News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.295 | -0.504791238877 | 58.44 | 58.94 | 56.8301 | 4563779 | 57.93042955 | CS |
| 4 | 1.535 | 2.71153506448 | 56.61 | 58.94 | 55.305 | 3716758 | 57.2082478 | CS |
| 12 | 9.055 | 18.4457119576 | 49.09 | 58.94 | 47.99 | 3423597 | 54.57485285 | CS |
| 26 | 9.865 | 20.4328914664 | 48.28 | 58.94 | 46.56 | 3848425 | 52.31161091 | CS |
| 52 | 10.655 | 22.4363023794 | 47.49 | 58.94 | 39.18 | 4947997 | 48.13796192 | CS |
| 156 | -16.855 | -22.4733333333 | 75 | 88.78 | 39.18 | 4335026 | 59.48994336 | CS |
| 260 | -22.775 | -28.145081562 | 80.92 | 99.89 | 39.18 | 4107758 | 66.37129951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 57.93 | 0.45 | 0.78 | 57.74 | 57.99 | 57.18 | 9329492 |
| 1726785600 | 57.48 | 0.07 | 0.12 | 57.38 | 57.665 | 56.8301 | 4107206 |
| 1726699200 | 57.41 | -0.94 | -1.61 | 58.29 | 58.35 | 57.02 | 2982867 |
| 1726612800 | 58.35 | -0.18 | -0.31 | 58.4 | 58.715 | 57.92 | 3504467 |
| 1726526400 | 58.53 | 0.37 | 0.64 | 58.42 | 58.94 | 58.08 | 3282901 |
| 1726267200 | 58.16 | 0.98 | 1.71 | 57.47 | 58.18 | 56.925 | 2984188 |
| 1726180800 | 57.18 | -0.05 | -0.09 | 57.2 | 57.55 | 56.85 | 3121780 |
| 1726094400 | 57.23 | -0.48 | -0.83 | 57.45 | 57.575 | 56.555 | 4236329 |
| 1726008000 | 57.71 | 0.34 | 0.59 | 57.64 | 58.11 | 57.49 | 2789088 |
| 1725921600 | 57.37 | 0.26 | 0.46 | 57.18 | 57.64 | 56.82 | 4087533 |
| 1725662400 | 57.11 | -0.23 | -0.40 | 57.49 | 57.86 | 57.02 | 2581930 |
| 1725576000 | 57.34 | -0.15 | -0.26 | 57.97 | 58.13 | 57.06 | 2573640 |
| 1725489600 | 57.49 | 0.76 | 1.34 | 57.12 | 57.73 | 56.87 | 3263344 |
| 1725403200 | 56.73 | 0.83 | 1.48 | 55.69 | 57.15 | 55.65 | 4219532 |
| 1725057600 | 55.9 | -0.22 | -0.39 | 55.56 | 56.005 | 55.305 | 5450436 |
| 1724971200 | 56.12 | -0.03 | -0.05 | 56.2 | 56.21 | 55.41 | 3304958 |
| 1724884800 | 56.15 | 0.12 | 0.21 | 56.14 | 56.42 | 55.875 | 4819291 |
| 1724798400 | 56.03 | -0.49 | -0.87 | 56.47 | 56.71 | 55.9 | 2295716 |
| 1724712000 | 56.52 | 0.05 | 0.09 | 56.61 | 56.96 | 56.36 | 2575096 |
| 1724452800 | 56.47 | 0.03 | 0.05 | 56.62 | 56.83 | 56.3 | 2021633 |
| 1724366400 | 56.44 | 0.03 | 0.05 | 56.51 | 56.56 | 56.17 | 1851178 |
| 1724280000 | 56.41 | 0.11 | 0.20 | 56.3 | 56.615 | 56.16 | 1964559 |
| 1724193600 | 56.3 | 0.01 | 0.02 | 56.3 | 56.78 | 56.08 | 2816377 |
| 1724107200 | 56.29 | 0.28 | 0.50 | 56 | 56.57 | 55.8 | 2782530 |
| 1723848000 | 56.01 | 0.72 | 1.30 | 55.56 | 56.22 | 55.22 | 3457962 |
| 1723761600 | 55.29 | -0.22 | -0.40 | 55.1 | 55.5 | 54.84 | 3749967 |
| 1723675200 | 55.51 | 0.43 | 0.78 | 54.91 | 56.14 | 54.78 | 4204094 |
| 1723588800 | 55.08 | 0.36 | 0.66 | 54.89 | 55.19 | 54.59 | 3102322 |
| 1723502400 | 54.72 | 0.25 | 0.46 | 54.5 | 54.8 | 54.24 | 2672603 |
| 1723243200 | 54.47 | 0.28 | 0.52 | 54.26 | 54.64 | 53.3703 | 2942153 |
| 1723156800 | 54.19 | -0.9 | -1.63 | 54.58 | 55.08 | 54.07 | 3428480 |
| 1723070400 | 55.09 | 0.92 | 1.70 | 54.35 | 55.57 | 53.9 | 4275691 |
| 1722984000 | 54.17 | 0.13 | 0.24 | 54.12 | 54.63 | 53.9 | 5067345 |
| 1722897600 | 54.04 | -2.04 | -3.64 | 56.27 | 56.84 | 53.79 | 5070324 |
| 1722638400 | 56.08 | 0.64 | 1.15 | 56.02 | 57.6 | 55.01 | 5506674 |
| 1722552000 | 55.44 | 1.98 | 3.70 | 53.59 | 55.66 | 52.87 | 5734248 |
| 1722465600 | 53.46 | 0.25 | 0.47 | 53.34 | 53.47 | 52.73 | 6131099 |
| 1722379200 | 53.21 | 0.3 | 0.57 | 52.86 | 53.315 | 52.65 | 2541151 |
| 1722292800 | 52.91 | 0.21 | 0.40 | 52.78 | 53.105 | 52.21 | 2063162 |
| 1722033600 | 52.7 | 0.4 | 0.76 | 52.52 | 52.97 | 52.3 | 2993854 |
| 1721947200 | 52.3 | 0.17 | 0.33 | 52.41 | 53.24 | 51.985 | 3806547 |
| 1721860800 | 52.13 | 1.41 | 2.78 | 51.23 | 52.295 | 50.67 | 4167684 |
| 1721774400 | 50.72 | -1.08 | -2.08 | 51.64 | 51.74 | 50.675 | 4193565 |
| 1721688000 | 51.8 | 0.39 | 0.76 | 51.58 | 51.92 | 51.32 | 2509077 |
| 1721428800 | 51.41 | -0.16 | -0.31 | 51.69 | 51.82 | 50.959 | 2679583 |
| 1721342400 | 51.57 | -0.47 | -0.90 | 51.73 | 52.46 | 51.5223 | 2896307 |
| 1721256000 | 52.04 | 0.75 | 1.46 | 51.55 | 52.56 | 51.29 | 4046258 |
| 1721169600 | 51.29 | 0.26 | 0.51 | 51.23 | 51.74 | 51.16 | 2593264 |
| 1721083200 | 51.03 | -0.94 | -1.81 | 51.65 | 51.82 | 50.7 | 2794254 |
| 1720824000 | 51.97 | 0.34 | 0.66 | 51.75 | 52.34 | 51.52 | 3423643 |
| 1720737600 | 51.63 | 1.88 | 3.78 | 49.95 | 51.73 | 49.95 | 3766870 |
| 1720651200 | 49.75 | 0.27 | 0.55 | 49.67 | 49.79 | 49.18 | 2046628 |
| 1720564800 | 49.48 | 0.15 | 0.30 | 49.21 | 49.93 | 49.03 | 2695517 |
| 1720478400 | 49.33 | 0.22 | 0.45 | 49.11 | 49.43 | 48.88 | 3084445 |
| 1720219200 | 49.11 | -0.1 | -0.20 | 49.21 | 49.27 | 48.75 | 2380963 |
| 1720040640 | 49.21 | 0.67 | 1.38 | 48.78 | 49.45 | 48.56 | 2091858 |
| 1719960000 | 48.54 | 0.53 | 1.10 | 48.15 | 48.625 | 48.03 | 3012406 |
| 1719873600 | 48.01 | -1.6 | -3.23 | 49.09 | 49.4 | 47.99 | 3524340 |
| 1719614400 | 49.61 | 0 | 0.00 | 49.61 | 49.61 | 49.61 | 0 |
| 1719528000 | 49.61 | 0.36 | 0.73 | 49.24 | 49.64 | 49.01 | 2823725 |
| 1719441600 | 49.25 | 0.06 | 0.12 | 49 | 49.39 | 48.66 | 2822926 |
| 1719355200 | 49.19 | -0.71 | -1.42 | 49.7 | 49.95 | 49.09 | 2643126 |
| 1719268800 | 49.9 | 0.69 | 1.40 | 49.21 | 49.95 | 49.11 | 4045293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
