News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 1.59268044731 | 59.02 | 60.52 | 58.58 | 681897 | 59.33107127 | CS |
| 4 | 4.72 | 8.54453294714 | 55.24 | 61.065 | 53.345 | 739206 | 57.86202158 | CS |
| 12 | 0.21 | 0.351464435146 | 59.75 | 62.4 | 52.65 | 571574 | 57.7141702 | CS |
| 26 | 4.08 | 7.30136005727 | 55.88 | 62.4 | 46.405 | 543493 | 54.32313185 | CS |
| 52 | 12.13 | 25.3606523103 | 47.83 | 62.4 | 41.19 | 517607 | 50.42707374 | CS |
| 156 | 7.71 | 14.7559808612 | 52.25 | 62.4 | 31.02 | 521624 | 46.55842122 | CS |
| 260 | 20.05 | 50.2380355801 | 39.91 | 62.4 | 14.32 | 516534 | 40.95822502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 59.96 | 0.56 | 0.94 | 59.89 | 60.7 | 59.35 | 382446 |
| 1738193700 | 59.4 | -0.2 | -0.34 | 59.4 | 60.52 | 58.96 | 579394 |
| 1738107300 | 59.6 | 0.15 | 0.25 | 59.85 | 59.959 | 59.07 | 689428 |
| 1738020900 | 59.45 | 0.48 | 0.81 | 59.15 | 60.16 | 59.135 | 627863 |
| 1737761700 | 58.97 | -0.75 | -1.26 | 59.02 | 59.72 | 58.58 | 830902 |
| 1737675300 | 59.72 | 0 | 0.00 | 59.72 | 59.72 | 59.72 | 0 |
| 1737588900 | 59.72 | -1.02 | -1.68 | 60.58 | 61.065 | 58.715 | 1528000 |
| 1737502500 | 60.74 | 1.64 | 2.77 | 59.4 | 60.76 | 59.4 | 808537 |
| 1737156900 | 59.1 | 0.64 | 1.09 | 58.94 | 59.38 | 58.17 | 976981 |
| 1737070500 | 58.46 | -1 | -1.68 | 59.06 | 59.595 | 58.05 | 646136 |
| 1736984100 | 59.46 | 1.83 | 3.18 | 59.85 | 60.08 | 58.775 | 846619 |
| 1736897700 | 57.63 | 2.16 | 3.89 | 56.11 | 57.67 | 55.825 | 754401 |
| 1736811300 | 55.47 | 0.87 | 1.59 | 54.11 | 55.57 | 54.11 | 720559 |
| 1736552100 | 54.6 | -1.03 | -1.85 | 54.46 | 54.8185 | 53.57 | 705813 |
| 1736379300 | 55.63 | 0.49 | 0.89 | 54.81 | 55.9199 | 54.38 | 446860 |
| 1736292900 | 55.14 | -0.6 | -1.08 | 56.05 | 56.3 | 54.57 | 528796 |
| 1736206500 | 55.74 | 0.47 | 0.85 | 55.39 | 56.87 | 55.295 | 552656 |
| 1735947300 | 55.27 | 1.25 | 2.31 | 54.24 | 55.4 | 53.345 | 666895 |
| 1735860900 | 54.02 | -0.7 | -1.28 | 55.24 | 55.675 | 53.8 | 686105 |
| 1735688100 | 54.72 | 0.01 | 0.02 | 55.12 | 55.3 | 54.55 | 295051 |
| 1735601700 | 54.71 | -0.14 | -0.26 | 54.5 | 55.12 | 53.965 | 405431 |
| 1735342500 | 54.85 | -0.58 | -1.05 | 54.88 | 55.57 | 54.29 | 474876 |
| 1735256100 | 55.43 | 0.17 | 0.31 | 54.75 | 55.57 | 54.435 | 275320 |
| 1735077840 | 55.26 | 0.53 | 0.97 | 54.89 | 55.27 | 54.46 | 111491 |
| 1734996900 | 54.73 | 0.35 | 0.64 | 54.16 | 54.88 | 53.86 | 434521 |
| 1734737700 | 54.38 | 1.13 | 2.12 | 52.42 | 54.68 | 52.42 | 1962566 |
| 1734651300 | 53.25 | -0.44 | -0.82 | 54.88 | 55.3675 | 53.05 | 678890 |
| 1734564900 | 53.69 | -3.28 | -5.76 | 57.27 | 57.55 | 53.38 | 624136 |
| 1734478500 | 56.97 | -1.51 | -2.58 | 57.96 | 58.37 | 56.55 | 475344 |
| 1734392100 | 58.48 | 0.7 | 1.21 | 57.63 | 58.54 | 57.285 | 530163 |
| 1734132900 | 57.78 | 0.09 | 0.16 | 58 | 58.1 | 57.23 | 473892 |
| 1734046500 | 57.69 | -0.63 | -1.08 | 58.17 | 58.405 | 57.5 | 407566 |
| 1733960100 | 58.32 | 0.17 | 0.29 | 59.12 | 59.35 | 58.32 | 409691 |
| 1733873700 | 58.15 | -0.09 | -0.15 | 58.36 | 59.14 | 57.405 | 512849 |
| 1733787300 | 58.24 | -0.73 | -1.23 | 59.23 | 59.56 | 58.155 | 304741 |
| 1733528100 | 58.965 | 0.43 | 0.73 | 59.1 | 59.12 | 58.07 | 302230 |
| 1733441700 | 58.54 | -1.02 | -1.71 | 59.21 | 59.71 | 58.38 | 226635 |
| 1733355300 | 59.56 | 0.94 | 1.60 | 58.86 | 59.69 | 58.6894 | 413347 |
| 1733268900 | 58.62 | -0.9 | -1.51 | 59.31 | 59.62 | 58.26 | 416082 |
| 1733182500 | 59.52 | 0.14 | 0.24 | 59.83 | 60.07 | 58.94 | 425486 |
| 1732917840 | 59.38 | -0.56 | -0.93 | 60.45 | 60.95 | 59.05 | 191065 |
| 1732750500 | 59.94 | -0.4 | -0.66 | 60.96 | 61.5 | 59.85 | 251244 |
| 1732664100 | 60.34 | -0.7 | -1.15 | 60.46 | 60.81 | 60.1 | 594006 |
| 1732577700 | 61.04 | 1.07 | 1.78 | 61 | 62.4 | 60.73 | 958083 |
| 1732318500 | 59.97 | 2.07 | 3.58 | 57.95 | 60.22 | 57.95 | 531156 |
| 1732232100 | 57.9 | 0.63 | 1.10 | 57.69 | 58.87 | 57.565 | 306530 |
| 1732145700 | 57.27 | 0.07 | 0.12 | 56.89 | 57.28 | 56.36 | 386008 |
| 1732059300 | 57.2 | -0.27 | -0.47 | 56.31 | 57.475 | 56.17 | 470503 |
| 1731972900 | 57.47 | -0.98 | -1.68 | 58.68 | 58.89 | 57.42 | 704628 |
| 1731713700 | 58.45 | -0.96 | -1.62 | 59.65 | 59.79 | 58.09 | 508068 |
| 1731627300 | 59.41 | -0.38 | -0.64 | 59.89 | 60.075 | 58.78 | 434209 |
| 1731540900 | 59.79 | -0.31 | -0.52 | 60.27 | 61.41 | 59.61 | 439419 |
| 1731454500 | 60.1 | -0.15 | -0.25 | 60.08 | 61.13 | 59.75 | 536691 |
| 1731368100 | 60.25 | 1.62 | 2.76 | 59.49 | 61.11 | 58.89 | 593254 |
| 1731108900 | 58.63 | 0.13 | 0.22 | 58.74 | 59.57 | 58.045 | 530659 |
| 1731022500 | 58.5 | -2.4 | -3.94 | 60.27 | 60.27 | 58.075 | 1011857 |
| 1730936100 | 60.9 | 8.31 | 15.80 | 57 | 61.01 | 57 | 1328408 |
| 1730849700 | 52.59 | 1.2 | 2.34 | 51.47 | 52.87 | 51.47 | 429218 |
| 1730763300 | 51.39 | -0.65 | -1.25 | 51.63 | 51.75 | 50.77 | 390910 |
| 1730500500 | 52.04 | -0.04 | -0.08 | 52.27 | 52.95 | 51.9 | 342508 |
| 1730414100 | 52.08 | -1.06 | -1.99 | 53.01 | 53.35 | 52.04 | 416414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
