News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.86 | 6.18688892451 | 62.39 | 68.54 | 62.39 | 3493932 | 65.72496169 | CS |
| 4 | 6.19 | 10.3063603064 | 60.06 | 68.54 | 59.67 | 2318625 | 63.28504843 | CS |
| 12 | -2.9 | -4.19378163413 | 69.15 | 71.65 | 59.67 | 1942705 | 65.55250739 | CS |
| 26 | -2.49 | -3.62234506837 | 68.74 | 74.09 | 59.67 | 1667661 | 67.70047434 | CS |
| 52 | -9.74 | -12.8174759837 | 75.99 | 83.285 | 59.67 | 1686653 | 70.36868853 | CS |
| 156 | 8.96 | 15.6397277012 | 57.29 | 83.285 | 46.68 | 1496071 | 66.27869413 | CS |
| 260 | 0.17 | 0.257263922518 | 66.08 | 83.285 | 25.08 | 1685491 | 61.07351824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 65.83 | -1.06 | -1.58 | 67.82 | 68.54 | 65.51 | 3936032 |
| 1739317200 | 66.89 | 0.52 | 0.78 | 66.019999 | 67.3 | 64.81 | 4790422 |
| 1739230800 | 66.37 | 2.23 | 3.48 | 64.739999 | 66.51 | 64.44 | 3584013 |
| 1738971600 | 64.14 | 0.05 | 0.08 | 63.97 | 64.849999 | 63.97 | 2530423 |
| 1738885200 | 64.09 | 1.38 | 2.20 | 62.39 | 64.92 | 62.39 | 2583265 |
| 1738798800 | 62.71 | 0.78 | 1.26 | 62.12 | 62.75 | 61.48 | 1616230 |
| 1738712400 | 61.93 | 0.23 | 0.37 | 61.7 | 62.75 | 61.7 | 1828840 |
| 1738626000 | 61.7 | 0.16 | 0.26 | 60.8 | 62.08 | 59.67 | 2120377 |
| 1738366800 | 61.54 | -0.93 | -1.49 | 62.34 | 62.46 | 61.35 | 1830254 |
| 1738280400 | 62.47 | 0.48 | 0.77 | 62.14 | 62.82 | 62.06 | 1252343 |
| 1738194000 | 61.99 | -0.42 | -0.67 | 62.44 | 62.54 | 61.73 | 1329506 |
| 1738107600 | 62.41 | 0.04 | 0.06 | 62.2 | 62.92 | 61.95 | 1127062 |
| 1738021200 | 62.37 | 0.29 | 0.47 | 62.22 | 63.01 | 61.99 | 1617182 |
| 1737762000 | 62.08 | 1.54 | 2.54 | 62.41 | 62.715 | 61.54 | 2318757 |
| 1737675600 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1737589200 | 60.54 | -0.2 | -0.33 | 60.74 | 60.9099 | 59.855 | 2210940 |
| 1737502800 | 60.74 | 0.26 | 0.43 | 60.7001 | 61.35 | 60.5 | 3443518 |
| 1737157200 | 60.48 | 0.01 | 0.02 | 60.65 | 60.9 | 60.33 | 1493019 |
| 1737070800 | 60.47 | 0.03 | 0.05 | 60.06 | 60.73 | 60.03 | 1890787 |
| 1736984400 | 60.44 | -0.43 | -0.71 | 62.25 | 62.72 | 60.2 | 1500010 |
| 1736898000 | 60.87 | -0.07 | -0.11 | 60.95 | 61.26 | 60.14 | 2927236 |
| 1736811600 | 60.94 | 0.06 | 0.10 | 60.75 | 61.09 | 60.38 | 2011706 |
| 1736552400 | 60.88 | -1.66 | -2.65 | 62.1444 | 62.1444 | 60.87 | 1862086 |
| 1736379600 | 62.54 | -0.6 | -0.95 | 62.685 | 63.09 | 62.19 | 1251723 |
| 1736293200 | 63.14 | -0.77 | -1.20 | 64.19 | 64.565 | 63.09 | 1216448 |
| 1736206800 | 63.91 | -1.03 | -1.59 | 65.305 | 65.65 | 63.735 | 1718021 |
| 1735947600 | 64.94 | -0.62 | -0.95 | 65.455 | 65.56 | 64.72 | 1008098 |
| 1735861200 | 65.56 | 0.38 | 0.58 | 65.694999 | 66.519999 | 65.099999 | 1291713 |
| 1735688400 | 65.18 | 0.27 | 0.42 | 64.8 | 65.42 | 64.61 | 581235 |
| 1735602000 | 64.91 | -0.63 | -0.96 | 65.03 | 65.08 | 64.55 | 744649 |
| 1735342800 | 65.54 | -0.3 | -0.46 | 65.45 | 65.95 | 65.28 | 552354 |
| 1735256400 | 65.84 | 0.2 | 0.30 | 65.379999 | 66.239999 | 65.3779 | 697981 |
| 1735077840 | 65.64 | -0.56 | -0.85 | 66.2 | 66.2 | 65.42 | 584407 |
| 1734997200 | 66.2 | -0.57 | -0.85 | 66.5 | 66.98 | 65.614999 | 1390766 |
| 1734738000 | 66.769999 | 1.25 | 1.91 | 64.9 | 67.06 | 64.9 | 1781420 |
| 1734651600 | 65.519999 | -0.43 | -0.65 | 66.415 | 66.769999 | 65.491 | 1480881 |
| 1734565200 | 65.95 | -1.53 | -2.27 | 67.069999 | 67.66 | 65.769999 | 4944467 |
| 1734478800 | 67.48 | -0.04 | -0.06 | 67.3 | 68.35 | 67.105 | 1546473 |
| 1734392400 | 67.52 | -0.76 | -1.11 | 68.38 | 68.395 | 67.45 | 1899238 |
| 1734133200 | 68.28 | -0.93 | -1.34 | 69.16 | 69.31 | 68.01 | 2262189 |
| 1734046800 | 69.21 | -0.59 | -0.85 | 69.67 | 69.84 | 68.88 | 2151011 |
| 1733960400 | 69.8 | -0.2 | -0.29 | 70.03 | 70.78 | 69.22 | 3703718 |
| 1733874000 | 70 | -0.05 | -0.07 | 70.25 | 70.525 | 69.485 | 2570583 |
| 1733787600 | 70.05 | 1.06 | 1.54 | 69.67 | 71.4177 | 69.6 | 2746161 |
| 1733528400 | 68.99 | -0.75 | -1.08 | 69.935 | 70.53 | 68.9 | 1060802 |
| 1733442000 | 69.74 | -1.37 | -1.93 | 71.1048 | 71.14 | 69.61 | 1752721 |
| 1733355600 | 71.11 | 0.29 | 0.41 | 70.87 | 71.65 | 70.87 | 1334630 |
| 1733269200 | 70.82 | 1.1 | 1.58 | 69.78 | 71.53 | 69.23 | 2545140 |
| 1733182800 | 69.72 | 0.11 | 0.16 | 69.57 | 70.14 | 69.17 | 1893580 |
| 1732917840 | 69.61 | -0.57 | -0.81 | 69.85 | 70.09 | 69.33 | 901978 |
| 1732750800 | 70.18 | 0.97 | 1.40 | 69.61 | 70.49 | 69.29 | 1568151 |
| 1732664400 | 69.21 | -0.6 | -0.86 | 69.57 | 70.31 | 68.91 | 1462781 |
| 1732578000 | 69.81 | 0.71 | 1.03 | 69.55 | 70.22 | 69.02 | 1970049 |
| 1732318800 | 69.1 | -0.68 | -0.97 | 69.805 | 69.98 | 69.06 | 2073013 |
| 1732232400 | 69.78 | 0.37 | 0.53 | 69.12 | 69.975 | 68.51 | 1671749 |
| 1732146000 | 69.41 | -0.04 | -0.06 | 69.515 | 69.68 | 67.88 | 1178782 |
| 1732059600 | 69.45 | 0.54 | 0.78 | 68.79 | 69.92 | 68.56 | 1090264 |
| 1731973200 | 68.91 | 1.39 | 2.06 | 67.75 | 69.43 | 67.62 | 1139781 |
| 1731714000 | 67.52 | -0.95 | -1.39 | 68.14 | 68.27 | 67.27 | 1256200 |
| 1731627600 | 68.47 | 0.56 | 0.82 | 68.29 | 68.92 | 67.73 | 1665749 |
| 1731541200 | 67.91 | 0.54 | 0.80 | 67.22 | 68.49 | 67.15 | 1313750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
