News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.471698113208 | 55.12 | 55.93 | 54.21 | 2167153 | 55.09002693 | CS |
| 4 | -2.16 | -3.75391032325 | 57.54 | 60.03 | 54.21 | 1959574 | 57.17854943 | CS |
| 12 | -0.88 | -1.56416637042 | 56.26 | 62.28 | 54.21 | 2100469 | 57.95400933 | CS |
| 26 | -6.35 | -10.286732545 | 61.73 | 62.33 | 54.21 | 2370094 | 58.12198507 | CS |
| 52 | -7.88 | -12.4565286121 | 63.26 | 69.11 | 54.21 | 2407905 | 58.89419746 | CS |
| 156 | -22.16 | -28.5787980397 | 77.54 | 80.5 | 46.92 | 3237929 | 60.66896017 | CS |
| 260 | -0.66 | -1.17773019272 | 56.04 | 82.07 | 29.78 | 2847933 | 58.8053009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 55.38 | 0.59 | 1.08 | 55.21 | 55.5479 | 54.94 | 1886945 |
| 1721947200 | 54.79 | 0.36 | 0.66 | 54.4 | 55.38 | 54.21 | 2668944 |
| 1721860800 | 54.43 | -0.64 | -1.16 | 55.07 | 55.24 | 54.4 | 2075087 |
| 1721774400 | 55.07 | -0.68 | -1.22 | 54.69 | 55.19 | 54.415 | 2584940 |
| 1721688000 | 55.75 | 0.1 | 0.18 | 55.6 | 55.85 | 55.385 | 1939107 |
| 1721428800 | 55.65 | -0.47 | -0.84 | 55.6 | 55.93 | 55.1 | 2077388 |
| 1721342400 | 56.12 | -0.87 | -1.53 | 56.95 | 56.98 | 56.05 | 2436924 |
| 1721256000 | 56.99 | -0.21 | -0.37 | 57.41 | 57.63 | 56.98 | 1819074 |
| 1721169600 | 57.2 | -1.11 | -1.90 | 57 | 57.34 | 56.49 | 2450362 |
| 1721083200 | 58.31 | -0.96 | -1.62 | 58.31 | 58.65 | 58.005 | 1876541 |
| 1720824000 | 59.27 | 1.04 | 1.79 | 59.4 | 59.77 | 59.18 | 2594157 |
| 1720737600 | 58.23 | -0.32 | -0.55 | 58.72 | 58.93 | 57.87 | 2212476 |
| 1720651200 | 58.55 | 0.19 | 0.33 | 58.03 | 58.64 | 57.98 | 1637811 |
| 1720564800 | 58.36 | 0.01 | 0.02 | 58.56 | 58.66 | 58.18 | 1551222 |
| 1720478400 | 58.35 | -1.14 | -1.92 | 58.63 | 58.995 | 58.16 | 1877254 |
| 1720219200 | 59.49 | -0.05 | -0.08 | 59.47 | 59.66 | 58.86 | 1499874 |
| 1720040640 | 59.54 | 1.79 | 3.10 | 59 | 60.03 | 58.96 | 1861735 |
| 1719960000 | 57.75 | 0.04 | 0.07 | 57.11 | 57.83 | 57.06 | 1557058 |
| 1719873600 | 57.71 | 0.97 | 1.71 | 57.81 | 58.44 | 57.53 | 1575214 |
| 1719614400 | 56.74 | 0 | 0.00 | 56.74 | 56.74 | 56.74 | 0 |
| 1719528000 | 56.74 | -0.59 | -1.03 | 56.85 | 57 | 56.61 | 1755298 |
| 1719441600 | 57.33 | 0.36 | 0.63 | 57.36 | 57.525 | 57.01 | 1905014 |
| 1719355200 | 56.97 | 0.28 | 0.49 | 57.02 | 57.0588 | 56.7087 | 1538840 |
| 1719268800 | 56.69 | 0.11 | 0.19 | 56.65 | 57.37 | 56.595 | 1870937 |
| 1719009600 | 56.58 | -0.63 | -1.10 | 56.63 | 56.83 | 56.32 | 2226915 |
| 1718923200 | 57.21 | 0.55 | 0.97 | 57 | 57.405 | 56.7497 | 1895550 |
| 1718750400 | 56.66 | 0.41 | 0.73 | 55.97 | 56.79 | 55.95 | 2758844 |
| 1718664000 | 56.25 | -0.58 | -1.02 | 55.84 | 56.385 | 55.68 | 2567975 |
| 1718404800 | 56.83 | -0.52 | -0.91 | 56.33 | 57.095 | 56.29 | 2217559 |
| 1718318400 | 57.35 | -0.04 | -0.07 | 57.09 | 57.4 | 56.65 | 2062646 |
| 1718232000 | 57.39 | 0.59 | 1.04 | 58.19 | 58.215 | 57.26 | 2678746 |
| 1718145600 | 56.8 | -1.61 | -2.76 | 56.42 | 56.81 | 56.21 | 2494252 |
| 1718059200 | 58.41 | 0.22 | 0.38 | 58.31 | 58.54 | 58.04 | 1138138 |
| 1717800000 | 58.19 | -1.51 | -2.53 | 58.8 | 58.8777 | 58.19 | 1665742 |
| 1717713600 | 59.7 | 1.08 | 1.84 | 58.67 | 59.765 | 58.48 | 2233066 |
| 1717627200 | 58.62 | 0.55 | 0.95 | 58.26 | 58.64 | 57.97 | 2604946 |
| 1717540800 | 58.07 | -1.31 | -2.21 | 57.92 | 58.195 | 57.37 | 3696876 |
| 1717454400 | 59.38 | -0.15 | -0.25 | 59.03 | 59.4 | 58.47 | 2062694 |
| 1717195200 | 59.53 | 0.87 | 1.48 | 59.59 | 59.88 | 58.67 | 2023652 |
| 1717108800 | 58.66 | -0.79 | -1.33 | 59.55 | 59.68 | 58.54 | 2229090 |
| 1717022400 | 59.45 | -0.15 | -0.25 | 60.08 | 60.838 | 59.41 | 3207440 |
| 1716936000 | 59.6 | -0.03 | -0.05 | 59.97 | 60.19 | 59.3 | 2099982 |
| 1716590400 | 59.63 | 0.88 | 1.50 | 58.83 | 59.75 | 58.79 | 2395654 |
| 1716504000 | 58.75 | 0.02 | 0.03 | 59.04 | 59.24 | 58.33 | 2136661 |
| 1716417600 | 58.73 | -2.9 | -4.71 | 61.29 | 61.29 | 58.665 | 3620716 |
| 1716331200 | 61.63 | 0.05 | 0.08 | 61.62 | 62.28 | 61.435 | 1787831 |
| 1716244800 | 61.58 | 0.11 | 0.18 | 61.36 | 62.016 | 61.23 | 2365010 |
| 1715985600 | 61.47 | 1.45 | 2.42 | 60.37 | 61.61 | 60.175 | 3521851 |
| 1715899200 | 60.02 | 0.75 | 1.27 | 59.53 | 60.78 | 59.4 | 2439462 |
| 1715812800 | 59.27 | 0.48 | 0.82 | 59.47 | 59.56 | 58.31 | 1587211 |
| 1715726400 | 58.79 | 1.61 | 2.82 | 59.29 | 59.38 | 58.5008 | 2545365 |
| 1715640000 | 57.18 | -0.01 | -0.02 | 57.42 | 57.67 | 57.17 | 1485435 |
| 1715380800 | 57.19 | 0.07 | 0.12 | 57.5 | 57.67 | 57.13 | 1560244 |
| 1715294400 | 57.12 | 0.62 | 1.10 | 56.73 | 57.13 | 56.425 | 1550861 |
| 1715208000 | 56.5 | -0.97 | -1.69 | 56.6 | 56.76 | 56.345 | 1478669 |
| 1715121600 | 57.47 | 0.61 | 1.07 | 57.64 | 57.71 | 57.31 | 2043509 |
| 1715035200 | 56.86 | 0.6 | 1.07 | 56.86 | 56.92 | 56.595 | 1181165 |
| 1714776000 | 56.26 | 0.68 | 1.22 | 56.26 | 56.74 | 55.92 | 2087831 |
| 1714689600 | 55.58 | 0.58 | 1.05 | 55.76 | 56.35 | 55.51 | 2781863 |
| 1714603200 | 55 | -0.16 | -0.29 | 55.29 | 55.74 | 54.81 | 2307701 |
| 1714516800 | 55.16 | -1.65 | -2.90 | 56.23 | 56.34 | 55.16 | 2455055 |
| 1714430400 | 56.81 | 0.38 | 0.67 | 55.88 | 56.9 | 55.87 | 2500342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
