News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.87 | 5.08054522924 | 56.49 | 60.23 | 56.28 | 2352621 | 58.75686112 | CS |
| 4 | 6.88 | 13.1097560976 | 52.48 | 60.94 | 52.34 | 2074411 | 57.19499522 | CS |
| 12 | 8.52 | 16.7584579072 | 50.84 | 60.94 | 49 | 1984556 | 53.88570419 | CS |
| 26 | 12.36 | 26.2978723404 | 47 | 60.94 | 45.78 | 1965348 | 52.07697845 | CS |
| 52 | 6.75 | 12.8302604068 | 52.61 | 60.99 | 45.55 | 2053482 | 52.90645163 | CS |
| 156 | 1.74 | 3.01978479695 | 57.62 | 64.35 | 42.5 | 1944586 | 52.93395004 | CS |
| 260 | 21.91 | 58.5046728972 | 37.45 | 64.35 | 27.54 | 1962332 | 48.64688362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 59.36 | 0.27 | 0.46 | 59.44 | 59.81 | 58.94 | 662339 |
| 1732750800 | 59.09 | -0.5 | -0.84 | 59.73 | 60.23 | 59 | 912109 |
| 1732664400 | 59.59 | 0.84 | 1.43 | 58.28 | 59.66 | 57.91 | 2901951 |
| 1732578000 | 58.75 | 1.13 | 1.96 | 58.3 | 59.765 | 58.14 | 3252616 |
| 1732318800 | 57.62 | 1.41 | 2.51 | 56.38 | 57.71 | 56.28 | 2375424 |
| 1732232400 | 56.21 | 0.2 | 0.36 | 56.07 | 57.35 | 55.87 | 1579143 |
| 1732146000 | 56.01 | -0.48 | -0.85 | 56.22 | 56.57 | 55.24 | 1494313 |
| 1732059600 | 56.49 | 0.29 | 0.52 | 55.68 | 56.61 | 55.68 | 1281309 |
| 1731973200 | 56.2 | 0.57 | 1.02 | 55.37 | 56.53 | 55.37 | 1627563 |
| 1731714000 | 55.63 | -0.28 | -0.50 | 55.72 | 56.23 | 55.36 | 1979832 |
| 1731627600 | 55.91 | -1.19 | -2.08 | 57.19 | 57.556 | 55.82 | 1362098 |
| 1731541200 | 57.1 | 0.65 | 1.15 | 56.9 | 57.82 | 56.2 | 1689588 |
| 1731454800 | 56.45 | -2.43 | -4.13 | 58.25 | 58.42 | 56.34 | 2679894 |
| 1731368400 | 58.88 | -0.72 | -1.21 | 60.48 | 60.94 | 58.75 | 2632365 |
| 1731109200 | 59.6 | 2.12 | 3.69 | 57.33 | 59.67 | 56.97 | 3051749 |
| 1731022800 | 57.48 | -0.32 | -0.55 | 58.07 | 58.63 | 57.39 | 2367541 |
| 1730936400 | 57.8 | 3.8 | 7.04 | 56.285 | 58.405 | 56 | 3914745 |
| 1730850000 | 54 | 0.93 | 1.75 | 52.86 | 54.17 | 52.5535 | 1548800 |
| 1730763600 | 53.07 | 0.14 | 0.26 | 52.72 | 53.86 | 52.49 | 1266849 |
| 1730500800 | 52.93 | 0.85 | 1.63 | 52.48 | 53.265 | 52.105 | 1552014 |
| 1730414400 | 52.08 | -0.97 | -1.83 | 53.11 | 53.53 | 52.06 | 1934808 |
| 1730328000 | 53.05 | -0.61 | -1.14 | 53.17 | 54.93 | 52.63 | 1664113 |
| 1730241600 | 53.66 | -0.14 | -0.26 | 53.47 | 53.93 | 53.22 | 1375714 |
| 1730155200 | 53.8 | 1.25 | 2.38 | 52.83 | 53.99 | 52.63 | 1970363 |
| 1729896000 | 52.55 | 0.61 | 1.17 | 52.47 | 53.07 | 51.83 | 1698619 |
| 1729809600 | 51.94 | -0.8 | -1.52 | 52.99 | 53.65 | 50.69 | 3793221 |
| 1729723200 | 52.74 | -0.05 | -0.09 | 52.46 | 53.25 | 51.36 | 4628172 |
| 1729636800 | 52.79 | 0.53 | 1.01 | 51.37 | 52.82 | 51.365 | 1979988 |
| 1729550400 | 52.26 | 0.31 | 0.60 | 51.7 | 52.55 | 51.05 | 1819712 |
| 1729291200 | 51.95 | 0.13 | 0.25 | 52.04 | 52.09 | 51.45 | 1363014 |
| 1729204800 | 51.82 | -1.59 | -2.98 | 52.82 | 53.15 | 51.72 | 1347579 |
| 1729118400 | 53.41 | 1.89 | 3.67 | 53.6 | 54.65 | 52.94 | 3074421 |
| 1729032000 | 51.52 | 0.59 | 1.16 | 50.81 | 52.46 | 50.79 | 2354630 |
| 1728945600 | 50.93 | 0.02 | 0.04 | 50.8 | 51.14 | 49.74 | 1142531 |
| 1728686400 | 50.91 | 0.78 | 1.56 | 50.1 | 51.34 | 50.1 | 1203358 |
| 1728600000 | 50.13 | -0.88 | -1.73 | 50.73 | 50.83 | 49.595 | 1821211 |
| 1728513600 | 51.01 | -0.71 | -1.37 | 50.85 | 51.76 | 50.74 | 1798739 |
| 1728427200 | 51.72 | 0.71 | 1.39 | 51.26 | 52.335 | 51 | 1575375 |
| 1728340800 | 51.01 | 1.16 | 2.33 | 49.72 | 51.35 | 49.49 | 1629845 |
| 1728081600 | 49.85 | -1.6 | -3.11 | 51.91 | 52.2 | 49.72 | 3227935 |
| 1727995200 | 51.45 | -0.57 | -1.10 | 51.46 | 51.695 | 50.9 | 1283700 |
| 1727908800 | 52.02 | -0.72 | -1.37 | 52.58 | 52.765 | 51.71 | 1446054 |
| 1727822400 | 52.74 | -1.21 | -2.24 | 53.63 | 54.06 | 51.74 | 1555032 |
| 1727736000 | 53.95 | -0.1 | -0.19 | 54.11 | 55.51 | 53.87 | 2962547 |
| 1727476800 | 54.05 | 1.33 | 2.52 | 53.89 | 54.81 | 53.35 | 2337715 |
| 1727390400 | 52.72 | -0.3 | -0.57 | 53.57 | 53.97 | 51.96 | 2183015 |
| 1727304000 | 53.02 | -0.56 | -1.05 | 53.62 | 53.91 | 52.66 | 1116756 |
| 1727217600 | 53.58 | 1.01 | 1.92 | 52.78 | 53.735 | 52.76 | 1699370 |
| 1727131200 | 52.57 | 0.36 | 0.69 | 52.4 | 52.84 | 51.9 | 1270182 |
| 1726872000 | 52.21 | -1.05 | -1.97 | 52.82 | 52.82 | 51.89 | 2778383 |
| 1726785600 | 53.26 | 0.58 | 1.10 | 54.45 | 54.85 | 53.07 | 2311489 |
| 1726699200 | 52.68 | 0.2 | 0.38 | 52.68 | 54.12 | 52.44 | 2027131 |
| 1726612800 | 52.48 | 0.17 | 0.32 | 52.7 | 53.25 | 52.23 | 1265458 |
| 1726526400 | 52.31 | -0.49 | -0.93 | 53.13 | 53.67 | 51.74 | 1485556 |
| 1726267200 | 52.8 | 0.84 | 1.62 | 52.43 | 53.34 | 52.17 | 2295579 |
| 1726180800 | 51.96 | 1.78 | 3.55 | 50.38 | 52.03 | 49.89 | 2609455 |
| 1726094400 | 50.18 | -0.54 | -1.06 | 50.45 | 50.45 | 49 | 1679849 |
| 1726008000 | 50.72 | -0.62 | -1.21 | 51.39 | 51.61 | 50.39 | 1248964 |
| 1725921600 | 51.34 | 1.26 | 2.52 | 50.04 | 51.81 | 49.94 | 2045870 |
| 1725662400 | 50.08 | -0.74 | -1.46 | 50.4 | 51.22 | 50.05 | 1340434 |
| 1725576000 | 50.82 | -1.75 | -3.33 | 52.43 | 52.92 | 50.29 | 1719367 |
| 1725489600 | 52.57 | 0.12 | 0.23 | 52.68 | 53.01 | 51.95 | 1319285 |
| 1725403200 | 52.45 | 0.07 | 0.13 | 51.97 | 53.03 | 51.4 | 2623466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
