News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.17 | -4.72640524825 | 67.07 | 68.1199 | 62.37 | 477988 | 64.92340864 | SP |
| 4 | 6.89 | 12.0855990177 | 57.01 | 68.1199 | 55.87 | 525514 | 62.06390794 | SP |
| 12 | -1.96 | -2.97600971758 | 65.86 | 68.79 | 52.77 | 401415 | 61.6393179 | SP |
| 26 | -9.91 | -13.4263649912 | 73.81 | 74.52 | 52.77 | 434014 | 64.58732193 | SP |
| 52 | -2.29 | -3.45973712041 | 66.19 | 77.52 | 50 | 502450 | 61.91514595 | SP |
| 156 | 32.71 | 104.873356845 | 31.19 | 80.27 | 25.86 | 1996442 | 51.94906615 | SP |
| 260 | 49.8 | 353.191489362 | 14.1 | 80.27 | 0.5 | 3131345 | 29.66089308 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 65.91 | 0.61 | 0.93 | 65.26 | 66.400099 | 64.9 | 282812 |
| 1728599400 | 65.3 | 1 | 1.56 | 65.11 | 65.9161 | 64.17 | 359770 |
| 1728513000 | 64.3 | 0.76 | 1.20 | 62.62 | 64.61 | 62.37 | 668189 |
| 1728426600 | 63.54 | -3.67 | -5.46 | 65.41 | 65.599999 | 62.95 | 816946 |
| 1728340200 | 67.21 | 0.52 | 0.78 | 67.069999 | 68.1199 | 66.6603 | 449663 |
| 1728081000 | 66.69 | 1.2 | 1.83 | 66.5 | 67.0454 | 65.327299 | 536814 |
| 1727994600 | 65.489999 | 2.19 | 3.46 | 63.64 | 65.6299 | 62.73 | 1038474 |
| 1727908200 | 63.3 | 1.34 | 2.16 | 63.73 | 64.021199 | 61.89 | 930815 |
| 1727821800 | 61.96 | 2.65 | 4.47 | 58.44 | 62.47 | 58.08 | 1155778 |
| 1727735400 | 59.31 | 0.91 | 1.56 | 58.19 | 59.49 | 57.58 | 312906 |
| 1727476200 | 58.4 | 2.16 | 3.84 | 56.72 | 58.63 | 56.72 | 428027 |
| 1727389800 | 56.24 | -2.31 | -3.95 | 56.2 | 57.6896 | 55.87 | 495720 |
| 1727303400 | 58.55 | -2.3 | -3.78 | 60.74 | 60.94 | 58.285 | 455905 |
| 1727217000 | 60.85 | -0.78 | -1.27 | 62.49 | 62.59 | 60.76 | 376230 |
| 1727130600 | 61.63 | 1.48 | 2.46 | 60.41 | 62.24 | 60 | 519225 |
| 1726871400 | 60.15 | -0.35 | -0.58 | 59.88 | 60.44 | 58.84 | 321846 |
| 1726785000 | 60.5 | 1.35 | 2.28 | 60.79 | 61.8 | 59.8416 | 517498 |
| 1726698600 | 59.15 | 0.3 | 0.51 | 58.765 | 60.46 | 58.54 | 720653 |
| 1726612200 | 58.85 | 1.55 | 2.71 | 57.32 | 58.93 | 57.09 | 332414 |
| 1726525800 | 57.3 | 1.3 | 2.32 | 57.01 | 58.04 | 56.46 | 399622 |
| 1726266600 | 56 | 0.55 | 0.99 | 55.89 | 56.8899 | 55.72 | 450856 |
| 1726180200 | 55.45 | 1.01 | 1.86 | 54.99 | 55.88 | 54.1 | 530283 |
| 1726093800 | 54.44 | -1.09 | -1.96 | 55.61 | 55.61 | 52.77 | 582238 |
| 1726007400 | 55.53 | -1.94 | -3.38 | 57.6 | 57.7 | 54.6093 | 399114 |
| 1725921000 | 57.47 | 0.68 | 1.20 | 57.24 | 58.59 | 56.91 | 298820 |
| 1725661800 | 56.79 | -1.44 | -2.47 | 58.54 | 59.14 | 56.25 | 282886 |
| 1725575400 | 58.23 | -0.83 | -1.41 | 60.01 | 60.04 | 58.1 | 246382 |
| 1725489000 | 59.06 | -1.78 | -2.93 | 60.88 | 61.69 | 58.9 | 314006 |
| 1725402600 | 60.84 | -3.14 | -4.91 | 62.03 | 62.03 | 60.03 | 233239 |
| 1725057000 | 63.98 | 0.49 | 0.77 | 62.46 | 64 | 62 | 203145 |
| 1724970600 | 63.49 | 1.53 | 2.47 | 62.66 | 64.03 | 61.5692 | 140129 |
| 1724884200 | 61.96 | -0.9 | -1.43 | 62.21 | 62.75 | 61.5 | 144151 |
| 1724797800 | 62.86 | -1.21 | -1.89 | 64.019999 | 64.29 | 62.6 | 132848 |
| 1724711400 | 64.069999 | 1.14 | 1.81 | 64.19 | 65.099999 | 63.09 | 248174 |
| 1724452200 | 62.93 | 1.86 | 3.05 | 61.72 | 63.0801 | 61.48 | 294866 |
| 1724365800 | 61.07 | 0.35 | 0.58 | 60.85 | 61.6 | 60.62 | 206878 |
| 1724279400 | 60.72 | 0.02 | 0.03 | 61.32 | 61.95 | 60.48 | 281014 |
| 1724193000 | 60.7 | -3.31 | -5.17 | 63.82 | 63.82 | 60.575 | 611536 |
| 1724106600 | 64.01 | 0.83 | 1.31 | 63.34 | 65.04 | 63.34 | 422794 |
| 1723847400 | 63.18 | -0.22 | -0.35 | 62.46 | 63.44 | 62.36 | 202209 |
| 1723761000 | 63.4 | 1.56 | 2.52 | 62.58 | 63.69 | 62.48 | 160910 |
| 1723674600 | 61.84 | 0.66 | 1.08 | 61.39 | 62.4 | 60.95 | 255367 |
| 1723588200 | 61.18 | -1.22 | -1.96 | 61.2 | 61.52 | 60.59 | 274316 |
| 1723501800 | 62.4 | 0.68 | 1.10 | 62.44 | 63.19 | 61.74 | 274124 |
| 1723242600 | 61.72 | 0.13 | 0.21 | 61.54 | 62.3 | 60.6 | 196605 |
| 1723156200 | 61.59 | 2.56 | 4.34 | 59.44 | 61.69 | 59.43 | 190841 |
| 1723069800 | 59.03 | 0.42 | 0.72 | 60.08 | 61.1389 | 58.98 | 347713 |
| 1722983400 | 58.61 | 0.5 | 0.86 | 58.39 | 59.84 | 57.83 | 326017 |
| 1722897000 | 58.11 | -2.38 | -3.93 | 57.88 | 58.8393 | 56.55 | 593750 |
| 1722637800 | 60.49 | -3.37 | -5.28 | 62.71 | 63.04 | 59.302 | 723302 |
| 1722551400 | 63.86 | -3.56 | -5.28 | 67.23 | 67.65 | 63.24 | 498421 |
| 1722465000 | 67.42 | 0.5 | 0.75 | 68.57 | 68.79 | 67.39 | 573347 |
| 1722378600 | 66.92 | 2.04 | 3.14 | 64.989999 | 67.3 | 64.989999 | 514589 |
| 1722292200 | 64.879999 | -1.09 | -1.65 | 66.05 | 66.15 | 63.71 | 339640 |
| 1722033000 | 65.97 | 0.6 | 0.92 | 65.39 | 66.569999 | 64.840999 | 310334 |
| 1721946600 | 65.37 | 1.86 | 2.93 | 63.53 | 66.05 | 62.95 | 421261 |
| 1721860200 | 63.51 | 0.06 | 0.09 | 63.76 | 64.61 | 62.61 | 447867 |
| 1721773800 | 63.45 | -2.16 | -3.29 | 65.08 | 65.3 | 63.32 | 458352 |
| 1721687400 | 65.61 | -0.78 | -1.17 | 65.86 | 66.34 | 64.822 | 333517 |
| 1721428200 | 66.39 | -1.59 | -2.34 | 67.59 | 68.59 | 66.099999 | 527441 |
| 1721341800 | 67.98 | 0.24 | 0.35 | 67.6 | 69.55 | 67.0701 | 520985 |
| 1721255400 | 67.74 | 1.44 | 2.17 | 66.709999 | 68.55 | 66.709999 | 813960 |
| 1721169000 | 66.3 | 0.34 | 0.52 | 65.39 | 66.519999 | 64.5663 | 578974 |
| 1721082600 | 65.959999 | 2.06 | 3.22 | 64.739999 | 67 | 64.319999 | 827756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
