News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 1.31306150657 | 57.88 | 59.19 | 57.13 | 7488342 | 57.88407765 | CS |
| 4 | 1.14 | 1.98260869565 | 57.5 | 59.86 | 54.81 | 7988363 | 57.62897822 | CS |
| 12 | 1.08 | 1.87630298819 | 57.56 | 63.92 | 54.81 | 8423636 | 58.32541361 | CS |
| 26 | -20.19 | -25.6120766206 | 78.83 | 80.75 | 52.7705 | 10629424 | 60.40887428 | CS |
| 52 | -12.53 | -17.6057327526 | 71.17 | 83.25 | 52.7705 | 9905363 | 66.70104667 | CS |
| 156 | -25.9 | -30.6363851431 | 84.54 | 111.25 | 52.7705 | 7943882 | 78.70011003 | CS |
| 260 | -4.01 | -6.40063846768 | 62.65 | 111.25 | 52.04 | 7802915 | 74.85311153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 58.08 | 0.51 | 0.89 | 57.6 | 58.23 | 57.32 | 7812202 |
| 1727131200 | 57.57 | 0.06 | 0.10 | 57.57 | 58.1 | 57.3201 | 9406350 |
| 1726872000 | 57.51 | -0.89 | -1.52 | 58.03 | 58.08 | 57.13 | 10238152 |
| 1726785600 | 58.4 | -0.02 | -0.03 | 58.555 | 59.1 | 58.12 | 4751171 |
| 1726699200 | 58.42 | 0.59 | 1.02 | 58.229 | 59.19 | 57.96 | 4951199 |
| 1726612800 | 57.83 | -0.54 | -0.93 | 58.37 | 58.75 | 57.56 | 6047927 |
| 1726526400 | 58.37 | 0.39 | 0.67 | 58.32 | 58.6 | 57.88 | 5084611 |
| 1726267200 | 57.98 | 0.45 | 0.78 | 57.28 | 58.27 | 57.2 | 7218577 |
| 1726180800 | 57.53 | 1.42 | 2.53 | 56.835 | 57.74 | 55.88 | 6921945 |
| 1726094400 | 56.11 | -0.83 | -1.46 | 56.35 | 56.35 | 54.81 | 9764851 |
| 1726008000 | 56.94 | 0.47 | 0.83 | 55.835 | 57.07 | 55.835 | 4862141 |
| 1725921600 | 56.47 | -1.28 | -2.22 | 57.95 | 58.14 | 55.51 | 9139082 |
| 1725662400 | 57.75 | -0.32 | -0.55 | 58.34 | 59.12 | 57.65 | 6136080 |
| 1725576000 | 58.07 | -1.23 | -2.07 | 59.4 | 59.4 | 57.4 | 6817547 |
| 1725489600 | 59.3 | 1.92 | 3.35 | 57.39 | 59.86 | 57.26 | 14229487 |
| 1725403200 | 57.38 | 0.14 | 0.24 | 57.655 | 58.5 | 57.36 | 11416739 |
| 1725057600 | 57.24 | 0.27 | 0.47 | 56.96 | 57.42 | 56.85 | 8187867 |
| 1724971200 | 56.97 | -0.27 | -0.47 | 57.35 | 57.4838 | 56.5 | 9159987 |
| 1724884800 | 57.24 | -0.22 | -0.38 | 57.5 | 57.93 | 56.77 | 7962429 |
| 1724798400 | 57.46 | -1.24 | -2.11 | 58.71 | 58.74 | 57.43 | 6180630 |
| 1724712000 | 58.7 | -0.05 | -0.09 | 58.78 | 59.79 | 58.57 | 6892322 |
| 1724452800 | 58.75 | 1.01 | 1.75 | 58.06 | 58.85 | 57.765 | 9614014 |
| 1724366400 | 57.74 | -0.58 | -0.99 | 58.46 | 58.46 | 57.165 | 7881987 |
| 1724280000 | 58.32 | -0.58 | -0.98 | 58.99 | 59.24 | 58.08 | 4730016 |
| 1724193600 | 58.9 | 0.1 | 0.17 | 58.71 | 59.2499 | 58.5147 | 4177138 |
| 1724107200 | 58.8 | 0.45 | 0.77 | 58.41 | 59.14 | 58.38 | 7468699 |
| 1723848000 | 58.35 | 0.79 | 1.37 | 57.4 | 58.54 | 57.39 | 7119348 |
| 1723761600 | 57.56 | 1.57 | 2.80 | 56.39 | 57.57 | 56.29 | 10040079 |
| 1723675200 | 55.99 | 0.17 | 0.30 | 55.88 | 56.4223 | 55.75 | 5873077 |
| 1723588800 | 55.82 | 0.01 | 0.02 | 56.0196 | 56.49 | 55.745 | 7597854 |
| 1723502400 | 55.81 | -1.3 | -2.28 | 57.21 | 57.22 | 55.6 | 8389432 |
| 1723243200 | 57.11 | -0.74 | -1.28 | 57.8 | 57.85 | 56.65 | 8341964 |
| 1723156800 | 57.85 | 1.38 | 2.44 | 56.3 | 58.1 | 56.21 | 11683005 |
| 1723070400 | 56.47 | -1.87 | -3.21 | 58 | 58.6098 | 56.27 | 14972703 |
| 1722984000 | 58.34 | 0.53 | 0.92 | 57.69 | 58.96 | 57.33 | 11461741 |
| 1722897600 | 57.81 | -1.51 | -2.55 | 58.39 | 58.76 | 57.07 | 9179589 |
| 1722638400 | 59.32 | -0.71 | -1.18 | 60.25 | 60.35 | 58.19 | 8538707 |
| 1722552000 | 60.03 | -0.3 | -0.50 | 60.88 | 61.55 | 59.45 | 9215760 |
| 1722465600 | 60.33 | -2.85 | -4.51 | 60.84 | 62.1 | 60.13 | 12825549 |
| 1722379200 | 63.18 | 1.61 | 2.61 | 61.87 | 63.92 | 61.62 | 10467270 |
| 1722292800 | 61.57 | 0.57 | 0.93 | 60.69 | 62.04 | 60.27 | 9235747 |
| 1722033600 | 61 | 2.35 | 4.01 | 59.02 | 61.1 | 58.91 | 14551603 |
| 1721947200 | 58.65 | 0.11 | 0.19 | 59.51 | 60.04 | 58.27 | 7863848 |
| 1721860800 | 58.54 | 0.57 | 0.98 | 58.37 | 58.63 | 57.43 | 10083327 |
| 1721774400 | 57.97 | -0.32 | -0.55 | 58.28 | 58.28 | 57.32 | 7458515 |
| 1721688000 | 58.29 | -1.28 | -2.15 | 58.88 | 59.06 | 58.08 | 6308623 |
| 1721428800 | 59.57 | -0.34 | -0.57 | 60.06 | 60.06 | 59.13 | 6769989 |
| 1721342400 | 59.91 | -1.69 | -2.74 | 61.08 | 61.99 | 59.765 | 6963743 |
| 1721256000 | 61.6 | 1.54 | 2.56 | 60.34 | 62.01 | 60.15 | 12145705 |
| 1721169600 | 60.06 | 1.39 | 2.37 | 59.32 | 60.23 | 58.81 | 9723774 |
| 1721083200 | 58.67 | -0.33 | -0.56 | 59.64 | 59.97 | 58.415 | 6186128 |
| 1720824000 | 59 | 0.79 | 1.36 | 58.3 | 59.57 | 57.8507 | 8220071 |
| 1720737600 | 58.21 | 0.68 | 1.18 | 57.5 | 58.34 | 57.42 | 7160646 |
| 1720651200 | 57.53 | -0.09 | -0.16 | 57.87 | 58.05 | 56.36 | 11033759 |
| 1720564800 | 57.62 | 0.73 | 1.28 | 56.38 | 57.725 | 55.84 | 8833548 |
| 1720478400 | 56.89 | 0.27 | 0.48 | 56.65 | 57.38 | 56.615 | 5907528 |
| 1720219200 | 56.62 | -0.08 | -0.14 | 56.67 | 56.74 | 55.85 | 6270823 |
| 1720040640 | 56.7 | -0.82 | -1.43 | 57.56 | 57.85 | 56.45 | 5371352 |
| 1719960000 | 57.52 | -0.63 | -1.08 | 58.04 | 58.22 | 57.2292 | 7142526 |
| 1719873600 | 58.15 | -0.91 | -1.54 | 59.14 | 60.02 | 57.81 | 8459209 |
| 1719614400 | 59.06 | 0.7 | 1.20 | 59 | 59.985 | 58.47 | 14343273 |
| 1719528000 | 58.36 | -2.27 | -3.74 | 58.43 | 58.485 | 57.22 | 16222430 |
| 1719441600 | 60.63 | 0.19 | 0.31 | 60.23 | 60.95 | 59.77 | 8197663 |
| 1719355200 | 60.44 | -1.29 | -2.09 | 61.73 | 61.98 | 60.44 | 8445227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
