News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 3.08279040203 | 62.93 | 64.97 | 62.05 | 91824 | 63.16531391 | CS |
| 4 | 2.19 | 3.49393746011 | 62.68 | 64.97 | 59.1 | 104574 | 62.01579816 | CS |
| 12 | -3.62 | -5.28544313038 | 68.49 | 75.09 | 59.1 | 81706 | 65.11249343 | CS |
| 26 | -0.86 | -1.30838277803 | 65.73 | 75.09 | 59.1 | 70368 | 66.76276717 | CS |
| 52 | 3.84 | 6.29198754711 | 61.03 | 75.09 | 50.82 | 70589 | 62.36740533 | CS |
| 156 | -40.45 | -38.4067603494 | 105.32 | 114.66 | 50.78 | 94712 | 70.14354774 | CS |
| 260 | -42.4 | -39.526428638 | 107.27 | 132 | 50.78 | 98625 | 85.02272694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 64.87 | 1.03 | 1.61 | 63.84 | 64.959999 | 63.84 | 79216 |
| 1739486400 | 63.84 | 0.26 | 0.41 | 64.019999 | 64.97 | 63.71 | 130657 |
| 1739400000 | 63.58 | 0.23 | 0.36 | 62.99 | 63.65 | 62.99 | 42262 |
| 1739313600 | 63.35 | 0.43 | 0.68 | 62.82 | 63.63 | 62.6 | 82269 |
| 1739227200 | 62.92 | 0.75 | 1.21 | 62.55 | 63.46 | 62.47 | 109470 |
| 1738968000 | 62.17 | -0.94 | -1.49 | 62.93 | 63.09 | 62.05 | 94460 |
| 1738881600 | 63.11 | -0.8 | -1.25 | 63.69 | 64.61 | 62.8 | 137042 |
| 1738795200 | 63.91 | 1.36 | 2.17 | 63 | 63.99 | 62.5 | 73724 |
| 1738708800 | 62.55 | 2.48 | 4.13 | 60.08 | 63.12 | 59.9 | 151680 |
| 1738622400 | 60.07 | -1.08 | -1.77 | 59.41 | 60.37 | 59.1 | 142769 |
| 1738363200 | 61.15 | -0.59 | -0.96 | 61.8 | 61.87 | 60.69 | 122610 |
| 1738276800 | 61.74 | 0.76 | 1.25 | 61.34 | 62.68 | 61.17 | 77513 |
| 1738190400 | 60.98 | 0.18 | 0.30 | 60.29 | 61.38 | 60.29 | 63151 |
| 1738104000 | 60.8 | 0.32 | 0.53 | 60.78 | 60.97 | 60.25 | 72979 |
| 1738017600 | 60.48 | -1.73 | -2.78 | 60.68 | 62.31 | 60.39 | 111630 |
| 1737758400 | 62.21 | 0.46 | 0.74 | 61.71 | 62.58 | 61.59 | 92700 |
| 1737672000 | 61.75 | 0.41 | 0.67 | 61.58 | 62.17 | 61.38 | 103735 |
| 1737585600 | 61.34 | 0.08 | 0.13 | 61.35 | 61.59 | 60.6 | 93769 |
| 1737499200 | 61.26 | -0.62 | -1.00 | 61.83 | 61.99 | 61.03 | 129450 |
| 1737412800 | 61.88 | -0.22 | -0.35 | 61.35 | 62.5 | 61.35 | 84361 |
| 1737153600 | 62.1 | -0.34 | -0.54 | 62.68 | 63.35 | 61.63 | 175245 |
| 1737067200 | 62.44 | 0.58 | 0.94 | 61.87 | 62.9 | 61 | 134638 |
| 1736980800 | 61.86 | -1.57 | -2.48 | 62.22 | 63.58 | 61.81 | 215773 |
| 1736894400 | 63.43 | -4 | -5.93 | 69.8 | 70 | 62.28 | 248578 |
| 1736808000 | 67.43 | -0.28 | -0.41 | 67.26 | 68.07 | 67 | 60802 |
| 1736548800 | 67.71 | -1.18 | -1.71 | 68.27 | 68.54 | 67.4 | 62282 |
| 1736462400 | 68.89 | -0.41 | -0.59 | 69.01 | 69.13 | 68.15 | 41429 |
| 1736376000 | 69.3 | -1.8 | -2.53 | 71.24 | 71.24 | 69.07 | 58939 |
| 1736289600 | 71.1 | 2.03 | 2.94 | 69.48 | 72.12 | 69.48 | 98378 |
| 1736203200 | 69.07 | 0.36 | 0.52 | 69.22 | 69.47 | 68.15 | 65004 |
| 1735944000 | 68.71 | 0.67 | 0.98 | 68.04 | 69.45 | 68.04 | 34825 |
| 1735857600 | 68.04 | 0.69 | 1.02 | 67.63 | 68.4 | 67.63 | 21027 |
| 1735684800 | 67.35 | 0.79 | 1.19 | 66.26 | 67.9 | 66.26 | 33654 |
| 1735598400 | 66.56 | -0.21 | -0.31 | 66.5 | 67.23 | 65.92 | 19817 |
| 1735339200 | 66.769999 | 0.63 | 0.95 | 68.1 | 68.24 | 66.43 | 49468 |
| 1735069200 | 66.14 | -0.37 | -0.56 | 66.3 | 66.67 | 65.86 | 14899 |
| 1734993600 | 66.51 | 0.15 | 0.23 | 66.37 | 67.39 | 64.67 | 40600 |
| 1734734400 | 66.36 | 0.92 | 1.41 | 65.84 | 66.65 | 65.349999 | 102971 |
| 1734648000 | 65.44 | -0.76 | -1.15 | 65.89 | 66.099999 | 65.3 | 84690 |
| 1734561600 | 66.2 | -0.6 | -0.90 | 66.849999 | 67.22 | 65.959999 | 58525 |
| 1734475200 | 66.8 | -1.79 | -2.61 | 68.46 | 68.55 | 66.31 | 85092 |
| 1734388800 | 68.59 | -1.54 | -2.20 | 69.76 | 69.79 | 68.44 | 44923 |
| 1734129600 | 70.13 | -0.45 | -0.64 | 70.58 | 70.63 | 69.5 | 30728 |
| 1734043200 | 70.58 | -0.27 | -0.38 | 70.88 | 71.06 | 70 | 32497 |
| 1733956800 | 70.85 | -0.94 | -1.31 | 72.48 | 72.48 | 70.66 | 38571 |
| 1733870400 | 71.79 | -0.6 | -0.83 | 72.06 | 73.36 | 71.51 | 50887 |
| 1733784000 | 72.39 | -2.26 | -3.03 | 74.53 | 75.09 | 72.09 | 65218 |
| 1733524800 | 74.65 | 0.59 | 0.80 | 74.24 | 74.8 | 73.97 | 46882 |
| 1733438400 | 74.06 | 0.67 | 0.91 | 73.07 | 74.13 | 73 | 63947 |
| 1733352000 | 73.39 | 1.3 | 1.80 | 72.41 | 73.43 | 71.87 | 63153 |
| 1733265600 | 72.09 | 1.79 | 2.55 | 70.59 | 72.35 | 70.59 | 131593 |
| 1733179200 | 70.3 | 0.3 | 0.43 | 70.16 | 70.31 | 69.14 | 93445 |
| 1732920000 | 70 | 3.17 | 4.74 | 67.09 | 70 | 66.76 | 84373 |
| 1732833600 | 66.83 | -0.09 | -0.13 | 66.68 | 67.3 | 66.68 | 44632 |
| 1732747200 | 66.92 | -0.09 | -0.13 | 67.01 | 67.66 | 66.68 | 87567 |
| 1732660800 | 67.01 | -1.62 | -2.36 | 68.85 | 68.85 | 66.849999 | 55839 |
| 1732574400 | 68.63 | -0.65 | -0.94 | 69.65 | 69.76 | 68.35 | 66570 |
| 1732315200 | 69.28 | 0.71 | 1.04 | 68.49 | 69.64 | 68.49 | 33525 |
| 1732228800 | 68.57 | -0.42 | -0.61 | 68.52 | 69 | 68.4 | 44221 |
| 1732142400 | 68.99 | -0.24 | -0.35 | 69 | 69.08 | 68.39 | 23342 |
| 1732056000 | 69.23 | 0.35 | 0.51 | 68.38 | 69.57 | 68.3 | 20827 |
| 1731969600 | 68.88 | -0.48 | -0.69 | 69.25 | 69.85 | 68.87 | 30472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
