News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.505 | -2.47573614081 | 60.79 | 60.865 | 56.39 | 5366501 | 57.89444708 | CS |
| 4 | -1.775 | -2.90697674419 | 61.06 | 61.59 | 55.17 | 5096902 | 58.1649323 | CS |
| 12 | 2.815 | 4.98494775987 | 56.47 | 66.81 | 55.07 | 5500840 | 60.09855864 | CS |
| 26 | -13.975 | -19.0758940759 | 73.26 | 77.29 | 55.03 | 5554390 | 62.82147131 | CS |
| 52 | -19.415 | -24.6696315121 | 78.7 | 80.59 | 55.03 | 4529663 | 66.94618694 | CS |
| 156 | -26.555 | -30.9354613234 | 85.84 | 98.53 | 55.03 | 3707816 | 72.19512334 | CS |
| 260 | 1.885 | 3.28397212544 | 57.4 | 98.53 | 43.96 | 3768327 | 69.71087015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 57.87 | -0.72 | -1.23 | 58.325 | 59.36 | 57.87 | 4058404 |
| 1741045200 | 58.59 | 0.43 | 0.74 | 58.33 | 58.9228 | 57.83 | 3987447 |
| 1740786000 | 58.16 | -0.03 | -0.05 | 57.98 | 58.52 | 57.07 | 7509166 |
| 1740699600 | 58.19 | 1.29 | 2.27 | 57.6 | 59.21 | 57.41 | 5074820 |
| 1740613200 | 56.9 | -4.43 | -7.22 | 60.79 | 60.865 | 56.39 | 6202666 |
| 1740526800 | 61.33 | 2.4 | 4.07 | 58.94 | 61.495 | 58.94 | 5559459 |
| 1740440400 | 58.93 | 1.25 | 2.17 | 57.68 | 59.05 | 56.82 | 4428215 |
| 1740181200 | 57.68 | -0.8 | -1.37 | 56.65 | 58.785 | 56.61 | 4753292 |
| 1740094800 | 58.48 | 0.82 | 1.42 | 57.57 | 58.87 | 57.5 | 5538526 |
| 1740008400 | 57.66 | 1.73 | 3.09 | 56.08 | 58.01 | 55.82 | 6235380 |
| 1739922000 | 55.93 | -0.93 | -1.64 | 57.05 | 57.0895 | 55.72 | 3776697 |
| 1739576400 | 56.86 | 0.05 | 0.09 | 57.15 | 57.3305 | 56.48 | 3447815 |
| 1739490000 | 56.81 | 0.36 | 0.64 | 56.92 | 56.92 | 55.17 | 6555330 |
| 1739403600 | 56.45 | -0.94 | -1.64 | 57.56 | 59.1499 | 55.91 | 4725618 |
| 1739317200 | 57.39 | -1.52 | -2.58 | 58.91 | 59.28 | 56.97 | 4943130 |
| 1739230800 | 58.91 | -0.03 | -0.05 | 58.94 | 59.3265 | 58.25 | 3447218 |
| 1738971600 | 58.94 | 0.31 | 0.53 | 59.06 | 59.275 | 58.3 | 3382216 |
| 1738885200 | 58.63 | -2.1 | -3.46 | 60.1 | 60.2 | 57.9 | 7309651 |
| 1738798800 | 60.73 | -0.56 | -0.91 | 61.06 | 61.59 | 60.21 | 5906093 |
| 1738712400 | 61.29 | -3.53 | -5.45 | 60.25 | 63.04 | 59.95 | 8467612 |
| 1738626000 | 64.819999 | 0.79 | 1.23 | 63.71 | 66.81 | 63.54 | 4835105 |
| 1738366800 | 64.03 | -0.59 | -0.91 | 64.099999 | 64.75 | 63.89 | 2585041 |
| 1738280400 | 64.62 | 0.71 | 1.11 | 63.94 | 64.76 | 63.3175 | 2872741 |
| 1738194000 | 63.91 | -0.81 | -1.25 | 64.95 | 64.95 | 63.33 | 4690503 |
| 1738107600 | 64.72 | -1.17 | -1.78 | 65.79 | 66.29 | 63.3 | 5314801 |
| 1738021200 | 65.89 | 1.31 | 2.03 | 65.51 | 66.504999 | 65.19 | 2840002 |
| 1737762000 | 64.58 | 1.05 | 1.65 | 64.59 | 64.69 | 63.69 | 3319842 |
| 1737675600 | 63.53 | 0 | 0.00 | 63.53 | 63.53 | 63.53 | 0 |
| 1737589200 | 63.53 | -0.13 | -0.20 | 63.1 | 63.83 | 62.21 | 3187957 |
| 1737502800 | 63.66 | 1.41 | 2.27 | 62.79 | 63.75 | 62.27 | 4755421 |
| 1737157200 | 62.25 | -0.62 | -0.99 | 62.68 | 63.13 | 62.07 | 4387652 |
| 1737070800 | 62.87 | -0.28 | -0.44 | 62.35 | 63.7 | 61.71 | 3540195 |
| 1736984400 | 63.15 | -0.25 | -0.39 | 63.44 | 63.65 | 62.12 | 2828305 |
| 1736898000 | 63.4 | -0.3 | -0.47 | 63.57 | 64.099999 | 62.91 | 2911131 |
| 1736811600 | 63.7 | 1.87 | 3.02 | 62.48 | 63.935 | 62.355 | 4623083 |
| 1736552400 | 61.83 | -1.34 | -2.12 | 63.1 | 63.95 | 60.38 | 5179025 |
| 1736379600 | 63.17 | 0.56 | 0.89 | 62.25 | 63.61 | 61.71 | 5513135 |
| 1736293200 | 62.61 | -0.08 | -0.13 | 62.88 | 63.18 | 62.0925 | 4208147 |
| 1736206800 | 62.69 | 1.21 | 1.97 | 61.76 | 63.76 | 61.625 | 4930009 |
| 1735947600 | 61.48 | 0.97 | 1.60 | 60.75 | 62.05 | 60.33 | 4999158 |
| 1735861200 | 60.51 | -0.07 | -0.12 | 61.11 | 61.78 | 60.38 | 3821342 |
| 1735688400 | 60.58 | 0.22 | 0.36 | 60.65 | 61.34 | 60.25 | 2989944 |
| 1735602000 | 60.36 | -0.24 | -0.40 | 60.35 | 60.66 | 59.75 | 2589855 |
| 1735342800 | 60.6 | -0.31 | -0.51 | 60.77 | 61.27 | 60.32 | 3302662 |
| 1735256400 | 60.91 | 0.08 | 0.13 | 60.35 | 61.125 | 60.17 | 3114780 |
| 1735077840 | 60.83 | 0.58 | 0.96 | 60.2 | 60.83 | 59.75 | 1145870 |
| 1734997200 | 60.25 | 0.67 | 1.12 | 59.73 | 60.5 | 58.88 | 4147018 |
| 1734738000 | 59.58 | -0.13 | -0.22 | 60 | 60.7 | 58.995 | 37622381 |
| 1734651600 | 59.71 | 0.22 | 0.37 | 59.14 | 60.17 | 58.27 | 16575029 |
| 1734565200 | 59.49 | 1.68 | 2.91 | 58.37 | 60 | 58.305 | 5847290 |
| 1734478800 | 57.81 | -1.36 | -2.30 | 58.83 | 59.8 | 57.345 | 7269557 |
| 1734392400 | 59.17 | -0.25 | -0.42 | 59.021 | 59.75 | 58.82 | 6060097 |
| 1734133200 | 59.42 | 1.42 | 2.45 | 59 | 60.34 | 58.24 | 7063024 |
| 1734046800 | 58 | 1.1 | 1.93 | 58.5 | 59.36 | 57.43 | 6357003 |
| 1733960400 | 56.9 | 0.19 | 0.34 | 56.47 | 57.19 | 55.07 | 6309522 |
| 1733874000 | 56.71 | -1.78 | -3.04 | 56.26 | 57.06 | 55.03 | 5481227 |
| 1733787600 | 58.49 | 1.73 | 3.05 | 57.05 | 59.23 | 56.75 | 5384848 |
| 1733528400 | 56.76 | -1.19 | -2.05 | 58.4 | 58.75 | 56.44 | 4968526 |
| 1733442000 | 57.95 | -1.82 | -3.05 | 59.68 | 59.99 | 57.86 | 4143623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
