News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 2.17065868263 | 66.8 | 68.52 | 65.7 | 2960137 | 67.30443899 | CS |
| 4 | 7.46 | 12.2717552229 | 60.79 | 68.52 | 58.66 | 2704417 | 63.65062684 | CS |
| 12 | 5.34 | 8.48831664282 | 62.91 | 68.52 | 56.68 | 2737813 | 60.76909338 | CS |
| 26 | 8.42 | 14.073207421 | 59.83 | 68.52 | 56.68 | 2701118 | 62.41989282 | CS |
| 52 | 24.54 | 56.142759094 | 43.71 | 68.52 | 41.45 | 2482527 | 56.0782538 | CS |
| 156 | 14.95 | 28.0487804878 | 53.3 | 68.52 | 35.33 | 2282495 | 50.63949836 | CS |
| 260 | 8.96 | 15.1121605667 | 59.29 | 68.52 | 13.345 | 2529634 | 47.71178732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 68.15 | 0.39 | 0.58 | 68 | 68.52 | 67.54 | 4042871 |
| 1740440400 | 67.76 | 1.68 | 2.54 | 66.58 | 68.015 | 66.15 | 3077313 |
| 1740181200 | 66.08 | -0.77 | -1.15 | 66.739999 | 66.965 | 65.7 | 2113929 |
| 1740094800 | 66.849999 | -0.11 | -0.16 | 66.959999 | 67.38 | 66.75 | 2860700 |
| 1740008400 | 66.959999 | 0.19 | 0.28 | 66.8 | 67.37 | 66.33 | 2705870 |
| 1739922000 | 66.769999 | 0.24 | 0.36 | 66.569999 | 67.52 | 66.25 | 3394627 |
| 1739576400 | 66.53 | 1.59 | 2.45 | 64.78 | 66.65 | 64.48 | 4286748 |
| 1739490000 | 64.94 | 5 | 8.34 | 60.8 | 64.959999 | 60.08 | 4469880 |
| 1739403600 | 59.94 | 0.37 | 0.62 | 58.66 | 60.09 | 58.66 | 3215698 |
| 1739317200 | 59.57 | -0.19 | -0.32 | 59.28 | 59.65 | 58.72 | 2294481 |
| 1739230800 | 59.76 | -0.83 | -1.37 | 60.42 | 60.42 | 59.21 | 2265479 |
| 1738971600 | 60.59 | 0.06 | 0.10 | 60.68 | 60.86 | 60.15 | 1357091 |
| 1738885200 | 60.53 | -0.33 | -0.54 | 61.27 | 61.27 | 60.3 | 1423305 |
| 1738798800 | 60.86 | 0.67 | 1.11 | 60.84 | 61.25 | 60.25 | 1809281 |
| 1738712400 | 60.19 | -1.17 | -1.91 | 60.86 | 60.87 | 60.125 | 2058565 |
| 1738626000 | 61.36 | 0.94 | 1.56 | 60.2 | 61.46 | 59.94 | 2415350 |
| 1738366800 | 60.42 | 0.26 | 0.43 | 60 | 60.51 | 59.86 | 3978471 |
| 1738280400 | 60.16 | 0.56 | 0.94 | 60.5 | 60.69 | 59.675 | 2015215 |
| 1738194000 | 59.6 | -1.23 | -2.02 | 60.79 | 60.99 | 59.44 | 1599040 |
| 1738107600 | 60.83 | -0.99 | -1.60 | 61.69 | 61.91 | 60.52 | 1720406 |
| 1738021200 | 61.82 | 1 | 1.64 | 61.18 | 62.263131 | 61.06 | 3188933 |
| 1737762000 | 60.82 | 2.46 | 4.22 | 59.67 | 60.97 | 59 | 1906753 |
| 1737675600 | 58.36 | 0 | 0.00 | 58.36 | 58.36 | 58.36 | 0 |
| 1737589200 | 58.36 | -1.93 | -3.20 | 60.27 | 60.27 | 58.28 | 2691198 |
| 1737502800 | 60.29 | 1.39 | 2.36 | 59.005 | 60.45 | 59.005 | 2434323 |
| 1737157200 | 58.9 | 0.54 | 0.93 | 58.31 | 58.99 | 58.31 | 2972944 |
| 1737070800 | 58.36 | 0.31 | 0.53 | 58.71 | 58.71 | 57.9955 | 2045550 |
| 1736984400 | 58.05 | -0.05 | -0.09 | 59.41 | 59.49 | 57.93 | 2506011 |
| 1736898000 | 58.1 | 0.1 | 0.17 | 58 | 58.37 | 57.7 | 1981171 |
| 1736811600 | 58 | 0.61 | 1.06 | 57.4 | 58.05 | 56.97 | 2335139 |
| 1736552400 | 57.39 | -0.88 | -1.51 | 57.73 | 58.22 | 56.99 | 2086816 |
| 1736379600 | 58.27 | 1.2 | 2.10 | 57.17 | 58.39 | 56.91 | 2847559 |
| 1736293200 | 57.07 | 0.17 | 0.30 | 57.29 | 57.585 | 56.68 | 3049293 |
| 1736206800 | 56.9 | -1.41 | -2.42 | 57.98 | 58.25 | 56.83 | 2300986 |
| 1735947600 | 58.31 | 0.35 | 0.60 | 57.82 | 58.556 | 57.74 | 2889011 |
| 1735861200 | 57.96 | -0.93 | -1.58 | 58.7 | 59.02 | 57.775 | 2939598 |
| 1735688400 | 58.89 | 0.38 | 0.65 | 58.67 | 58.95 | 58.26 | 2308077 |
| 1735602000 | 58.51 | -0.38 | -0.65 | 58.47 | 58.88 | 57.97 | 1992639 |
| 1735342800 | 58.89 | -0.49 | -0.83 | 59.34 | 59.65 | 58.58 | 3197742 |
| 1735256400 | 59.38 | 0.11 | 0.19 | 59.49 | 59.615 | 59.02 | 1953681 |
| 1735077840 | 59.27 | 0.34 | 0.58 | 58.71 | 59.3 | 58.665 | 762455 |
| 1734997200 | 58.93 | 0.17 | 0.29 | 58.59 | 59.11 | 58.28 | 2911657 |
| 1734738000 | 58.76 | 1.03 | 1.78 | 58.53 | 59.33 | 57.95 | 10543263 |
| 1734651600 | 57.73 | -0.97 | -1.65 | 58.96 | 59.66 | 57.62 | 4285471 |
| 1734565200 | 58.7 | -1.52 | -2.52 | 59.94 | 60.73 | 58.65 | 2672104 |
| 1734478800 | 60.22 | 0.74 | 1.24 | 59.06 | 60.7 | 59.06 | 4784881 |
| 1734392400 | 59.48 | -0.43 | -0.72 | 60 | 60.47 | 59.41 | 3436350 |
| 1734133200 | 59.91 | -0.13 | -0.22 | 60.155 | 60.3 | 59.62 | 2501876 |
| 1734046800 | 60.04 | -0.68 | -1.12 | 60.905 | 61.21 | 60.01 | 1685920 |
| 1733960400 | 60.72 | -0.43 | -0.70 | 61.25 | 61.34 | 60.08 | 2466433 |
| 1733874000 | 61.15 | 0.09 | 0.15 | 60.95 | 61.615 | 60.47 | 1964267 |
| 1733787600 | 61.06 | -0.59 | -0.96 | 61.42 | 61.66 | 60.675 | 2825252 |
| 1733528400 | 61.65 | -0.48 | -0.77 | 62.245 | 62.245 | 61.36 | 1989968 |
| 1733442000 | 62.13 | 0 | 0.00 | 61.845 | 62.275 | 61.58 | 2093057 |
| 1733355600 | 62.13 | -0.64 | -1.02 | 62.91 | 62.94 | 61.9 | 2187224 |
| 1733269200 | 62.77 | 0.51 | 0.82 | 62.39 | 63.25 | 62.25 | 2151011 |
| 1733182800 | 62.26 | -1.81 | -2.83 | 63.57 | 63.67 | 61.73 | 2964972 |
| 1732917840 | 64.069999 | -0.47 | -0.73 | 64.64 | 64.9 | 64.05 | 1855939 |
| 1732750800 | 64.54 | 0.29 | 0.45 | 64.739999 | 65.239999 | 64.489999 | 2115697 |
| 1732664400 | 64.25 | 1.05 | 1.66 | 63.325 | 64.28 | 63.11 | 3683292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
