News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.109170305677 | 64.12 | 65.62 | 63.69 | 8209939 | 64.53411424 | CS |
| 4 | 3.39 | 5.58852621167 | 60.66 | 65.62 | 60.61 | 6472864 | 63.40666354 | CS |
| 12 | 7.37 | 13.0028228652 | 56.68 | 65.62 | 56.28 | 9168207 | 60.54725929 | CS |
| 26 | 13.18 | 25.9091802634 | 50.87 | 65.62 | 50.66 | 9044155 | 57.3697675 | CS |
| 52 | 15.8 | 32.7461139896 | 48.25 | 65.62 | 45.05 | 8470078 | 53.18518846 | CS |
| 156 | 11.62 | 22.1628838451 | 52.43 | 65.62 | 42.75 | 8298045 | 52.74609886 | CS |
| 260 | 10.05 | 18.6111111111 | 54 | 65.62 | 33.06 | 8151214 | 49.97176122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 64.25 | 0 | 0.00 | 64.25 | 64.25 | 64.25 | 0 |
| 1738017600 | 64.25 | -0.35 | -0.54 | 64.489999 | 64.79 | 63.69 | 9054866 |
| 1737758400 | 64.599999 | 0.11 | 0.17 | 64.25 | 64.849999 | 64.05 | 7261572 |
| 1737672000 | 64.489999 | 0.09 | 0.14 | 64.2 | 64.56 | 64.019999 | 5977530 |
| 1737585600 | 64.4 | -0.61 | -0.94 | 65.099999 | 65.209999 | 64.349999 | 10766731 |
| 1737499200 | 65.01 | 1.08 | 1.69 | 64.12 | 65.62 | 64.099999 | 7988994 |
| 1737412800 | 63.93 | -0.45 | -0.70 | 64.25 | 64.569999 | 63.75 | 1707431 |
| 1737153600 | 64.379999 | 1.07 | 1.69 | 63.5 | 64.68 | 63.35 | 5177329 |
| 1737067200 | 63.31 | -0.19 | -0.30 | 63.49 | 63.56 | 62.75 | 9717789 |
| 1736980800 | 63.5 | 0.26 | 0.41 | 63.49 | 64.019999 | 63.42 | 8655560 |
| 1736894400 | 63.24 | 0.77 | 1.23 | 62.29 | 63.31 | 62.2 | 7290188 |
| 1736808000 | 62.47 | -0.27 | -0.43 | 62.6 | 63.44 | 62.41 | 6638573 |
| 1736548800 | 62.74 | -0.25 | -0.40 | 63.24 | 63.3 | 62.28 | 8477611 |
| 1736462400 | 62.99 | -0.31 | -0.49 | 63.05 | 63.24 | 62.83 | 3452796 |
| 1736376000 | 63.3 | 0.6 | 0.96 | 62.84 | 63.39 | 62.62 | 5970969 |
| 1736289600 | 62.7 | 1.09 | 1.77 | 62.12 | 62.82 | 62 | 5040776 |
| 1736203200 | 61.61 | -0.64 | -1.03 | 62.25 | 62.3 | 61.5 | 6543482 |
| 1735944000 | 62.25 | 0.38 | 0.61 | 61.92 | 62.75 | 61.92 | 2469687 |
| 1735857600 | 61.87 | 0.86 | 1.41 | 61.31 | 61.9 | 61.22 | 8277591 |
| 1735684800 | 61.01 | 0.53 | 0.88 | 60.66 | 61.06 | 60.61 | 2514940 |
| 1735598400 | 60.48 | 0.18 | 0.30 | 60.13 | 60.59 | 59.75 | 6068309 |
| 1735339200 | 60.3 | 0.21 | 0.35 | 60.07 | 60.42 | 59.97 | 3075935 |
| 1735069200 | 60.09 | 0.02 | 0.03 | 60.05 | 60.26 | 59.85 | 1202933 |
| 1734993600 | 60.07 | 0.64 | 1.08 | 59.32 | 60.09 | 59.15 | 4760211 |
| 1734734400 | 59.43 | 0.87 | 1.49 | 58.42 | 59.52 | 58.05 | 16132927 |
| 1734648000 | 58.56 | 0.07 | 0.12 | 58.7 | 59.02 | 58.09 | 6605113 |
| 1734561600 | 58.49 | -0.75 | -1.27 | 59.08 | 59.23 | 58.47 | 11068727 |
| 1734475200 | 59.24 | 0.01 | 0.02 | 58.94 | 59.43 | 58.83 | 7057553 |
| 1734388800 | 59.23 | -0.46 | -0.77 | 59.69 | 59.78 | 58.91 | 9744822 |
| 1734129600 | 59.69 | -0.12 | -0.20 | 59.71 | 59.77 | 59.41 | 4166946 |
| 1734043200 | 59.81 | -0.16 | -0.27 | 60 | 60.05 | 59.6 | 3694095 |
| 1733956800 | 59.97 | 0 | 0.00 | 60.2 | 60.46 | 59.88 | 8108252 |
| 1733870400 | 59.97 | -0.08 | -0.13 | 60.04 | 60.17 | 59.74 | 9384338 |
| 1733784000 | 60.05 | -1 | -1.64 | 61.19 | 61.43 | 60.03 | 9533244 |
| 1733524800 | 61.05 | -0.58 | -0.94 | 61.7 | 61.79 | 61.04 | 8186563 |
| 1733438400 | 61.63 | 0.25 | 0.41 | 61 | 61.99 | 61 | 5910364 |
| 1733352000 | 61.38 | 0.2 | 0.33 | 61.59 | 61.89 | 61.12 | 10269556 |
| 1733265600 | 61.18 | 0.23 | 0.38 | 61.13 | 61.66 | 61.11 | 6464323 |
| 1733179200 | 60.95 | 0.38 | 0.63 | 60.61 | 61.05 | 60.07 | 12853059 |
| 1732920000 | 60.57 | 0.33 | 0.55 | 59.97 | 60.95 | 59.97 | 5481084 |
| 1732833600 | 60.24 | 0.1 | 0.17 | 60.23 | 60.43 | 60.12 | 3424363 |
| 1732747200 | 60.14 | 0.08 | 0.13 | 59.99 | 60.26 | 59.75 | 5482231 |
| 1732660800 | 60.06 | 0.05 | 0.08 | 60.17 | 60.5 | 59.56 | 4909822 |
| 1732574400 | 60.01 | -0.46 | -0.76 | 60.58 | 60.83 | 59.95 | 12347175 |
| 1732315200 | 60.47 | -0.32 | -0.53 | 60.77 | 61.09 | 60.45 | 5646183 |
| 1732228800 | 60.79 | 0.97 | 1.62 | 59.8 | 60.82 | 59.8 | 12840481 |
| 1732142400 | 59.82 | -0.13 | -0.22 | 59.97 | 60.12 | 59.39 | 10799210 |
| 1732056000 | 59.95 | 0.31 | 0.52 | 59.51 | 60.18 | 59.25 | 28841496 |
| 1731969600 | 59.64 | 0.24 | 0.40 | 59.38 | 60 | 59.34 | 33086825 |
| 1731710400 | 59.4 | -1.19 | -1.96 | 59.2 | 59.6 | 58.94 | 23844045 |
| 1731624000 | 60.59 | 1.06 | 1.78 | 59.76 | 60.78 | 59.71 | 8062656 |
| 1731537600 | 59.53 | 0.76 | 1.29 | 58.89 | 59.59 | 58.74 | 13756455 |
| 1731451200 | 58.77 | -0.77 | -1.29 | 59.7 | 59.94 | 58.46 | 30355103 |
| 1731364800 | 59.54 | 0.61 | 1.04 | 59.09 | 59.69 | 59 | 11085861 |
| 1731105600 | 58.93 | 0.12 | 0.20 | 59 | 59.14 | 58.57 | 9535855 |
| 1731019200 | 58.81 | 0.9 | 1.55 | 58.02 | 58.99 | 57.79 | 12670180 |
| 1730932800 | 57.91 | 1.11 | 1.95 | 57.68 | 57.97 | 57.35 | 14421642 |
| 1730846400 | 56.8 | 0.04 | 0.07 | 56.68 | 56.93 | 56.28 | 8725457 |
| 1730760000 | 56.76 | 0.34 | 0.60 | 56.32 | 57.01 | 56.32 | 20992014 |
| 1730497200 | 56.42 | 0.18 | 0.32 | 56.45 | 56.9 | 55.53 | 8643092 |
| 1730410800 | 56.24 | -0.21 | -0.37 | 56.33 | 56.55 | 56.16 | 6249544 |
| 1730324400 | 56.45 | 0.2 | 0.36 | 56.19 | 56.49 | 56.08 | 5745870 |
| 1730238000 | 56.25 | -0.55 | -0.97 | 56.67 | 56.8 | 55.83 | 4700744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
