News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4198 | -2.55222002517 | 55.63 | 56.685 | 52.93 | 5351258 | 54.80701484 | CS |
| 4 | -0.2298 | -0.422116091109 | 54.44 | 56.685 | 52.85 | 4921200 | 54.57795445 | CS |
| 12 | -2.43 | -4.29023908814 | 56.6402 | 60.27 | 52.6 | 4503962 | 55.30999062 | CS |
| 26 | 0.0902 | 0.166666666667 | 54.12 | 61.97 | 52.6 | 4160804 | 56.45038976 | CS |
| 52 | 9.7002 | 21.7933048753 | 44.51 | 61.97 | 43.53 | 4404719 | 52.77120332 | CS |
| 156 | -25.9498 | -32.37250499 | 80.16 | 88.78 | 39.18 | 4478235 | 57.61715902 | CS |
| 260 | -30.8898 | -36.2982373678 | 85.1 | 99.89 | 39.18 | 4212437 | 64.75943543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 54.1 | 0.14 | 0.26 | 54.47 | 54.76 | 53.83 | 6157434 |
| 1738712400 | 53.96 | -2.36 | -4.19 | 55.97 | 55.97 | 52.93 | 9349227 |
| 1738626000 | 56.32 | 0.73 | 1.31 | 55.19 | 56.685 | 54.9 | 3922037 |
| 1738366800 | 55.59 | -0.22 | -0.39 | 55.68 | 55.91 | 55.26 | 4283875 |
| 1738280400 | 55.81 | 0.71 | 1.29 | 55.63 | 55.995 | 55.38 | 3155261 |
| 1738194000 | 55.1 | -0.21 | -0.38 | 55.31 | 56.13 | 55.08 | 3611009 |
| 1738107600 | 55.31 | -0.42 | -0.75 | 55.56 | 56.13 | 54.975 | 4557523 |
| 1738021200 | 55.73 | 2.25 | 4.21 | 53.95 | 55.82 | 53.66 | 6486398 |
| 1737762000 | 53.48 | 0.55 | 1.04 | 53 | 53.72 | 52.9 | 4270226 |
| 1737675600 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1737589200 | 52.93 | -2.98 | -5.33 | 55.73 | 55.73 | 52.85 | 5723983 |
| 1737502800 | 55.91 | 0.63 | 1.14 | 55.61 | 56.58 | 55.47 | 5739728 |
| 1737157200 | 55.28 | 0.22 | 0.40 | 54.9 | 55.71 | 54.65 | 4655386 |
| 1737070800 | 55.06 | 1.41 | 2.63 | 53.62 | 55.13 | 53.5 | 4568717 |
| 1736984400 | 53.65 | -0.04 | -0.07 | 54.44 | 54.56 | 53.48 | 4546929 |
| 1736898000 | 53.69 | 0.23 | 0.43 | 53.57 | 53.93 | 53.295 | 4735674 |
| 1736811600 | 53.46 | 0.07 | 0.13 | 53.44 | 53.549 | 52.95 | 3972510 |
| 1736552400 | 53.39 | -1.21 | -2.22 | 54.46 | 54.94 | 53.22 | 4196318 |
| 1736379600 | 54.6 | 0.57 | 1.05 | 53.9 | 54.65 | 53.47 | 4427876 |
| 1736293200 | 54.03 | 0.37 | 0.69 | 53.8 | 54.46 | 53.71 | 3864794 |
| 1736206800 | 53.66 | -1.07 | -1.96 | 55.21 | 55.21 | 53.26 | 3748434 |
| 1735947600 | 54.73 | 0.33 | 0.61 | 54.77 | 54.95 | 54.5 | 3366051 |
| 1735861200 | 54.4 | 0.54 | 1.00 | 54.28 | 54.605 | 53.93 | 3680177 |
| 1735688400 | 53.86 | -0.01 | -0.02 | 54.01 | 54.26 | 53.345 | 2714769 |
| 1735602000 | 53.87 | -0.06 | -0.11 | 53.75 | 54.03 | 53.35 | 3202193 |
| 1735342800 | 53.93 | 0.22 | 0.41 | 53.36 | 54.1 | 53.33 | 2932352 |
| 1735256400 | 53.71 | -0.06 | -0.11 | 53.52 | 53.87 | 53.495 | 1835258 |
| 1735077840 | 53.77 | 0.09 | 0.17 | 53.32 | 53.82 | 53.24 | 1329387 |
| 1734997200 | 53.68 | 0.02 | 0.04 | 53.56 | 53.68 | 53.05 | 4062979 |
| 1734738000 | 53.66 | 0.67 | 1.26 | 52.99 | 53.82 | 52.83 | 8702800 |
| 1734651600 | 52.99 | 0.36 | 0.68 | 52.67 | 53.6 | 52.44 | 4214816 |
| 1734565200 | 52.63 | -0.96 | -1.79 | 53.62 | 53.9 | 52.6 | 5895597 |
| 1734478800 | 53.59 | 0.06 | 0.11 | 53.19 | 53.82 | 53.1 | 3513199 |
| 1734392400 | 53.53 | -0.51 | -0.94 | 54.08 | 54.29 | 53.51 | 3525404 |
| 1734133200 | 54.04 | 0.21 | 0.39 | 53.83 | 54.44 | 53.72 | 2983835 |
| 1734046800 | 53.83 | -0.44 | -0.81 | 54.45 | 54.5099 | 53.54 | 6079862 |
| 1733960400 | 54.27 | -0.74 | -1.35 | 55.06 | 55.21 | 54 | 4155153 |
| 1733874000 | 55.01 | -0.58 | -1.04 | 55.37 | 55.41 | 54.22 | 5099062 |
| 1733787600 | 55.59 | -0.46 | -0.82 | 56.05 | 56.26 | 55.43 | 6352387 |
| 1733528400 | 56.05 | -0.86 | -1.51 | 57 | 57.11 | 55.82 | 3453521 |
| 1733442000 | 56.91 | 0.55 | 0.98 | 56.4 | 57.375 | 56.2 | 6163077 |
| 1733355600 | 56.36 | -0.31 | -0.55 | 56.47 | 56.92 | 55.95 | 4593053 |
| 1733269200 | 56.67 | -0.67 | -1.17 | 57.7 | 57.88 | 56.66 | 8399254 |
| 1733182800 | 57.34 | -1.41 | -2.40 | 58.76 | 58.76 | 57.28 | 5659899 |
| 1732917840 | 58.75 | -0.95 | -1.59 | 59.18 | 59.39 | 58.51 | 2553322 |
| 1732750800 | 59.7 | 0.58 | 0.98 | 59.58 | 60.27 | 59.375 | 5400800 |
| 1732664400 | 59.12 | 0.59 | 1.01 | 58.55 | 59.34 | 58.26 | 4576130 |
| 1732578000 | 58.53 | 0.39 | 0.67 | 58.5 | 58.965 | 58.235 | 5567469 |
| 1732318800 | 58.14 | -0.23 | -0.39 | 58.65 | 58.92 | 57.93 | 4785150 |
| 1732232400 | 58.37 | 0.57 | 0.99 | 58 | 58.43 | 57.53 | 3871760 |
| 1732146000 | 57.8 | 0.21 | 0.36 | 57.62 | 57.89 | 57.35 | 2632988 |
| 1732059600 | 57.59 | -0.12 | -0.21 | 57.65 | 57.68 | 56.95 | 3378636 |
| 1731973200 | 57.71 | 0.08 | 0.14 | 57.29 | 58.24 | 57.02 | 4293699 |
| 1731714000 | 57.63 | 1.44 | 2.56 | 56.02 | 57.66 | 56 | 5808294 |
| 1731627600 | 56.19 | -0.39 | -0.69 | 56.7 | 57.11 | 55.99 | 4822310 |
| 1731541200 | 56.58 | -0.45 | -0.79 | 57.51 | 57.65 | 55.82 | 6500426 |
| 1731454800 | 57.03 | -1.12 | -1.93 | 58 | 58.1 | 56.795 | 4992697 |
| 1731368400 | 58.15 | 0.36 | 0.62 | 57.81 | 58.67 | 57.65 | 2883669 |
| 1731109200 | 57.79 | 1.16 | 2.05 | 56.65 | 58.08 | 56.565 | 5553457 |
| 1731022800 | 56.63 | -0.44 | -0.77 | 57.42 | 57.58 | 56.6 | 5971109 |
| 1730936400 | 57.07 | -1.52 | -2.59 | 58.28 | 58.28 | 57.05 | 5677562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
