News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 0.842266462481 | 65.3 | 66.9 | 64.93 | 4020148 | 66.01581325 | CS |
| 4 | 1.05 | 1.62037037037 | 64.8 | 67.28 | 64.21 | 4242507 | 65.87910831 | CS |
| 12 | -0.23 | -0.348062953995 | 66.08 | 67.28 | 60.145 | 4038896 | 64.49680577 | CS |
| 26 | -6.29 | -8.71915719434 | 72.14 | 73.66 | 60.145 | 4209591 | 66.49613207 | CS |
| 52 | 1.88 | 2.93887759887 | 63.97 | 74.605 | 60.145 | 4072533 | 68.062382 | CS |
| 156 | 11.81 | 21.8541820873 | 54.04 | 74.605 | 44.9 | 4717215 | 61.08002023 | CS |
| 260 | 14.39 | 27.9634667703 | 51.46 | 74.605 | 44.9 | 4714229 | 61.02264121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 65.89 | -0.27 | -0.41 | 66.3 | 66.44 | 65.81 | 4071820 |
| 1738885200 | 66.16 | -0.37 | -0.56 | 66.86 | 66.9 | 65.815 | 4125355 |
| 1738798800 | 66.53 | -0.1 | -0.15 | 66.43 | 66.739999 | 66.2 | 3264961 |
| 1738712400 | 66.629999 | 1.46 | 2.24 | 65.18 | 66.675 | 65.18 | 3798161 |
| 1738626000 | 65.17 | -0.68 | -1.03 | 65.3 | 65.769999 | 64.93 | 4840445 |
| 1738366800 | 65.849999 | -0.8 | -1.20 | 67.05 | 67.11 | 65.69 | 5263895 |
| 1738280400 | 66.65 | 1.87 | 2.89 | 66.125 | 66.95 | 66.03 | 6061369 |
| 1738194000 | 64.78 | 0.2 | 0.31 | 64.44 | 64.965 | 64.39 | 4243444 |
| 1738107600 | 64.58 | -0.56 | -0.86 | 65.15 | 65.3 | 64.209999 | 3801128 |
| 1738021200 | 65.14 | -0.25 | -0.38 | 65.3 | 65.379999 | 64.67 | 4211200 |
| 1737762000 | 65.39 | -0.56 | -0.85 | 66.379999 | 66.455 | 65.319999 | 4879021 |
| 1737675600 | 65.95 | 0 | 0.00 | 65.95 | 65.95 | 65.95 | 0 |
| 1737589200 | 65.95 | -0.82 | -1.23 | 66.84 | 66.84 | 65.94 | 4690708 |
| 1737502800 | 66.769999 | 0.05 | 0.07 | 66.95 | 67.05 | 66.569999 | 4614616 |
| 1737157200 | 66.72 | 0.27 | 0.41 | 66.8 | 67.28 | 66.51 | 3486153 |
| 1737070800 | 66.45 | 0.09 | 0.14 | 66.19 | 66.739999 | 66.125 | 3622095 |
| 1736984400 | 66.36 | 0.45 | 0.68 | 66.14 | 66.48 | 65.925 | 3459189 |
| 1736898000 | 65.91 | 0.95 | 1.46 | 65.2 | 66.065 | 65.099999 | 4228633 |
| 1736811600 | 64.959999 | 0.02 | 0.03 | 64.8 | 65.395799 | 64.769999 | 3702941 |
| 1736552400 | 64.94 | 0.22 | 0.34 | 65.989999 | 66.129999 | 64.58 | 4352001 |
| 1736379600 | 64.72 | -1.21 | -1.84 | 63.92 | 64.769999 | 63.81 | 5749561 |
| 1736293200 | 65.93 | 1.18 | 1.82 | 65.989999 | 66.275 | 65.665 | 5067351 |
| 1736206800 | 64.75 | 0.23 | 0.36 | 64.819999 | 65.33 | 64.61 | 3831579 |
| 1735947600 | 64.519999 | 1.42 | 2.25 | 64.45 | 64.709999 | 64.224999 | 5296114 |
| 1735861200 | 63.1 | 0.45 | 0.72 | 62.98 | 63.33 | 62.8 | 3858020 |
| 1735688400 | 62.65 | 0.87 | 1.41 | 62.63 | 62.795 | 62.115 | 2955778 |
| 1735602000 | 61.78 | 0.09 | 0.15 | 61.94 | 61.97 | 61.56 | 3706131 |
| 1735342800 | 61.69 | 0.33 | 0.54 | 61.61 | 62.115 | 61.43 | 3638963 |
| 1735256400 | 61.36 | -0.08 | -0.13 | 61.48 | 61.77 | 61.325 | 2288761 |
| 1735077840 | 61.44 | 0.28 | 0.46 | 61.37 | 61.635 | 60.98 | 1369651 |
| 1734997200 | 61.16 | 0.52 | 0.86 | 60.7 | 61.289 | 60.485 | 3300469 |
| 1734738000 | 60.64 | -0.14 | -0.23 | 60.23 | 61.0258 | 60.145 | 4317183 |
| 1734651600 | 60.78 | 0.15 | 0.25 | 61.42 | 61.54 | 60.6136 | 5766617 |
| 1734565200 | 60.63 | -1.25 | -2.02 | 62.09 | 62.29 | 60.53 | 5368218 |
| 1734478800 | 61.88 | -0.27 | -0.43 | 61.74 | 62.08 | 61.59 | 4892719 |
| 1734392400 | 62.15 | -1.39 | -2.19 | 63.22 | 63.231 | 62.09 | 4347668 |
| 1734133200 | 63.54 | -0.46 | -0.72 | 63.99 | 64.015 | 63.44 | 4470501 |
| 1734046800 | 64 | -0.53 | -0.82 | 64.269999 | 64.635 | 63.9 | 3857711 |
| 1733960400 | 64.53 | 0.15 | 0.23 | 64.36 | 64.54 | 63.79 | 3481237 |
| 1733874000 | 64.379999 | -0.32 | -0.49 | 64.78 | 64.849999 | 64.22 | 3491251 |
| 1733787600 | 64.7 | 1.45 | 2.29 | 64.75 | 65.635 | 64.62 | 4651209 |
| 1733528400 | 63.25 | -1.1 | -1.71 | 64.25 | 64.28 | 63 | 5011451 |
| 1733442000 | 64.349999 | 0.14 | 0.22 | 64.319999 | 64.6191 | 63.93 | 4866107 |
| 1733355600 | 64.209999 | -1.07 | -1.64 | 65.61 | 65.61 | 64.09 | 5089594 |
| 1733269200 | 65.28 | 0.94 | 1.46 | 65.5 | 65.569999 | 64.97 | 3877154 |
| 1733182800 | 64.34 | -0.4 | -0.62 | 64.67 | 64.73 | 63.815 | 4055215 |
| 1732917840 | 64.739999 | -0.17 | -0.26 | 64.75 | 65.004999 | 64.65 | 2225476 |
| 1732750800 | 64.91 | 0.12 | 0.19 | 64.69 | 65.04 | 64.55 | 3006458 |
| 1732664400 | 64.79 | -0.26 | -0.40 | 65.06 | 65.069999 | 64.4312 | 3616793 |
| 1732578000 | 65.05 | -0.98 | -1.48 | 65.959999 | 66.11 | 65 | 3302278 |
| 1732318800 | 66.03 | -0.24 | -0.36 | 65.73 | 66.22 | 65.68 | 3710379 |
| 1732232400 | 66.269999 | 0.84 | 1.28 | 65.98 | 66.385 | 65.847899 | 3951089 |
| 1732146000 | 65.43 | -0.38 | -0.58 | 65.59 | 65.76 | 65.12 | 2742922 |
| 1732059600 | 65.81 | -0.51 | -0.77 | 65.879999 | 66.18 | 65.56 | 2892386 |
| 1731973200 | 66.319999 | 0.85 | 1.30 | 66.08 | 66.569999 | 65.915 | 3329258 |
| 1731714000 | 65.47 | -0.32 | -0.49 | 65.489999 | 65.769999 | 65.269999 | 4349606 |
| 1731627600 | 65.79 | 0.31 | 0.47 | 65.9 | 66.12 | 65.65 | 5436952 |
| 1731541200 | 65.48 | -0.09 | -0.14 | 65.01 | 65.8 | 64.459999 | 5946375 |
| 1731454800 | 65.569999 | -1.27 | -1.90 | 65.84 | 66.01 | 64.9479 | 6833674 |
| 1731368400 | 66.84 | -0.22 | -0.33 | 66.69 | 66.91 | 66.34 | 4718233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
