News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.015941335884 | 62.73 | 62.74 | 62.44 | 706218 | 62.61400346 | CS |
| 4 | -0.16 | -0.254372019078 | 62.9 | 63 | 62.44 | 524986 | 62.74508533 | CS |
| 12 | -0.29 | -0.460098365858 | 63.03 | 66 | 60.74 | 1094890 | 62.09943081 | CS |
| 26 | 8.23 | 15.098147129 | 54.51 | 73.04 | 54.49 | 785553 | 62.05514577 | CS |
| 52 | 13.15 | 26.5174430329 | 49.59 | 73.04 | 33.12 | 711829 | 54.00772558 | CS |
| 156 | -13.01 | -17.1749174917 | 75.75 | 85.99 | 33.12 | 524411 | 58.83757643 | CS |
| 260 | 2.41 | 3.99469583955 | 60.33 | 92.51 | 33.12 | 491378 | 63.94829574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 62.66 | 0.16 | 0.26 | 62.64 | 62.68 | 62.46 | 1262798 |
| 1726699200 | 62.5 | -0.15 | -0.24 | 62.56 | 62.67 | 62.44 | 407305 |
| 1726612800 | 62.65 | 0.07 | 0.11 | 62.73 | 62.73 | 62.53 | 523045 |
| 1726526400 | 62.58 | -0.04 | -0.06 | 62.7 | 62.7 | 62.55 | 962014 |
| 1726267200 | 62.62 | -0.1 | -0.16 | 62.73 | 62.75 | 62.62 | 402641 |
| 1726180800 | 62.72 | 0.07 | 0.11 | 62.73 | 62.75 | 62.59 | 599278 |
| 1726094400 | 62.65 | -0.12 | -0.19 | 62.71 | 62.77 | 62.51 | 269092 |
| 1726008000 | 62.77 | -0.01 | -0.02 | 62.8 | 62.8 | 62.66 | 336390 |
| 1725921600 | 62.78 | -0.03 | -0.05 | 62.72 | 62.84 | 62.7 | 222439 |
| 1725662400 | 62.81 | -0.04 | -0.06 | 62.84 | 62.92 | 62.65 | 225370 |
| 1725576000 | 62.85 | -0.02 | -0.03 | 62.9 | 62.91 | 62.7 | 361384 |
| 1725489600 | 62.87 | 0.04 | 0.06 | 62.75 | 62.895 | 62.465 | 677405 |
| 1725403200 | 62.83 | 0.08 | 0.13 | 62.65 | 62.88 | 62.65 | 794573 |
| 1725057600 | 62.75 | 0.17 | 0.27 | 62.75 | 62.86 | 62.65 | 701697 |
| 1724971200 | 62.58 | -0.23 | -0.37 | 62.89 | 62.92 | 62.58 | 303762 |
| 1724884800 | 62.81 | -0.04 | -0.06 | 62.82 | 62.94 | 62.78 | 248041 |
| 1724798400 | 62.85 | 0.04 | 0.06 | 62.81 | 62.95 | 62.81 | 422202 |
| 1724712000 | 62.81 | -0.19 | -0.30 | 62.99 | 62.99 | 62.8 | 342810 |
| 1724452800 | 63 | 0.2 | 0.32 | 62.9 | 63 | 62.83 | 971930 |
| 1724366400 | 62.8 | -0.03 | -0.05 | 62.87 | 62.99 | 62.8 | 401989 |
| 1724280000 | 62.83 | 0.03 | 0.05 | 62.8 | 62.85 | 62.75 | 276522 |
| 1724193600 | 62.8 | 0.04 | 0.06 | 62.8 | 62.9 | 62.72 | 332629 |
| 1724107200 | 62.76 | 0.11 | 0.18 | 62.65 | 62.93 | 62.51 | 606529 |
| 1723848000 | 62.65 | -0.25 | -0.40 | 62.85 | 62.9 | 62.4 | 631749 |
| 1723761600 | 62.9 | -0.1 | -0.16 | 63.05 | 63.11 | 62.835 | 5016980 |
| 1723675200 | 63 | 1.01 | 1.63 | 61.98 | 63.04 | 61.96 | 1601287 |
| 1723588800 | 61.99 | 0.04 | 0.06 | 62.15 | 62.15 | 61.96 | 526840 |
| 1723502400 | 61.95 | -0.08 | -0.13 | 62 | 62.04 | 61.91 | 641514 |
| 1723243200 | 62.03 | 0.02 | 0.03 | 62 | 62.15 | 61.96 | 570789 |
| 1723156800 | 62.01 | 0.04 | 0.06 | 62.1 | 62.1 | 61.97 | 582622 |
| 1723070400 | 61.97 | 0 | 0.00 | 62.05 | 62.1 | 61.96 | 823275 |
| 1722984000 | 61.97 | 0.04 | 0.06 | 61.88 | 62.1 | 61.88 | 920996 |
| 1722897600 | 61.93 | 0.01 | 0.02 | 61.85 | 62.14 | 61.7 | 1577551 |
| 1722638400 | 61.92 | -0.02 | -0.03 | 61.95 | 62.04 | 61.88 | 836413 |
| 1722552000 | 61.94 | -0.04 | -0.06 | 62 | 62.1 | 61.89 | 718789 |
| 1722465600 | 61.98 | 0.14 | 0.23 | 61.93 | 62.1 | 61.88 | 578956 |
| 1722379200 | 61.84 | -0.24 | -0.39 | 62.07 | 62.11 | 61.78 | 932540 |
| 1722292800 | 62.08 | 0.08 | 0.13 | 62.03 | 62.14 | 61.95 | 489570 |
| 1722033600 | 62 | 0.13 | 0.21 | 61.98 | 62 | 61.88 | 769375 |
| 1721947200 | 61.87 | -0.1 | -0.16 | 61.86 | 61.98 | 61.81 | 1550805 |
| 1721860800 | 61.97 | 0.13 | 0.21 | 61.74 | 61.98 | 61.7 | 533668 |
| 1721774400 | 61.84 | 0.21 | 0.34 | 61.69 | 61.885 | 61.66 | 1056473 |
| 1721688000 | 61.63 | 0.03 | 0.05 | 61.71 | 61.71 | 61.495 | 2042367 |
| 1721428800 | 61.6 | 0.05 | 0.08 | 61.55 | 61.69 | 61.42 | 1686215 |
| 1721342400 | 61.55 | -0.07 | -0.11 | 61.6 | 61.7 | 61.49 | 2849063 |
| 1721256000 | 61.62 | 0.06 | 0.10 | 61.58 | 61.72 | 61.56 | 1477453 |
| 1721169600 | 61.56 | -0.28 | -0.45 | 61.79 | 62 | 61.54 | 2284163 |
| 1721083200 | 61.84 | 0.25 | 0.41 | 61.8 | 62.26 | 61.61 | 2557923 |
| 1720824000 | 61.59 | -0.06 | -0.10 | 61.85 | 61.85 | 61.51 | 5561863 |
| 1720737600 | 61.65 | -0.05 | -0.08 | 62 | 62.4 | 61.36 | 10097998 |
| 1720651200 | 61.7 | -0.58 | -0.93 | 62.29 | 62.9 | 61.58 | 351719 |
| 1720564800 | 62.28 | -0.97 | -1.53 | 63.08 | 63.6 | 62.145 | 579297 |
| 1720478400 | 63.25 | 0.18 | 0.29 | 63 | 66 | 62.02 | 1338218 |
| 1720219200 | 63.07 | -0.13 | -0.21 | 62.81 | 63.33 | 62.53 | 152485 |
| 1720040640 | 63.2 | 1.08 | 1.74 | 62.25 | 63.785 | 62.11 | 181104 |
| 1719960000 | 62.12 | 0.99 | 1.62 | 60.86 | 62.56 | 60.86 | 324028 |
| 1719873600 | 61.13 | -1.3 | -2.08 | 62.64 | 63.14 | 60.74 | 322754 |
| 1719614400 | 62.43 | 0 | 0.00 | 62.43 | 62.43 | 62.43 | 0 |
| 1719528000 | 62.43 | -0.08 | -0.13 | 62.41 | 62.75 | 61.905 | 354254 |
| 1719441600 | 62.51 | -0.38 | -0.60 | 62.52 | 62.96 | 61.97 | 338776 |
| 1719355200 | 62.89 | 0.11 | 0.18 | 62.68 | 62.91 | 61.845 | 229875 |
| 1719268800 | 62.78 | 0.41 | 0.66 | 62.22 | 63.3 | 61.79 | 245548 |
| 1719009600 | 62.37 | 0.12 | 0.19 | 62.15 | 64.23 | 61.74 | 691316 |
| 1718923200 | 62.25 | 0.48 | 0.78 | 61.68 | 63.1 | 61.59 | 584534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
