News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 1.05395626868 | 63.57 | 65.87 | 62.01 | 1662385 | 63.17824171 | CS |
| 4 | -0.31 | -0.480247869868 | 64.55 | 65.98 | 59.48 | 995322 | 62.91983355 | CS |
| 12 | 8.07 | 14.3670998754 | 56.17 | 68.55 | 54.5 | 1326701 | 60.91838601 | CS |
| 26 | 1.26 | 2.00063512226 | 62.98 | 68.72 | 53.46 | 1653457 | 60.35208859 | CS |
| 52 | -3.2 | -4.74495848161 | 67.44 | 68.96 | 49.49 | 1819159 | 59.17869345 | CS |
| 156 | -30.42 | -32.1360659201 | 94.66 | 140.99 | 49.49 | 1248523 | 85.1145414 | CS |
| 260 | -23.64 | -26.9003186163 | 87.88 | 140.99 | 49.49 | 1088646 | 89.94188993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 63.97 | -0.68 | -1.05 | 64.81 | 64.81 | 63.5201 | 795824 |
| 1727217600 | 64.65 | 1.09 | 1.71 | 64.39 | 65.87 | 63.735 | 1929643 |
| 1727131200 | 63.56 | 1.52 | 2.45 | 62.51 | 63.71 | 62.06 | 1112178 |
| 1726872000 | 62.04 | -2.2 | -3.42 | 63.61 | 63.92 | 62.01 | 3781516 |
| 1726785600 | 64.239999 | 0.74 | 1.17 | 64.342489 | 64.8 | 63.405 | 757788 |
| 1726699200 | 63.5 | 0.16 | 0.25 | 63.57 | 64.73 | 62.705 | 730798 |
| 1726612800 | 63.34 | -0.02 | -0.03 | 63.695 | 64.235 | 63.06 | 883911 |
| 1726526400 | 63.36 | -0.15 | -0.24 | 63.7 | 63.97 | 62.6211 | 666966 |
| 1726267200 | 63.51 | 1.51 | 2.44 | 62.68 | 63.61 | 62.66 | 562135 |
| 1726180800 | 62 | 0.46 | 0.75 | 61.53 | 62.17 | 60.7401 | 643057 |
| 1726094400 | 61.54 | 0.38 | 0.62 | 61.3 | 61.64 | 59.48 | 722474 |
| 1726008000 | 61.16 | 0.09 | 0.15 | 60.15 | 61.45 | 60.15 | 751542 |
| 1725921600 | 61.07 | 0.79 | 1.31 | 60.46 | 61.96 | 60.1 | 832460 |
| 1725662400 | 60.28 | -2.38 | -3.80 | 62.88 | 62.88 | 60.18 | 1073752 |
| 1725576000 | 62.66 | -0.41 | -0.65 | 63.1 | 63.65 | 62.5 | 626974 |
| 1725489600 | 63.07 | 0.43 | 0.69 | 62.72 | 63.72 | 62.5 | 600644 |
| 1725403200 | 62.64 | -1.94 | -3.00 | 62.5 | 63.51 | 61.78 | 1022957 |
| 1725057600 | 64.58 | -0.82 | -1.25 | 65.379999 | 65.584999 | 64.15 | 977147 |
| 1724971200 | 65.4 | 0.29 | 0.45 | 65.8 | 65.98 | 64.45 | 594289 |
| 1724884800 | 65.11 | 0.03 | 0.05 | 64.55 | 65.2 | 64.349999 | 640886 |
| 1724798400 | 65.08 | -0.11 | -0.17 | 65.03 | 65.599999 | 64.285 | 560363 |
| 1724712000 | 65.19 | -0.19 | -0.29 | 65.849999 | 66.069999 | 65.01 | 552061 |
| 1724452800 | 65.379999 | 1.47 | 2.30 | 64.36 | 65.43 | 64 | 752010 |
| 1724366400 | 63.91 | -0.06 | -0.09 | 63.97 | 64.09 | 63.21 | 498500 |
| 1724280000 | 63.97 | 0.66 | 1.04 | 63.87 | 64.349999 | 63.2 | 701357 |
| 1724193600 | 63.31 | -1.89 | -2.90 | 64.78 | 65.33 | 63.22 | 771894 |
| 1724107200 | 65.2 | 2 | 3.16 | 63.25 | 65.22 | 63.25 | 1174575 |
| 1723848000 | 63.2 | 0.82 | 1.31 | 62.06 | 63.51 | 61.95 | 904632 |
| 1723761600 | 62.38 | 0.96 | 1.56 | 62.2 | 62.93 | 61.7189 | 1040418 |
| 1723675200 | 61.42 | 0.13 | 0.21 | 61.34 | 61.6 | 60.48 | 1441878 |
| 1723588800 | 61.29 | 1.64 | 2.75 | 60.18 | 61.43 | 60.09 | 1466635 |
| 1723502400 | 59.65 | -1.5 | -2.45 | 61.17 | 61.61 | 59.31 | 1119525 |
| 1723243200 | 61.15 | -0.29 | -0.47 | 61.23 | 61.395 | 60.0601 | 1031737 |
| 1723156800 | 61.44 | 0.19 | 0.31 | 61.5 | 62.4 | 61.18 | 1328640 |
| 1723070400 | 61.25 | 0.04 | 0.07 | 62.06 | 62.79 | 60.97 | 1327012 |
| 1722984000 | 61.21 | -0.45 | -0.73 | 61.5 | 62.17 | 60.77 | 1458923 |
| 1722897600 | 61.66 | -0.53 | -0.85 | 59.28 | 62.345 | 58.36 | 2519295 |
| 1722638400 | 62.19 | -2.15 | -3.34 | 60.64 | 62.75 | 60.493 | 2297604 |
| 1722552000 | 64.34 | 5.98 | 10.25 | 62.54 | 68.55 | 62.54 | 6670634 |
| 1722465600 | 58.36 | -0.11 | -0.19 | 58.9 | 59.64 | 57.42 | 5020265 |
| 1722379200 | 58.47 | -0.83 | -1.40 | 58.93 | 59 | 57.11 | 1404123 |
| 1722292800 | 59.3 | -0.3 | -0.50 | 59.75 | 60 | 58.37 | 1279064 |
| 1722033600 | 59.6 | 0.66 | 1.12 | 59.26 | 60.19 | 58.6 | 1091997 |
| 1721947200 | 58.94 | 1.99 | 3.49 | 56.71 | 59.235 | 56.51 | 1470720 |
| 1721860800 | 56.95 | -0.53 | -0.92 | 57.395 | 57.52 | 56.52 | 1656303 |
| 1721774400 | 57.48 | -0.36 | -0.62 | 57.75 | 57.75 | 56.68 | 1637621 |
| 1721688000 | 57.84 | 0.02 | 0.03 | 58.19 | 58.38 | 56.68 | 829827 |
| 1721428800 | 57.82 | -2.13 | -3.55 | 58.57 | 58.58 | 56.7 | 1589734 |
| 1721342400 | 59.95 | -2 | -3.23 | 61.63 | 62.485 | 59.82 | 1864713 |
| 1721256000 | 61.95 | 2.71 | 4.57 | 59.63 | 62.58 | 59.45 | 2043304 |
| 1721169600 | 59.24 | 1.18 | 2.03 | 57.83 | 59.26 | 57.33 | 1316679 |
| 1721083200 | 58.06 | 0.65 | 1.13 | 57.67 | 58.1 | 56.285 | 1156207 |
| 1720824000 | 57.41 | 0.71 | 1.25 | 57.41 | 57.82 | 56.46 | 1069321 |
| 1720737600 | 56.7 | 1.85 | 3.37 | 55.99 | 56.93 | 55.25 | 1142465 |
| 1720651200 | 54.85 | 0.31 | 0.57 | 54.95 | 55.54 | 54.5 | 966926 |
| 1720564800 | 54.54 | -1.69 | -3.01 | 55.8 | 56.04 | 54.5 | 1070335 |
| 1720478400 | 56.23 | 1.11 | 2.01 | 55.41 | 56.39 | 55.09 | 1195289 |
| 1720219200 | 55.12 | -0.54 | -0.97 | 55.58 | 56.01 | 54.72 | 1906152 |
| 1720040640 | 55.66 | 0.04 | 0.07 | 56.17 | 56.57 | 55.63 | 708774 |
| 1719960000 | 55.62 | -0.99 | -1.75 | 56.83 | 57.36 | 55.3 | 1546548 |
| 1719873600 | 56.61 | -0.94 | -1.63 | 57.36 | 58.16 | 56.35 | 1520266 |
| 1719614400 | 57.55 | 0.47 | 0.82 | 56.92 | 58.055 | 56.92 | 2772585 |
| 1719528000 | 57.08 | 0.31 | 0.55 | 56.83 | 57.47 | 56.56 | 918876 |
| 1719441600 | 56.77 | 0.25 | 0.44 | 56.53 | 57.19 | 56.06 | 1096251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
