News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.201113861386 | 64.64 | 67.81 | 63.88 | 15662462 | 66.19296076 | CS |
| 4 | 4.33 | 7.1950814224 | 60.18 | 67.81 | 59.84 | 14396133 | 64.60680185 | CS |
| 12 | 1.77 | 2.8211667198 | 62.74 | 67.81 | 58.655 | 12175629 | 62.97280058 | CS |
| 26 | 12.46 | 23.9385206532 | 52.05 | 67.81 | 51.95 | 14271564 | 59.75050663 | CS |
| 52 | 17.53 | 37.3137505321 | 46.98 | 67.81 | 38.17 | 16062166 | 51.52081858 | CS |
| 156 | -3.35 | -4.93663424698 | 67.86 | 74.64 | 38.17 | 18996224 | 53.73041922 | CS |
| 260 | -6.21 | -8.78110859729 | 70.72 | 83.11 | 32 | 19835829 | 55.77775431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 65.14 | 0.25 | 0.39 | 65.09 | 65.98 | 64.55 | 8640327 |
| 1721342400 | 64.89 | -2.72 | -4.02 | 67.61 | 67.7499 | 64.84 | 15793302 |
| 1721256000 | 67.61 | 0.34 | 0.51 | 66.849999 | 67.81 | 66.62 | 17209409 |
| 1721169600 | 67.27 | 2.13 | 3.27 | 65.099999 | 67.52 | 64.7 | 21169281 |
| 1721083200 | 65.14 | 0.62 | 0.96 | 64.64 | 65.55 | 63.88 | 16653012 |
| 1720824000 | 64.519999 | -1.19 | -1.81 | 66.61 | 66.69 | 63.35 | 30117800 |
| 1720737600 | 65.709999 | -1.27 | -1.90 | 65.849999 | 66.5 | 65.305 | 20156637 |
| 1720651200 | 66.98 | 0.43 | 0.65 | 66.3 | 66.989999 | 66.22 | 9769977 |
| 1720564800 | 66.55 | 1.81 | 2.80 | 64.959999 | 66.76 | 64.739999 | 16907593 |
| 1720478400 | 64.739999 | 0.71 | 1.11 | 64.26 | 64.87 | 64.22 | 10346246 |
| 1720219200 | 64.03 | -0.43 | -0.67 | 64.629999 | 64.629999 | 63.75 | 7225745 |
| 1720040640 | 64.459999 | -0.22 | -0.34 | 64.68 | 65.22 | 64.405 | 6574083 |
| 1719960000 | 64.68 | 1.25 | 1.97 | 63.28 | 64.709999 | 63.28 | 10965233 |
| 1719873600 | 63.43 | 1.88 | 3.05 | 63.65 | 64.3 | 62.985 | 15331288 |
| 1719614400 | 61.55 | 0 | 0.00 | 61.55 | 61.55 | 61.55 | 0 |
| 1719528000 | 61.55 | 0.3 | 0.49 | 61.5 | 61.93 | 60.959 | 11283525 |
| 1719441600 | 61.25 | -0.33 | -0.54 | 61.4 | 61.41 | 60.555 | 12398715 |
| 1719355200 | 61.58 | 0.24 | 0.39 | 61.17 | 61.83 | 60.86 | 11729129 |
| 1719268800 | 61.34 | 1.35 | 2.25 | 60.18 | 61.78 | 59.84 | 13252972 |
| 1719009600 | 59.99 | -0.63 | -1.04 | 60.5 | 60.5 | 59.34 | 18983601 |
| 1718923200 | 60.62 | -0.16 | -0.26 | 60.42 | 61.02 | 60.35 | 9518566 |
| 1718750400 | 60.78 | 0.72 | 1.20 | 60.37 | 61.63 | 60.09 | 15766471 |
| 1718664000 | 60.06 | 0.73 | 1.23 | 59.21 | 60.53 | 58.85 | 15525581 |
| 1718404800 | 59.33 | -0.9 | -1.49 | 59.58 | 59.8299 | 58.655 | 10509778 |
| 1718318400 | 60.23 | 0.22 | 0.37 | 60.06 | 60.37 | 59.15 | 9357947 |
| 1718232000 | 60.01 | 0.87 | 1.47 | 60.84 | 61.21 | 59.9 | 15327285 |
| 1718145600 | 59.14 | -2.29 | -3.73 | 60.77 | 60.79 | 58.9 | 17041695 |
| 1718059200 | 61.43 | -0.35 | -0.57 | 61.25 | 61.66 | 60.74 | 9303714 |
| 1717800000 | 61.78 | -0.16 | -0.26 | 61.82 | 62.585 | 61.58 | 8260244 |
| 1717713600 | 61.94 | 0.17 | 0.28 | 61.71 | 62.045 | 61.25 | 8523720 |
| 1717627200 | 61.77 | 0.74 | 1.21 | 61.28 | 61.86 | 60.93 | 8755520 |
| 1717540800 | 61.03 | -0.89 | -1.44 | 61.22 | 62.029 | 60.76 | 10420375 |
| 1717454400 | 61.92 | -0.39 | -0.63 | 62.95 | 63 | 61.32 | 11371673 |
| 1717195200 | 62.31 | 0.38 | 0.61 | 62 | 62.39 | 61.44 | 17314485 |
| 1717108800 | 61.93 | -0.08 | -0.13 | 62.09 | 62.48 | 61.61 | 10070024 |
| 1717022400 | 62.01 | -0.44 | -0.70 | 61.56 | 62.18 | 61.2 | 7219589 |
| 1716936000 | 62.45 | -1.13 | -1.78 | 63.38 | 63.57 | 62.35 | 8525128 |
| 1716590400 | 63.58 | 0.56 | 0.89 | 63.33 | 63.965 | 63.27 | 9424615 |
| 1716504000 | 63.02 | -0.8 | -1.25 | 63.8 | 64.03 | 62.5 | 11522869 |
| 1716417600 | 63.82 | -0.92 | -1.42 | 64.55 | 64.98 | 63.64 | 8851898 |
| 1716331200 | 64.739999 | 1.58 | 2.50 | 63.26 | 64.879999 | 63.2 | 11195753 |
| 1716244800 | 63.16 | -0.91 | -1.42 | 64.069999 | 64.25 | 62.92 | 11787041 |
| 1715985600 | 64.069999 | -0.07 | -0.11 | 64.47 | 64.55 | 63.9 | 8417504 |
| 1715899200 | 64.14 | -0.1 | -0.16 | 64.099999 | 64.47 | 63.425 | 11695754 |
| 1715812800 | 64.239999 | 0.65 | 1.02 | 63.89 | 64.39 | 63.6015 | 9455702 |
| 1715726400 | 63.59 | 0.19 | 0.30 | 63.56 | 63.965 | 63.23 | 8320833 |
| 1715640000 | 63.4 | -0.13 | -0.20 | 63.63 | 63.95 | 63.37 | 6614498 |
| 1715380800 | 63.53 | 0.21 | 0.33 | 63.58 | 63.92 | 63.12 | 9547039 |
| 1715294400 | 63.32 | 0.57 | 0.91 | 62.59 | 63.4299 | 62.285 | 11558091 |
| 1715208000 | 62.75 | 0.75 | 1.21 | 61.64 | 62.95 | 61.51 | 9723956 |
| 1715121600 | 62 | -0.81 | -1.29 | 63 | 63.16 | 61.97 | 10147702 |
| 1715035200 | 62.81 | 1.29 | 2.10 | 61.99 | 62.94 | 61.72 | 13393837 |
| 1714776000 | 61.52 | -0.02 | -0.03 | 61.53 | 62.15 | 61.41 | 11047620 |
| 1714689600 | 61.54 | 0.19 | 0.31 | 62.1 | 62.19 | 60.98 | 11291695 |
| 1714603200 | 61.35 | 0.02 | 0.03 | 61.55 | 62.27 | 60.8814 | 14115598 |
| 1714516800 | 61.33 | -0.93 | -1.49 | 61.91 | 62.335 | 61.29 | 11160319 |
| 1714430400 | 62.26 | -0.4 | -0.64 | 62.74 | 63.355 | 61.955 | 11295697 |
| 1714171200 | 62.66 | 0.87 | 1.41 | 61.57 | 63.225 | 61.51 | 16356858 |
| 1714084800 | 61.79 | -0.68 | -1.09 | 61.84 | 62.43 | 61.1 | 13330671 |
| 1713998400 | 62.47 | -0.2 | -0.32 | 62.29 | 62.73 | 61.84 | 10118982 |
| 1713912000 | 62.67 | 1.72 | 2.82 | 61.06 | 62.77 | 61.02 | 17421432 |
| 1713825600 | 60.95 | 1.81 | 3.06 | 59.44 | 61.055 | 59.2 | 14506883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
