News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 1.43156424581 | 57.28 | 59.53 | 57.25 | 585653 | 58.66295632 | CS |
| 4 | 2.69 | 4.85471936474 | 55.41 | 59.65 | 55.41 | 704228 | 57.99124444 | CS |
| 12 | 2.675 | 4.82634190347 | 55.425 | 59.65 | 52.22 | 703092 | 56.09898972 | CS |
| 26 | -1.8 | -3.00500834725 | 59.9 | 65.24 | 52.22 | 614872 | 58.12686443 | CS |
| 52 | 5.93 | 11.3666858348 | 52.17 | 65.24 | 51.32 | 566962 | 57.28563968 | CS |
| 156 | 11.87 | 25.6759679862 | 46.23 | 65.24 | 34.27 | 520765 | 48.42556469 | CS |
| 260 | 6.11 | 11.75226005 | 51.99 | 65.24 | 17.52 | 687442 | 43.60159395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 58.1 | -0.01 | -0.02 | 57.79 | 58.4 | 57.75 | 550331 |
| 1739230800 | 58.11 | -0.4 | -0.68 | 58.57 | 58.92 | 57.99 | 516044 |
| 1738971600 | 58.51 | -0.52 | -0.88 | 59.03 | 59.03 | 58.18 | 498149 |
| 1738885200 | 59.03 | -0.17 | -0.29 | 59.53 | 59.53 | 58.66 | 604764 |
| 1738798800 | 59.2 | 0.97 | 1.67 | 58.66 | 59.22 | 58.02 | 733587 |
| 1738712400 | 58.23 | 0.79 | 1.38 | 57.28 | 58.416 | 57.25 | 594064 |
| 1738626000 | 57.44 | -0.81 | -1.39 | 57.32 | 58.15 | 57.12 | 652120 |
| 1738366800 | 58.25 | -0.75 | -1.27 | 58.84 | 59 | 57.86 | 738309 |
| 1738280400 | 59 | 0.54 | 0.92 | 59 | 59.43 | 58.57 | 410637 |
| 1738194000 | 58.46 | -0.19 | -0.32 | 58.43 | 59.29 | 58.22 | 526176 |
| 1738107600 | 58.65 | -0.6 | -1.01 | 58.97 | 59.65 | 58.31 | 605526 |
| 1738021200 | 59.25 | 1.69 | 2.94 | 57.04 | 59.36 | 57.04 | 516990 |
| 1737762000 | 57.56 | 0.03 | 0.05 | 57.38 | 57.845 | 57.26 | 544478 |
| 1737675600 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1737589200 | 57.53 | -0.34 | -0.59 | 57.47 | 57.895 | 56.88 | 743103 |
| 1737502800 | 57.87 | 0.16 | 0.28 | 57.71 | 58.57 | 57.475 | 848791 |
| 1737157200 | 57.71 | 0.22 | 0.38 | 57.65 | 58.16 | 57.19 | 1260784 |
| 1737070800 | 57.49 | -0.17 | -0.29 | 57.49 | 58.13 | 57.42 | 914621 |
| 1736984400 | 57.66 | 1.06 | 1.87 | 57.72 | 57.72 | 56.7 | 732398 |
| 1736898000 | 56.6 | 1.09 | 1.96 | 55.41 | 56.98 | 55.41 | 1287981 |
| 1736811600 | 55.51 | 1.03 | 1.89 | 54 | 55.55 | 54 | 815913 |
| 1736552400 | 54.48 | -0.56 | -1.02 | 53.92 | 54.59 | 53.6 | 1865440 |
| 1736379600 | 55.04 | 0.85 | 1.57 | 53.6 | 55.15 | 53.53 | 984966 |
| 1736293200 | 54.19 | 0.59 | 1.10 | 53.7 | 54.59 | 53.68 | 743254 |
| 1736206800 | 53.6 | -1.41 | -2.56 | 54.44 | 54.87 | 53.55 | 703145 |
| 1735947600 | 55.01 | 0.53 | 0.97 | 54.69 | 55.15 | 54.57 | 504363 |
| 1735861200 | 54.48 | 0.04 | 0.07 | 54.85 | 55 | 54.14 | 449661 |
| 1735688400 | 54.44 | 0.31 | 0.57 | 53.99 | 54.94 | 53.99 | 500785 |
| 1735602000 | 54.13 | 0.07 | 0.13 | 53.99 | 54.31 | 53.46 | 383848 |
| 1735342800 | 54.06 | -0.36 | -0.66 | 53.97 | 54.55 | 53.79 | 494293 |
| 1735256400 | 54.42 | 0.58 | 1.08 | 53.88 | 54.57 | 53.46 | 403979 |
| 1735077840 | 53.84 | 0.44 | 0.82 | 53.36 | 53.9 | 53.08 | 224854 |
| 1734997200 | 53.4 | 0.14 | 0.26 | 53.55 | 53.66 | 52.965 | 478891 |
| 1734738000 | 53.26 | 0.35 | 0.66 | 52.83 | 53.885 | 52.35 | 2319967 |
| 1734651600 | 52.91 | 0.18 | 0.34 | 52.76 | 53.48 | 52.72 | 731295 |
| 1734565200 | 52.73 | -1.9 | -3.48 | 54.64 | 55.21 | 52.22 | 820241 |
| 1734478800 | 54.63 | -1 | -1.80 | 55.03 | 55.63 | 54.5 | 777211 |
| 1734392400 | 55.63 | 0.44 | 0.80 | 55.52 | 55.95 | 55 | 1001339 |
| 1734133200 | 55.19 | -0.22 | -0.40 | 55.3 | 55.52 | 54.81 | 893387 |
| 1734046800 | 55.41 | -0.1 | -0.18 | 55.16 | 55.86 | 55.16 | 500506 |
| 1733960400 | 55.51 | 0.35 | 0.63 | 55.37 | 55.79 | 55.15 | 552416 |
| 1733874000 | 55.16 | 0.43 | 0.79 | 54.49 | 55.36 | 54.03 | 672646 |
| 1733787600 | 54.73 | -1.41 | -2.51 | 55.85 | 56.065 | 54.5718 | 676957 |
| 1733528400 | 56.14 | -0.26 | -0.46 | 56.96 | 56.96 | 56.01 | 533882 |
| 1733442000 | 56.4 | 0.09 | 0.16 | 56.14 | 56.82 | 55.9501 | 464356 |
| 1733355600 | 56.31 | -0.55 | -0.97 | 56.89 | 57.07 | 55.96 | 528236 |
| 1733269200 | 56.86 | -0.16 | -0.28 | 57.2 | 57.33 | 56.73 | 860610 |
| 1733182800 | 57.02 | -0.76 | -1.32 | 57.55 | 57.78 | 56.97 | 647133 |
| 1732917840 | 57.78 | 0.04 | 0.07 | 57.87 | 58.103 | 57.62 | 308791 |
| 1732750800 | 57.74 | -0.01 | -0.02 | 58.01 | 58.5 | 57.71 | 497444 |
| 1732664400 | 57.75 | -0.37 | -0.64 | 57.905 | 58.05 | 57.28 | 661019 |
| 1732578000 | 58.12 | 1.36 | 2.40 | 57.53 | 58.78 | 57.37 | 986983 |
| 1732318800 | 56.76 | 0.83 | 1.48 | 56.36 | 56.95 | 56.21 | 683706 |
| 1732232400 | 55.93 | 0.22 | 0.39 | 55.98 | 56.17 | 55.45 | 508296 |
| 1732146000 | 55.71 | -0.08 | -0.14 | 55.58 | 55.78 | 55.19 | 574185 |
| 1732059600 | 55.79 | -0.21 | -0.38 | 55.19 | 56.02 | 55.19 | 842636 |
| 1731973200 | 56 | 0.5 | 0.90 | 55.5 | 56.21 | 55.5 | 681650 |
| 1731714000 | 55.5 | -0.16 | -0.29 | 55.96 | 56.45 | 55.425 | 994066 |
| 1731627600 | 55.66 | -1.22 | -2.14 | 56.72 | 57.165 | 55.38 | 991914 |
| 1731541200 | 56.88 | -0.17 | -0.30 | 57.39 | 57.68 | 56.7 | 1012099 |
| 1731454800 | 57.05 | 1.05 | 1.88 | 56 | 57.07 | 55.96 | 810060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
