News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 1.92277630139 | 63.97 | 65.805 | 63.35 | 10913888 | 64.80195881 | CS |
| 4 | 2.2 | 3.49206349206 | 63 | 65.805 | 62.285 | 10636773 | 63.81044886 | CS |
| 12 | 3.28 | 5.29715762274 | 61.92 | 65.805 | 61.07 | 11199077 | 63.06216292 | CS |
| 26 | 5.45 | 9.12133891213 | 59.75 | 65.805 | 57.93 | 12903543 | 61.20565896 | CS |
| 52 | 2.75 | 4.40352281825 | 62.45 | 65.805 | 51.55 | 13379520 | 59.48644436 | CS |
| 156 | 8.51 | 15.011465867 | 56.69 | 67.2 | 51.55 | 14496951 | 59.92720977 | CS |
| 260 | 13.68 | 26.5527950311 | 51.52 | 67.2 | 36.27 | 14963489 | 56.06501868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 65.29 | 0.1 | 0.15 | 65.28 | 65.489999 | 64.819999 | 12691313 |
| 1721342400 | 65.19 | -0.02 | -0.03 | 64.89 | 65.805 | 64.72 | 11126631 |
| 1721256000 | 65.209999 | 0.94 | 1.46 | 64.489999 | 65.39 | 64.47 | 11944054 |
| 1721169600 | 64.269999 | 0.86 | 1.36 | 63.43 | 64.31 | 63.39 | 9022062 |
| 1721083200 | 63.41 | -0.29 | -0.46 | 63.97 | 63.97 | 63.35 | 8147178 |
| 1720824000 | 63.7 | 0.6 | 0.95 | 63.48 | 64.114999 | 63.385 | 9200334 |
| 1720737600 | 63.1 | 0.27 | 0.43 | 62.72 | 63.46 | 62.53 | 11217987 |
| 1720651200 | 62.83 | 0.14 | 0.22 | 62.81 | 62.86 | 62.285 | 11926034 |
| 1720564800 | 62.69 | -0.27 | -0.43 | 63.06 | 63.23 | 62.59 | 11657944 |
| 1720478400 | 62.96 | -0.8 | -1.25 | 63.59 | 63.59 | 62.84 | 11232488 |
| 1720219200 | 63.76 | 0.43 | 0.68 | 63.37 | 63.79 | 62.995 | 11733279 |
| 1720040640 | 63.33 | 0.18 | 0.29 | 63.19 | 63.665 | 62.93 | 9154201 |
| 1719960000 | 63.15 | -0.13 | -0.21 | 63.28 | 63.38 | 62.855 | 8877477 |
| 1719873600 | 63.28 | -0.37 | -0.58 | 64.08 | 64.3 | 63.12 | 10032457 |
| 1719614400 | 63.65 | -0.26 | -0.41 | 63.9 | 64.06 | 63.52 | 17358164 |
| 1719528000 | 63.91 | -0.14 | -0.22 | 63.88 | 64.269999 | 63.62 | 8495905 |
| 1719441600 | 64.05 | 0.21 | 0.33 | 63.39 | 64.11 | 63.23 | 9394431 |
| 1719355200 | 63.84 | -0.13 | -0.20 | 63.95 | 64.069999 | 63.51 | 10546369 |
| 1719268800 | 63.97 | 1.2 | 1.91 | 63 | 64.055 | 62.91 | 13208455 |
| 1719009600 | 62.77 | 0.59 | 0.95 | 62.18 | 63.1 | 62.18 | 28846796 |
| 1718923200 | 62.18 | -0.45 | -0.72 | 62.5 | 62.74 | 61.945 | 13396828 |
| 1718750400 | 62.63 | 0.01 | 0.02 | 62.5 | 62.82 | 62.44 | 10651374 |
| 1718664000 | 62.62 | 0.07 | 0.11 | 62.44 | 62.895 | 62.18 | 10532105 |
| 1718404800 | 62.55 | -0.44 | -0.70 | 62.38 | 62.69 | 62.09 | 8178224 |
| 1718318400 | 62.99 | 0.11 | 0.17 | 62.89 | 63.035 | 62.45 | 9668296 |
| 1718232000 | 62.88 | -0.67 | -1.05 | 63.69 | 63.76 | 62.685 | 9262630 |
| 1718145600 | 63.55 | -0.04 | -0.06 | 63.59 | 63.645 | 63.07 | 8395239 |
| 1718059200 | 63.59 | -0.32 | -0.50 | 63.97 | 63.99 | 63.365 | 13015154 |
| 1717800000 | 63.91 | -0.24 | -0.37 | 64.01 | 64.224999 | 63.81 | 9145371 |
| 1717713600 | 64.15 | 0.23 | 0.36 | 63.92 | 64.36 | 63.84 | 8656618 |
| 1717627200 | 63.92 | -0.02 | -0.03 | 63.97 | 64.069999 | 63.35 | 9629861 |
| 1717540800 | 63.94 | 1.01 | 1.60 | 63.17 | 63.97 | 62.94 | 11891907 |
| 1717454400 | 62.93 | 0 | 0.00 | 62.87 | 63.09 | 62.445 | 9367397 |
| 1717195200 | 62.93 | 0.96 | 1.55 | 61.99 | 63.025 | 61.69 | 19836925 |
| 1717108800 | 61.97 | 0.27 | 0.44 | 61.96 | 62.08 | 61.6 | 9433962 |
| 1717022400 | 61.7 | -0.12 | -0.19 | 61.27 | 61.88 | 61.07 | 11861100 |
| 1716936000 | 61.82 | -0.18 | -0.29 | 61.91 | 62.13 | 61.4 | 12332580 |
| 1716590400 | 62 | -0.09 | -0.14 | 62.22 | 62.42 | 61.97 | 8202681 |
| 1716504000 | 62.09 | -0.91 | -1.44 | 62.49 | 62.88 | 62.05 | 9442306 |
| 1716417600 | 63 | 0.09 | 0.14 | 62.66 | 63.02 | 62.66 | 7399061 |
| 1716331200 | 62.91 | 0.34 | 0.54 | 62.8 | 62.98 | 62.44 | 9847035 |
| 1716244800 | 62.57 | -0.46 | -0.73 | 63.1 | 63.1 | 62.46 | 10999113 |
| 1715985600 | 63.03 | -0.29 | -0.46 | 63.34 | 63.37 | 62.935 | 11541849 |
| 1715899200 | 63.32 | 0.19 | 0.30 | 63.31 | 63.725 | 63.07 | 10256231 |
| 1715812800 | 63.13 | 0.03 | 0.05 | 63.08 | 63.3915 | 63 | 9973654 |
| 1715726400 | 63.1 | -0.48 | -0.75 | 63.58 | 63.76 | 62.8 | 10847765 |
| 1715640000 | 63.58 | 0.32 | 0.51 | 63.24 | 63.62 | 63.18 | 10136911 |
| 1715380800 | 63.26 | 0.38 | 0.60 | 62.92 | 63.36 | 62.79 | 8361921 |
| 1715294400 | 62.88 | 0.03 | 0.05 | 62.81 | 63.15 | 62.75 | 9111635 |
| 1715208000 | 62.85 | 0.23 | 0.37 | 62.85 | 62.97 | 62.48 | 10482715 |
| 1715121600 | 62.62 | 0.27 | 0.43 | 62.62 | 62.82 | 62.25 | 9793106 |
| 1715035200 | 62.35 | 0.18 | 0.29 | 62.26 | 62.38 | 61.895 | 9310289 |
| 1714776000 | 62.17 | 0.18 | 0.29 | 61.99 | 62.33 | 61.64 | 11628038 |
| 1714689600 | 61.99 | 0.06 | 0.10 | 62.18 | 62.3991 | 61.72 | 11015594 |
| 1714603200 | 61.93 | 0.16 | 0.26 | 61.89 | 62.57 | 61.21 | 16730017 |
| 1714516800 | 61.77 | -0.27 | -0.44 | 62.14 | 62.83 | 61.465 | 19344101 |
| 1714430400 | 62.04 | 0.3 | 0.49 | 61.92 | 62.05 | 61.53 | 13415860 |
| 1714171200 | 61.74 | 0 | 0.00 | 61.55 | 61.93 | 61.35 | 10993585 |
| 1714084800 | 61.74 | 0.19 | 0.31 | 62.5001 | 62.57 | 61.37 | 17894509 |
| 1713998400 | 61.55 | 0.91 | 1.50 | 60.3 | 61.65 | 59.84 | 19543849 |
| 1713912000 | 60.64 | 0.09 | 0.15 | 60.54 | 60.675 | 60.13 | 13687855 |
| 1713825600 | 60.55 | 0.38 | 0.63 | 60.18 | 60.63 | 59.715 | 15620346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
