News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3901 | 2.50062960964 | 55.59 | 57.1988 | 55.08 | 8958303 | 56.10938452 | CS |
| 4 | -0.4299 | -0.748824246647 | 57.41 | 58.375 | 54.81 | 8209288 | 56.52960347 | CS |
| 12 | 4.7201 | 9.03195560658 | 52.26 | 61.08 | 52.14 | 10908737 | 57.03614723 | CS |
| 26 | 14.5501 | 34.29201037 | 42.43 | 61.08 | 41.9 | 11513918 | 52.68121182 | CS |
| 52 | 6.7201 | 13.370672503 | 50.26 | 61.08 | 39.35 | 13553490 | 49.24827615 | CS |
| 156 | -7.7599 | -11.9862527031 | 64.74 | 81.435 | 39.35 | 12036780 | 60.16758491 | CS |
| 260 | -9.7199 | -14.5725637181 | 66.7 | 81.435 | 39.35 | 12062294 | 60.55455639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 57.04 | 0.75 | 1.33 | 56.81 | 57.68 | 56.79 | 8882971 |
| 1737157200 | 56.29 | -0.09 | -0.16 | 56.44 | 56.62 | 55.55 | 10911229 |
| 1737070800 | 56.38 | 0.47 | 0.84 | 55.84 | 56.415 | 55.08 | 9058114 |
| 1736984400 | 55.91 | 0.17 | 0.30 | 56.2 | 56.74 | 55.66 | 8458029 |
| 1736898000 | 55.74 | 0.38 | 0.69 | 55.59 | 55.98 | 55.46 | 7405840 |
| 1736811600 | 55.36 | -0.47 | -0.84 | 55.8 | 55.8 | 54.81 | 7118063 |
| 1736552400 | 55.83 | -0.98 | -1.73 | 56.2 | 56.52 | 55.63 | 9530927 |
| 1736379600 | 56.81 | -0.33 | -0.58 | 56.83 | 56.89 | 56.05 | 11839497 |
| 1736293200 | 57.14 | 0.46 | 0.81 | 56.74 | 57.67 | 56.52 | 10663440 |
| 1736206800 | 56.68 | 0.11 | 0.19 | 56.1466 | 57.03 | 55.94 | 9194387 |
| 1735947600 | 56.57 | -0.22 | -0.39 | 56.37 | 56.8 | 56.32 | 9365022 |
| 1735861200 | 56.79 | 0.23 | 0.41 | 56.92 | 57.38 | 56.52 | 9075290 |
| 1735688400 | 56.56 | 0.5 | 0.89 | 56.07 | 56.96 | 55.93 | 7345244 |
| 1735602000 | 56.06 | -1.62 | -2.81 | 57.4 | 57.4 | 56.05 | 6493041 |
| 1735342800 | 57.68 | -0.32 | -0.55 | 57.92 | 58.375 | 57.52 | 6533310 |
| 1735256400 | 58 | 0.24 | 0.42 | 57.66 | 58.07 | 57.51 | 4689000 |
| 1735077840 | 57.76 | 0.18 | 0.31 | 57.41 | 57.77 | 57.01 | 3668168 |
| 1734997200 | 57.58 | 0.25 | 0.44 | 57.25 | 57.66 | 56.8 | 9406415 |
| 1734738000 | 57.33 | 1.03 | 1.83 | 56.215 | 57.33 | 56.0812 | 46811294 |
| 1734651600 | 56.3 | -0.54 | -0.95 | 56.8 | 57.19 | 56.11 | 11329325 |
| 1734565200 | 56.84 | -0.81 | -1.41 | 57.73 | 58.545 | 56.77 | 13923339 |
| 1734478800 | 57.65 | 1.78 | 3.19 | 56.28 | 57.77 | 56.07 | 14781336 |
| 1734392400 | 55.87 | 0.09 | 0.16 | 56.4358 | 56.97 | 55.68 | 16074111 |
| 1734133200 | 55.78 | -0.5 | -0.89 | 55.92 | 56.2462 | 55.04 | 9248154 |
| 1734046800 | 56.28 | -0.37 | -0.65 | 56.97 | 57.12 | 55.94 | 11950785 |
| 1733960400 | 56.65 | -1.47 | -2.53 | 57.79 | 58.05 | 56.615 | 10392726 |
| 1733874000 | 58.12 | -0.59 | -1.00 | 58.385 | 58.6 | 57.81 | 6733594 |
| 1733787600 | 58.71 | -0.67 | -1.13 | 59.05 | 59.76 | 58.7 | 8510716 |
| 1733528400 | 59.38 | 0.54 | 0.92 | 58.999 | 59.53 | 58.69 | 7190256 |
| 1733442000 | 58.84 | 0.47 | 0.81 | 58.3935 | 59.225 | 58.23 | 7986695 |
| 1733355600 | 58.37 | -0.32 | -0.55 | 58.4501 | 58.72 | 57.59 | 9370529 |
| 1733269200 | 58.69 | -1.25 | -2.09 | 59.81 | 60.0886 | 58.63 | 8628200 |
| 1733182800 | 59.94 | 0.72 | 1.22 | 59.376 | 60.07 | 58.92 | 8866654 |
| 1732917840 | 59.22 | -0.05 | -0.08 | 59.36 | 59.535 | 58.955 | 4360198 |
| 1732750800 | 59.27 | 0.53 | 0.90 | 58.82 | 59.505 | 58.82 | 6898741 |
| 1732664400 | 58.74 | -0.04 | -0.07 | 58.885 | 59.08 | 58.06 | 7334521 |
| 1732578000 | 58.78 | -0.09 | -0.15 | 59.98 | 60.68 | 58.63 | 13645095 |
| 1732318800 | 58.87 | 0.64 | 1.10 | 57.675 | 58.915 | 57.62 | 7137550 |
| 1732232400 | 58.23 | 0.35 | 0.60 | 57.82 | 58.48 | 57.47 | 7285909 |
| 1732146000 | 57.88 | -0.35 | -0.60 | 58.54 | 58.6618 | 57.67 | 10964401 |
| 1732059600 | 58.23 | 1.43 | 2.52 | 56.36 | 58.65 | 56.095 | 12784585 |
| 1731973200 | 56.8 | 0.58 | 1.03 | 56.18 | 56.84 | 56.03 | 10517320 |
| 1731714000 | 56.22 | -2.28 | -3.90 | 57.985 | 57.985 | 55.82 | 20648495 |
| 1731627600 | 58.5 | 0.09 | 0.15 | 58.67 | 59.73 | 58.26 | 11737147 |
| 1731541200 | 58.41 | -0.61 | -1.03 | 59.12 | 59.49 | 57.84 | 10945185 |
| 1731454800 | 59.02 | -0.8 | -1.34 | 60.31 | 60.55 | 58.81 | 14997679 |
| 1731368400 | 59.82 | 5.68 | 10.49 | 60.7 | 61.08 | 59.53 | 27116670 |
| 1731109200 | 54.14 | -0.57 | -1.04 | 54.55 | 54.69 | 53.97 | 9127715 |
| 1731022800 | 54.71 | -0.57 | -1.03 | 55.22 | 55.515 | 54.49 | 11850096 |
| 1730936400 | 55.28 | -0.67 | -1.20 | 56.4 | 56.8 | 55.135 | 11354148 |
| 1730850000 | 55.95 | 0.5 | 0.90 | 55.2 | 56.28 | 54.72 | 9119710 |
| 1730763600 | 55.45 | 1.13 | 2.08 | 54.24 | 55.77 | 54.24 | 10758618 |
| 1730500800 | 54.32 | -1.45 | -2.60 | 55.87 | 55.9 | 54.2 | 12813087 |
| 1730414400 | 55.77 | 3.11 | 5.91 | 53.8 | 56.2 | 53.76 | 18265190 |
| 1730328000 | 52.66 | 0.16 | 0.30 | 52.36 | 53.15 | 52.36 | 9538783 |
| 1730241600 | 52.5 | -0.14 | -0.27 | 52.26 | 52.735 | 52.14 | 8226986 |
| 1730155200 | 52.64 | 0.72 | 1.39 | 51.86 | 52.755 | 51.86 | 8334928 |
| 1729896000 | 51.92 | -1 | -1.89 | 52.66 | 52.9 | 51.82 | 7126407 |
| 1729809600 | 52.92 | -0.14 | -0.26 | 52.98 | 53.4 | 52.415 | 6993903 |
| 1729723200 | 53.06 | 0.3 | 0.57 | 52.8 | 53.11 | 52.535 | 5761436 |
| 1729636800 | 52.76 | 0.64 | 1.23 | 52.21 | 53.06 | 52.05 | 6948066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
