News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -5.61333993726 | 60.57 | 60.75 | 56.69 | 2222117 | 59.15248949 | DR |
| 4 | -6.73 | -10.5320813772 | 63.9 | 64.5 | 56.69 | 2242247 | 60.85845638 | DR |
| 12 | -9.88 | -14.7352721849 | 67.05 | 69.81 | 56.69 | 1705454 | 64.13723335 | DR |
| 26 | -14.78 | -20.5420430855 | 71.95 | 73.12 | 56.69 | 1463167 | 66.05674088 | DR |
| 52 | -12.08 | -17.4440433213 | 69.25 | 74.97 | 56.69 | 1481358 | 66.76782694 | DR |
| 156 | 9.82 | 20.7391763464 | 47.35 | 74.97 | 44.61 | 1817643 | 58.88635436 | DR |
| 260 | 8.43 | 17.2958555601 | 48.74 | 74.97 | 40.33 | 1845258 | 57.08351209 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 57.54 | -0.72 | -1.24 | 58.32 | 58.36 | 57.2 | 2043310 |
| 1732578000 | 58.26 | -1.4 | -2.35 | 59.705 | 59.7558 | 58.24 | 2400721 |
| 1732318800 | 59.66 | -0.37 | -0.62 | 59.22 | 59.8 | 59.22 | 2547619 |
| 1732232400 | 60.03 | -0.49 | -0.81 | 60.165 | 60.43 | 59.63 | 2611212 |
| 1732146000 | 60.52 | -0.19 | -0.31 | 60.61 | 60.75 | 60.23 | 1341463 |
| 1732059600 | 60.71 | -0.64 | -1.04 | 60.43 | 61.03 | 60.4142 | 1009436 |
| 1731973200 | 61.35 | 0.5 | 0.82 | 61.3 | 61.76 | 61.22 | 1854611 |
| 1731714000 | 60.85 | 0.38 | 0.63 | 60.83 | 61.25 | 60.63 | 2117691 |
| 1731627600 | 60.47 | 0.6 | 1.00 | 60.39 | 60.67 | 60.14 | 3359861 |
| 1731541200 | 59.87 | 0.3 | 0.50 | 59.07 | 60.66 | 58.46 | 4539065 |
| 1731454800 | 59.57 | -1.51 | -2.47 | 60.03 | 60.09 | 58.81 | 3664995 |
| 1731368400 | 61.08 | -0.15 | -0.24 | 60.755 | 61.17 | 60.73 | 1568938 |
| 1731109200 | 61.23 | -1.52 | -2.42 | 61.6 | 61.61 | 60.64 | 1524880 |
| 1731022800 | 62.75 | 0.97 | 1.57 | 62.6065 | 62.93 | 62.23 | 1351948 |
| 1730936400 | 61.78 | -1.63 | -2.57 | 61.3 | 62.4465 | 61.01 | 2265350 |
| 1730850000 | 63.41 | 0.42 | 0.67 | 63.316 | 63.64 | 63.06 | 1119975 |
| 1730763600 | 62.99 | 0.52 | 0.83 | 63.29 | 63.6 | 62.85 | 1491545 |
| 1730500800 | 62.47 | -0.09 | -0.14 | 63.34 | 63.4 | 62.29 | 1190695 |
| 1730414400 | 62.56 | -1.01 | -1.59 | 62.76 | 62.96 | 61.953 | 2183941 |
| 1730328000 | 63.57 | -0.46 | -0.72 | 63.87 | 64.5 | 63.57 | 4174111 |
| 1730241600 | 64.03 | -0.67 | -1.04 | 64.519999 | 64.81 | 63.96 | 1647659 |
| 1730155200 | 64.7 | -0.32 | -0.49 | 63.97 | 64.79 | 63.97 | 1286657 |
| 1729896000 | 65.019999 | 0.13 | 0.20 | 65.209999 | 65.379999 | 64.819999 | 1375761 |
| 1729809600 | 64.89 | 0.29 | 0.45 | 65.14 | 65.269999 | 64.56 | 549765 |
| 1729723200 | 64.599999 | -0.24 | -0.37 | 64.69 | 64.959999 | 64.254999 | 962229 |
| 1729636800 | 64.84 | -0.07 | -0.11 | 64.86 | 65.209999 | 64.73 | 601344 |
| 1729550400 | 64.91 | 0 | 0.00 | 65.23 | 65.42 | 64.79 | 927684 |
| 1729291200 | 64.91 | -0.09 | -0.14 | 65.05 | 65.065 | 64.62 | 1026513 |
| 1729204800 | 65 | 0.55 | 0.85 | 65.06 | 65.209999 | 64.55 | 1073081 |
| 1729118400 | 64.45 | -0.28 | -0.43 | 65.19 | 65.3 | 64.37 | 1632104 |
| 1729032000 | 64.73 | -3.38 | -4.96 | 65.08 | 65.22 | 64.575 | 2261708 |
| 1728945600 | 68.11 | -0.17 | -0.25 | 68.18 | 68.46 | 67.92 | 887327 |
| 1728686400 | 68.28 | -0.18 | -0.26 | 68.19 | 68.58 | 68.055 | 1785972 |
| 1728600000 | 68.46 | 0.42 | 0.62 | 68.27 | 68.48 | 68.04 | 719689 |
| 1728513600 | 68.04 | -0.17 | -0.25 | 67.51 | 68.13 | 67.41 | 737432 |
| 1728427200 | 68.21 | -1.23 | -1.77 | 68.8 | 68.8 | 67.88 | 1048093 |
| 1728340800 | 69.44 | 0.84 | 1.22 | 69.11 | 69.79 | 69.11 | 1282163 |
| 1728081600 | 68.6 | 0.72 | 1.06 | 68.74 | 69.135 | 68.45 | 1914655 |
| 1727995200 | 67.88 | 0.6 | 0.89 | 67.42 | 68.0175 | 67.315 | 2020512 |
| 1727908800 | 67.28 | 1.6 | 2.44 | 67.27 | 67.53 | 66.489999 | 2629299 |
| 1727822400 | 65.68 | 1.06 | 1.64 | 64.86 | 65.98 | 64.78 | 2295875 |
| 1727735520 | 64.62 | -1.53 | -2.31 | 65.16 | 65.44 | 64.43 | 2750385 |
| 1727476800 | 66.15 | 0.48 | 0.73 | 66 | 66.37 | 65.569999 | 1373877 |
| 1727390400 | 65.67 | -0.99 | -1.49 | 65.23 | 66.42 | 65.12 | 2513506 |
| 1727304000 | 66.66 | -2.02 | -2.94 | 68.3 | 68.37 | 66.66 | 2001188 |
| 1727217600 | 68.68 | -0.49 | -0.71 | 69.38 | 69.44 | 68.59 | 1448575 |
| 1727131200 | 69.17 | 0.08 | 0.12 | 69.22 | 69.745 | 68.8 | 1167195 |
| 1726872000 | 69.09 | -0.05 | -0.07 | 69.45 | 69.49 | 68.65 | 1334626 |
| 1726785600 | 69.14 | 1.1 | 1.62 | 69.37 | 69.81 | 69.055 | 1231954 |
| 1726699200 | 68.04 | -0.28 | -0.41 | 68.29 | 68.94 | 67.85 | 1335088 |
| 1726612800 | 68.32 | 0.23 | 0.34 | 68.3 | 68.62 | 67.92 | 1613937 |
| 1726526400 | 68.09 | 0.44 | 0.65 | 67.9 | 68.22 | 67.815 | 1102656 |
| 1726267200 | 67.65 | 0.32 | 0.48 | 67.63 | 67.82 | 67.265 | 1777049 |
| 1726180800 | 67.33 | 0.97 | 1.46 | 66.72 | 67.42 | 66.489999 | 1219320 |
| 1726094400 | 66.36 | 0.45 | 0.68 | 66.4 | 66.7 | 65.68 | 1618593 |
| 1726008000 | 65.91 | -1.46 | -2.17 | 66.53 | 66.59 | 64.8201 | 1289647 |
| 1725921600 | 67.37 | 1.07 | 1.61 | 66.709999 | 67.75 | 66.68 | 935400 |
| 1725662400 | 66.3 | -0.51 | -0.76 | 67.13 | 67.155 | 65.94 | 834539 |
| 1725576000 | 66.81 | 0.33 | 0.50 | 67.33 | 67.56 | 66.76 | 1092820 |
| 1725489600 | 66.48 | -0.4 | -0.60 | 67.05 | 67.56 | 66.37 | 1255029 |
| 1725403200 | 66.879999 | -2.12 | -3.07 | 67.58 | 67.59 | 66.78 | 1126484 |
| 1725057600 | 69 | -0.6 | -0.86 | 69.23 | 69.36 | 68.51 | 1112811 |
| 1724971200 | 69.6 | 0.09 | 0.13 | 69.41 | 69.7125 | 69.13 | 754751 |
| 1724884800 | 69.51 | -0.66 | -0.94 | 69.41 | 69.68 | 69.225 | 571232 |
| 1724798400 | 70.17 | -0.25 | -0.36 | 70.34 | 70.37 | 69.78 | 2658183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
