 |
| 1725403200 | 60.27 | -3.61 | -5.65 | 64.125 | 64.23 | 60.09 | 1911399 |
| 1725057600 | 63.88 | -0.63 | -0.98 | 64.78 | 65.045 | 63.5 | 1249355 |
| 1724971200 | 64.51 | -0.42 | -0.65 | 65.25 | 65.754999 | 64.42 | 717614 |
| 1724884800 | 64.93 | -0.45 | -0.69 | 65.37 | 65.7826 | 64.58 | 460290 |
| 1724798400 | 65.379999 | -0.77 | -1.16 | 65.75 | 66.04 | 64.989999 | 660039 |
| 1724712000 | 66.15 | -1.02 | -1.52 | 67.46 | 67.46 | 66.015 | 502012 |
| 1724452800 | 67.17 | 2.03 | 3.12 | 65.48 | 67.25 | 65.2 | 585721 |
| 1724366400 | 65.14 | -0.19 | -0.29 | 65.34 | 65.75 | 64.885 | 657940 |
| 1724280000 | 65.33 | 1.92 | 3.03 | 63.97 | 65.4 | 63.61 | 639892 |
| 1724193600 | 63.41 | -0.9 | -1.40 | 64.19 | 64.315 | 63.05 | 665753 |
| 1724107200 | 64.31 | 0.28 | 0.44 | 63.94 | 64.41 | 63.56 | 345326 |
| 1723848000 | 64.03 | -0.25 | -0.39 | 64.004999 | 64.44 | 63.67 | 507975 |
| 1723761600 | 64.28 | 0.82 | 1.29 | 64.86 | 65.37 | 63.7 | 841820 |
| 1723675200 | 63.46 | 0.49 | 0.78 | 63.23 | 63.75 | 62.51 | 779054 |
| 1723588800 | 62.97 | 0.92 | 1.48 | 62.185 | 63.06 | 61.17 | 716162 |
| 1723502400 | 62.05 | -0.26 | -0.42 | 62.42 | 62.59 | 61.47 | 1504783 |
| 1723243200 | 62.31 | 0.26 | 0.42 | 62.14 | 62.81 | 61.165 | 1119062 |
| 1723156800 | 62.05 | 2.67 | 4.50 | 60.01 | 62.49 | 59.73 | 1002106 |
| 1723070400 | 59.38 | -0.48 | -0.80 | 61.75 | 62.61 | 59.31 | 1195241 |
| 1722984000 | 59.86 | -1.11 | -1.82 | 58.11 | 62.52 | 57.32 | 2583031 |
| 1722897600 | 60.97 | -1.25 | -2.01 | 57.2 | 61.655 | 56.33 | 2648995 |
| 1722638400 | 62.22 | -4.19 | -6.31 | 63.515 | 64.075 | 61.62 | 1152103 |
| 1722552000 | 66.41 | -1.3 | -1.92 | 67.48 | 68.22 | 65.3566 | 1552914 |
| 1722465600 | 67.71 | 2.14 | 3.26 | 66.14 | 68.92 | 65.91 | 1500091 |
| 1722379200 | 65.569999 | 0.71 | 1.09 | 65.23 | 66.379999 | 65.11 | 1288500 |
| 1722292800 | 64.86 | -0.68 | -1.04 | 65.61 | 65.769999 | 63.81 | 1127138 |
| 1722033600 | 65.54 | 1.26 | 1.96 | 64.239999 | 66.43 | 64.18 | 1257031 |
| 1721947200 | 64.28 | 3.98 | 6.60 | 62.23 | 65.62 | 62.09 | 1878552 |
| 1721860800 | 60.3 | -2.7 | -4.29 | 62.463 | 63.06 | 60.26 | 1024780 |
| 1721774400 | 63 | 3.5 | 5.87 | 59.06 | 63.12 | 58.82 | 1541528 |
| 1721688000 | 59.505 | 0.98 | 1.68 | 58.85 | 59.55 | 58.48 | 315993 |
| 1721428800 | 58.52 | -0.54 | -0.91 | 58.8 | 59.12 | 58.11 | 672736 |
| 1721342400 | 59.06 | -0.72 | -1.20 | 59.89 | 60.37 | 58.41 | 947061 |
| 1721256000 | 59.78 | -2.28 | -3.67 | 62.06 | 62.42 | 59.34 | 1040155 |
| 1721169600 | 62.06 | 2.75 | 4.64 | 59.04 | 62.3 | 59.04 | 1071529 |
| 1721083200 | 59.31 | 0.78 | 1.33 | 58.98 | 60.59 | 58.87 | 976485 |
| 1720824000 | 58.53 | 0.66 | 1.14 | 59 | 59.64 | 58.3936 | 1086943 |
| 1720737600 | 57.87 | -0.02 | -0.03 | 58.79 | 58.79 | 57.57 | 1087502 |
| 1720651200 | 57.89 | 0.36 | 0.63 | 57.99 | 58.54 | 57.375 | 890615 |
| 1720564800 | 57.53 | -0.67 | -1.15 | 57.91 | 58.47 | 57.27 | 737975 |
| 1720478400 | 58.2 | 1.84 | 3.26 | 56.84 | 58.465 | 56.443 | 1111081 |
| 1720219200 | 56.36 | -1.07 | -1.86 | 57.14 | 57.6 | 56.065 | 1040066 |
| 1720040640 | 57.43 | 1.52 | 2.72 | 56.31 | 57.74 | 55.57 | 1156384 |
| 1719960000 | 55.91 | 1.65 | 3.04 | 54.29 | 56.02 | 53.9 | 1209091 |
| 1719873600 | 54.26 | -1.19 | -2.15 | 55.8 | 56.15 | 54.24 | 1158167 |
| 1719614400 | 55.45 | -1.07 | -1.89 | 57.16 | 57.51 | 55.23 | 16824057 |
| 1719528000 | 56.52 | 0.25 | 0.44 | 56.32 | 56.88 | 55.93 | 1478103 |
| 1719441600 | 56.27 | 1.11 | 2.01 | 55.04 | 57.53 | 54.72 | 2034722 |
| 1719355200 | 55.16 | 1.21 | 2.24 | 53.88 | 55.25 | 53.48 | 1396030 |
| 1719268800 | 53.95 | -0.12 | -0.22 | 54.29 | 55.67 | 53.83 | 1629838 |
| 1719009600 | 54.07 | -0.4 | -0.73 | 54.14 | 54.47 | 53.36 | 4537475 |
| 1718923200 | 54.47 | -0.73 | -1.32 | 55.07 | 55.615 | 54.17 | 1580884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
