News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.17 | -3.34000307834 | 64.97 | 64.99 | 61.3 | 126106 | 63.1017225 | CS |
| 4 | 0.59 | 0.948400578685 | 62.21 | 64.99 | 59.22 | 113324 | 62.22506765 | CS |
| 12 | 3.21 | 5.38680986743 | 59.59 | 68.3074 | 58.63 | 130604 | 62.89104361 | CS |
| 26 | 10.52 | 20.1224177506 | 52.28 | 68.3074 | 47.59 | 147879 | 58.60425746 | CS |
| 52 | 16.79 | 36.492066942 | 46.01 | 68.3074 | 32.01 | 214675 | 49.13567693 | CS |
| 156 | 32.71 | 108.707211698 | 30.09 | 68.3074 | 13.79 | 245984 | 34.51549444 | CS |
| 260 | 27.84 | 79.6338672769 | 34.96 | 68.3074 | 13.79 | 210409 | 33.90570981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 62.8 | -0.28 | -0.44 | 63.22 | 63.92 | 62.49 | 124580 |
| 1737762000 | 63.08 | -0.37 | -0.58 | 63.24 | 63.45 | 62.88 | 60688 |
| 1737675600 | 63.45 | 0 | 0.00 | 63.45 | 63.45 | 63.45 | 0 |
| 1737589200 | 63.45 | 0.34 | 0.54 | 62.86 | 64.135 | 62.86 | 106662 |
| 1737502800 | 63.11 | -0.94 | -1.47 | 64.97 | 64.989999 | 62.28 | 212493 |
| 1737157200 | 64.05 | 1.48 | 2.37 | 62.69 | 64.069999 | 62.67 | 74117 |
| 1737070800 | 62.57 | 0.13 | 0.21 | 62.51 | 63.39 | 61.7 | 135328 |
| 1736984400 | 62.44 | -0.04 | -0.06 | 64.34 | 64.34 | 62.31 | 131574 |
| 1736898000 | 62.48 | 1.61 | 2.64 | 61.47 | 62.65 | 60.82 | 114587 |
| 1736811600 | 60.87 | 0.01 | 0.02 | 61.12 | 61.12 | 59.22 | 171363 |
| 1736552400 | 60.86 | -0.19 | -0.31 | 60.19 | 61 | 60.19 | 117967 |
| 1736379600 | 61.05 | 0.27 | 0.44 | 60.17 | 61.13 | 59.535 | 142963 |
| 1736293200 | 60.78 | -0.47 | -0.77 | 61.19 | 61.28 | 59.78 | 93517 |
| 1736206800 | 61.25 | -1.41 | -2.25 | 62.925 | 62.925 | 61.13 | 127040 |
| 1735947600 | 62.66 | -0.68 | -1.07 | 63.45 | 64.444999 | 62.59 | 67747 |
| 1735861200 | 63.34 | 0.62 | 0.99 | 63.36 | 64.67 | 63.17 | 70226 |
| 1735688400 | 62.72 | 0.5 | 0.80 | 62.21 | 63.13 | 62.21 | 62326 |
| 1735602000 | 62.22 | -1.49 | -2.34 | 62.92 | 63.35 | 62.05 | 92639 |
| 1735342800 | 63.71 | 0.19 | 0.30 | 63.65 | 63.82 | 62.98 | 62624 |
| 1735256400 | 63.52 | 0.83 | 1.32 | 63.37 | 63.99 | 62.5 | 97498 |
| 1735077840 | 62.69 | 0.55 | 0.89 | 62.12 | 62.97 | 62.11 | 41041 |
| 1734997200 | 62.14 | 0.07 | 0.11 | 62.42 | 62.42 | 61.31 | 81811 |
| 1734738000 | 62.07 | 0.87 | 1.42 | 61.15 | 62.79 | 61.15 | 165696 |
| 1734651600 | 61.2 | 0.94 | 1.56 | 60.915 | 62.11 | 60.915 | 120204 |
| 1734565200 | 60.26 | -1.01 | -1.65 | 61.695 | 62.18 | 60.11 | 150531 |
| 1734478800 | 61.27 | -1.07 | -1.72 | 62.1 | 62.64 | 60.83 | 156415 |
| 1734392400 | 62.34 | -0.63 | -1.00 | 63.24 | 63.45 | 62.271 | 106523 |
| 1734133200 | 62.97 | 0.24 | 0.38 | 63.23 | 63.59 | 62.18 | 122472 |
| 1734046800 | 62.73 | 1.31 | 2.13 | 61.82 | 63.52 | 61.73 | 129493 |
| 1733960400 | 61.42 | 0.57 | 0.94 | 61.095 | 61.86 | 61.075 | 88756 |
| 1733874000 | 60.85 | -0.18 | -0.29 | 61.445 | 61.9 | 60.5 | 91605 |
| 1733787600 | 61.03 | -2.68 | -4.21 | 63.98 | 63.98 | 60.97 | 90527 |
| 1733528400 | 63.71 | -0.42 | -0.65 | 64.08 | 64.269999 | 63.36 | 58661 |
| 1733442000 | 64.129999 | 1.01 | 1.60 | 63.03 | 65.14 | 63.03 | 171778 |
| 1733355600 | 63.12 | -0.19 | -0.30 | 63.32 | 64.4 | 62.97 | 69741 |
| 1733269200 | 63.31 | 0.42 | 0.67 | 62.36 | 63.93 | 62.32 | 99015 |
| 1733182800 | 62.89 | -0.57 | -0.90 | 64.22 | 64.22 | 62.8 | 119884 |
| 1732917840 | 63.46 | -0.18 | -0.28 | 63.313 | 64.66 | 62.84 | 72403 |
| 1732750800 | 63.64 | -1.36 | -2.09 | 64.935 | 65.17 | 63.64 | 80801 |
| 1732664400 | 65 | 1.17 | 1.83 | 63.905 | 65.44 | 63.905 | 113154 |
| 1732578000 | 63.83 | -1.16 | -1.78 | 65.44 | 65.485 | 63.83 | 152411 |
| 1732318800 | 64.989999 | 1.05 | 1.64 | 64.68 | 65.569999 | 64.5 | 147061 |
| 1732232400 | 63.94 | 0.67 | 1.06 | 63.25 | 64.23 | 62.615 | 152946 |
| 1732146000 | 63.27 | 1.11 | 1.79 | 62.275 | 64.68 | 62.275 | 156958 |
| 1732059600 | 62.16 | 0.49 | 0.79 | 61.875 | 62.82 | 61.385 | 111764 |
| 1731973200 | 61.67 | 0.13 | 0.21 | 61.42 | 62.56 | 61.42 | 108030 |
| 1731714000 | 61.54 | -0.08 | -0.13 | 62.31 | 62.47 | 61.19 | 102272 |
| 1731627600 | 61.62 | -0.32 | -0.52 | 62.14 | 62.85 | 60.62 | 160909 |
| 1731541200 | 61.94 | -1.49 | -2.35 | 63.945 | 64.655 | 61.82 | 133542 |
| 1731454800 | 63.43 | -2.14 | -3.26 | 64.985 | 65.055 | 63.015 | 216473 |
| 1731368400 | 65.569999 | 1.6 | 2.50 | 64.25 | 66.489999 | 64.14 | 226761 |
| 1731109200 | 63.97 | -0.65 | -1.01 | 64.84 | 65.29 | 63.455 | 179065 |
| 1731022800 | 64.62 | -0.53 | -0.81 | 68 | 68.3074 | 64.34 | 288536 |
| 1730936400 | 65.15 | 6.16 | 10.44 | 60.83 | 65.7 | 60.83 | 570606 |
| 1730850000 | 58.99 | -0.11 | -0.19 | 59.59 | 60.04 | 58.63 | 148811 |
| 1730763600 | 59.1 | 1.61 | 2.80 | 58.67 | 60.4 | 57.99 | 226019 |
| 1730500800 | 57.49 | -4.21 | -6.82 | 59.61 | 60.955 | 56.195 | 393884 |
| 1730414400 | 61.7 | -0.61 | -0.98 | 62.84 | 62.84 | 61.07 | 153260 |
| 1730328000 | 62.31 | 0.51 | 0.83 | 61.56 | 62.385 | 61.06 | 125406 |
| 1730241600 | 61.8 | -0.27 | -0.43 | 61.665 | 62.855 | 61.38 | 123503 |
| 1730155200 | 62.07 | 0.24 | 0.39 | 62.71 | 62.88 | 61.965 | 116487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
