News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.032722513089 | 61.12 | 61.83 | 59.98 | 792959 | 60.85339096 | CS |
| 4 | -3.02 | -4.70991890206 | 64.12 | 64.91 | 58.54 | 685401 | 61.38024464 | CS |
| 12 | -1.73 | -2.75346172211 | 62.83 | 69.54 | 58.54 | 784461 | 63.16729602 | CS |
| 26 | -11.75 | -16.1290322581 | 72.85 | 73.58 | 58.54 | 944012 | 65.02085022 | CS |
| 52 | -3.88 | -5.97106802093 | 64.98 | 77.09 | 58.54 | 782801 | 66.62710189 | CS |
| 156 | 1.1 | 1.83333333333 | 60 | 79.08 | 46.77 | 667009 | 63.10984176 | CS |
| 260 | -21.53 | -26.0559118964 | 82.63 | 83.7283 | 24.54 | 804804 | 56.17825483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 61.1 | -0.13 | -0.21 | 60.65 | 61.22 | 60.29 | 1265088 |
| 1726785600 | 61.23 | 0.72 | 1.19 | 61.79 | 61.79 | 60.59 | 733932 |
| 1726699200 | 60.51 | -0.19 | -0.31 | 60.99 | 61.83 | 60.19 | 617641 |
| 1726612800 | 60.7 | 0.2 | 0.33 | 60.89 | 61.46 | 60.18 | 500614 |
| 1726526400 | 60.5 | -0.34 | -0.56 | 61.12 | 61.51 | 59.98 | 847519 |
| 1726267200 | 60.84 | -0.5 | -0.82 | 61 | 61.64 | 60.24 | 1016255 |
| 1726180800 | 61.34 | 0.39 | 0.64 | 61.05 | 61.67 | 60.38 | 400608 |
| 1726094400 | 60.95 | 0.02 | 0.03 | 60.73 | 61.22 | 59.5 | 398166 |
| 1726008000 | 60.93 | 0.46 | 0.76 | 60.48 | 61.01 | 59.52 | 794006 |
| 1725921600 | 60.47 | 1.13 | 1.90 | 59.82 | 60.86 | 59.4 | 643036 |
| 1725662400 | 59.34 | -0.97 | -1.61 | 60.59 | 61.12 | 58.54 | 738012 |
| 1725576000 | 60.31 | -1.19 | -1.93 | 61.45 | 61.96 | 59.9 | 650288 |
| 1725489600 | 61.5 | 1.03 | 1.70 | 60.25 | 62.05 | 60.25 | 555718 |
| 1725403200 | 60.47 | -2.82 | -4.46 | 62.97 | 63.0152 | 60.21 | 752046 |
| 1725057600 | 63.29 | -0.44 | -0.69 | 63.19 | 63.73 | 62.49 | 881380 |
| 1724971200 | 63.73 | 0.82 | 1.30 | 63.55 | 64.22 | 63.02 | 487846 |
| 1724884800 | 62.91 | -0.79 | -1.24 | 63.68 | 64.069999 | 62.26 | 469240 |
| 1724798400 | 63.7 | -0.11 | -0.17 | 63.31 | 64.04 | 62.78 | 439010 |
| 1724712000 | 63.81 | -0.16 | -0.25 | 64.12 | 64.91 | 63.57 | 832212 |
| 1724452800 | 63.97 | 0.62 | 0.98 | 63.67 | 64.53 | 63.2 | 1348336 |
| 1724366400 | 63.35 | -0.3 | -0.47 | 63.7 | 63.76 | 63.19 | 336535 |
| 1724280000 | 63.65 | 1.26 | 2.02 | 62.62 | 63.73 | 62.36 | 343652 |
| 1724193600 | 62.39 | -0.48 | -0.76 | 62.68 | 62.86 | 61.8801 | 408208 |
| 1724107200 | 62.87 | 0.29 | 0.46 | 62.52 | 63.1867 | 62.31 | 459765 |
| 1723848000 | 62.58 | -0.13 | -0.21 | 62.78 | 62.89 | 62.34 | 487288 |
| 1723761600 | 62.71 | 0.61 | 0.98 | 63 | 63.29 | 62.35 | 471926 |
| 1723675200 | 62.1 | 0.13 | 0.21 | 61.28 | 62.11 | 60.31 | 735502 |
| 1723588800 | 61.97 | 0.7 | 1.14 | 61.61 | 62.35 | 60.82 | 531624 |
| 1723502400 | 61.27 | -0.89 | -1.43 | 62.2 | 62.35 | 61.15 | 454820 |
| 1723243200 | 62.16 | 0.28 | 0.45 | 62.12 | 62.905 | 61.895 | 495732 |
| 1723156800 | 61.88 | 0.38 | 0.62 | 62.1 | 62.94 | 61.86 | 760185 |
| 1723070400 | 61.5 | 0.65 | 1.07 | 61.62 | 62.83 | 61.37 | 770263 |
| 1722984000 | 60.85 | -0.08 | -0.13 | 61.23 | 62.2799 | 60.64 | 776112 |
| 1722897600 | 60.93 | -1.28 | -2.06 | 59.62 | 61.52 | 59.38 | 900921 |
| 1722638400 | 62.21 | -2.23 | -3.46 | 62.93 | 63.095 | 60.47 | 1161211 |
| 1722552000 | 64.44 | -1.77 | -2.67 | 66.12 | 67.21 | 63.3 | 918362 |
| 1722465600 | 66.209999 | 0.72 | 1.10 | 66.3 | 67.3169 | 65.28 | 681521 |
| 1722379200 | 65.489999 | 0.24 | 0.37 | 65.42 | 66.239999 | 64.79 | 792726 |
| 1722292800 | 65.25 | 1.59 | 2.50 | 63.74 | 65.25 | 63.24 | 1037646 |
| 1722033600 | 63.66 | 1.42 | 2.28 | 62.92 | 64 | 62.59 | 839283 |
| 1721947200 | 62.24 | 0.75 | 1.22 | 61.86 | 63.38 | 61.59 | 895227 |
| 1721860800 | 61.49 | -2.76 | -4.30 | 64 | 64.379999 | 61.4 | 748338 |
| 1721774400 | 64.25 | -0.09 | -0.14 | 64.26 | 65.375 | 64.062299 | 749296 |
| 1721688000 | 64.34 | 1.53 | 2.44 | 62.92 | 64.56 | 62.92 | 1390878 |
| 1721428800 | 62.81 | 0.16 | 0.26 | 62.57 | 63.62 | 61.82 | 1451436 |
| 1721342400 | 62.65 | -5.29 | -7.79 | 65.39 | 67 | 62.39 | 2422009 |
| 1721256000 | 67.94 | -1.09 | -1.58 | 68.8 | 69.24 | 67.75 | 1195428 |
| 1721169600 | 69.03 | 1.27 | 1.87 | 68.11 | 69.54 | 67.96 | 902796 |
| 1721083200 | 67.76 | 1.04 | 1.56 | 67.5 | 68.19 | 66.8 | 1338331 |
| 1720824000 | 66.72 | 1.12 | 1.71 | 66.5 | 67.42 | 66.03 | 1097486 |
| 1720737600 | 65.599999 | 1.16 | 1.80 | 65.29 | 65.73 | 64.795 | 742533 |
| 1720651200 | 64.44 | 0.33 | 0.51 | 64.18 | 64.599999 | 63.835 | 698816 |
| 1720564800 | 64.11 | -0.65 | -1.00 | 64.97 | 64.98 | 64.09 | 506349 |
| 1720478400 | 64.76 | -0.06 | -0.09 | 65.019999 | 65.73 | 64.709999 | 620867 |
| 1720219200 | 64.819999 | 0.08 | 0.12 | 64.67 | 64.9 | 64.3 | 571688 |
| 1720040640 | 64.739999 | 0.95 | 1.49 | 63.75 | 64.775 | 63.64 | 438234 |
| 1719960000 | 63.79 | 1.3 | 2.08 | 62.32 | 64.18 | 62 | 890802 |
| 1719873600 | 62.49 | -1.13 | -1.78 | 62.83 | 63.55 | 62.33 | 1103968 |
| 1719614400 | 63.62 | 0 | 0.00 | 63.62 | 63.62 | 63.62 | 0 |
| 1719528000 | 63.62 | 1.05 | 1.68 | 62.7 | 63.67 | 62.08 | 838782 |
| 1719441600 | 62.57 | -0.36 | -0.57 | 62.37 | 62.96 | 62.03 | 661124 |
| 1719355200 | 62.93 | -0.72 | -1.13 | 63.01 | 63.39 | 61.84 | 1035367 |
| 1719268800 | 63.65 | -1.4 | -2.15 | 65.129999 | 66.045 | 63.29 | 1415690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
