News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.230660042583 | 56.36 | 56.5 | 56.28 | 4953470 | 56.396082 | CS |
| 4 | 0.49 | 0.875 | 56 | 56.5 | 55.96 | 3491305 | 56.2502417 | CS |
| 12 | 0.12 | 0.212879191059 | 56.37 | 56.51 | 55.7 | 3043150 | 56.07830364 | CS |
| 26 | 8.34 | 17.3208722741 | 48.15 | 56.55 | 43.38 | 3191330 | 54.77349283 | CS |
| 52 | 9.64 | 20.5763073639 | 46.85 | 56.55 | 35.52 | 2384216 | 50.30326893 | CS |
| 156 | -0.92 | -1.60250827382 | 57.41 | 66.74 | 25.09 | 1812138 | 45.10263082 | CS |
| 260 | 11.37 | 25.1994680851 | 45.12 | 85.65 | 25.09 | 1655671 | 49.59701128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 56.47 | 0.01 | 0.02 | 56.48 | 56.5 | 56.47 | 17535447 |
| 1737157200 | 56.46 | 0.16 | 0.28 | 56.46 | 56.48 | 56.45 | 9961520 |
| 1737070800 | 56.3 | -0.02 | -0.04 | 56.35 | 56.35 | 56.28 | 2750118 |
| 1736984400 | 56.32 | -0.04 | -0.07 | 56.33 | 56.36 | 56.28 | 2905513 |
| 1736898000 | 56.36 | 0.03 | 0.05 | 56.36 | 56.385 | 56.3 | 4196729 |
| 1736811600 | 56.33 | -0.04 | -0.07 | 56.35 | 56.43 | 56.32 | 4097130 |
| 1736552400 | 56.37 | 0.17 | 0.30 | 56.32 | 56.39 | 56.32 | 6241618 |
| 1736379600 | 56.2 | 0.05 | 0.09 | 56.14 | 56.24 | 56.13 | 3197201 |
| 1736293200 | 56.15 | -0.02 | -0.04 | 56.19 | 56.215 | 56.12 | 3179886 |
| 1736206800 | 56.17 | -0.03 | -0.05 | 56.07 | 56.24 | 56.07 | 2799038 |
| 1735947600 | 56.2 | 0.14 | 0.25 | 56.06 | 56.2 | 56.05 | 3034698 |
| 1735861200 | 56.06 | 0.03 | 0.05 | 56.18 | 56.18 | 56.04 | 2736387 |
| 1735688400 | 56.03 | 0.01 | 0.02 | 56.03 | 56.12 | 56 | 2506525 |
| 1735602000 | 56.02 | 0.04 | 0.07 | 56 | 56.07 | 55.98 | 2419748 |
| 1735342800 | 55.98 | -0.05 | -0.09 | 56.03 | 56.07 | 55.96 | 3403546 |
| 1735256400 | 56.03 | 0.03 | 0.05 | 55.99 | 56.065 | 55.97 | 1681512 |
| 1735077840 | 56 | 0.03 | 0.05 | 56 | 56.03 | 55.97 | 749705 |
| 1734997200 | 55.97 | -0.04 | -0.07 | 56.07 | 56.07 | 55.94 | 2222862 |
| 1734738000 | 56.01 | 0.01 | 0.02 | 56 | 56.05 | 55.93 | 5014609 |
| 1734651600 | 56 | 0.04 | 0.07 | 56.04 | 56.09 | 55.95 | 2824342 |
| 1734565200 | 55.96 | 0 | 0.00 | 55.97 | 56.09 | 55.91 | 3300729 |
| 1734478800 | 55.96 | -0.03 | -0.05 | 55.97 | 56.03 | 55.95 | 4017513 |
| 1734392400 | 55.99 | -0.03 | -0.05 | 56 | 56.07 | 55.96 | 2642942 |
| 1734133200 | 56.02 | 0.03 | 0.05 | 55.99 | 56.06 | 55.95 | 2472564 |
| 1734046800 | 55.99 | -0.05 | -0.09 | 56.04 | 56.09 | 55.98 | 1975433 |
| 1733960400 | 56.04 | 0.07 | 0.13 | 56.01 | 56.105 | 55.975 | 3103404 |
| 1733874000 | 55.97 | -0.11 | -0.20 | 56.02 | 56.07 | 55.94 | 4951302 |
| 1733787600 | 56.08 | 0.01 | 0.02 | 56.1 | 56.14 | 56.03 | 2205085 |
| 1733528400 | 56.07 | -0.05 | -0.09 | 56.08 | 56.13 | 56.04 | 2220079 |
| 1733442000 | 56.12 | 0.02 | 0.04 | 56.05 | 56.15 | 56.045 | 2229363 |
| 1733355600 | 56.1 | 0.07 | 0.12 | 56.06 | 56.18 | 56 | 2985428 |
| 1733269200 | 56.03 | -0.07 | -0.12 | 56.06 | 56.115 | 56 | 1777183 |
| 1733182800 | 56.1 | 0.15 | 0.27 | 56.04 | 56.13 | 56 | 2392831 |
| 1732917840 | 55.95 | -0.05 | -0.09 | 56 | 56.03 | 55.93 | 1193036 |
| 1732750800 | 56 | 0.03 | 0.05 | 55.98 | 56.02 | 55.9 | 1626800 |
| 1732664400 | 55.97 | -0.1 | -0.18 | 56.08 | 56.08 | 55.97 | 1191376 |
| 1732578000 | 56.07 | -0.08 | -0.14 | 56.02 | 56.09 | 55.97 | 1837175 |
| 1732318800 | 56.15 | 0.28 | 0.50 | 55.9 | 56.17 | 55.85 | 3335571 |
| 1732232400 | 55.87 | -0.07 | -0.13 | 55.96 | 56.01 | 55.85 | 3437357 |
| 1732146000 | 55.94 | 0.05 | 0.09 | 55.93 | 55.94 | 55.85 | 1929518 |
| 1732059600 | 55.89 | 0.03 | 0.05 | 55.85 | 55.96 | 55.85 | 2050970 |
| 1731973200 | 55.86 | 0.01 | 0.02 | 55.85 | 55.91 | 55.795 | 2064827 |
| 1731714000 | 55.85 | -0.01 | -0.02 | 55.88 | 55.93 | 55.84 | 2293564 |
| 1731627600 | 55.86 | 0 | 0.00 | 55.85 | 55.88 | 55.735 | 2214235 |
| 1731541200 | 55.86 | 0.04 | 0.07 | 55.82 | 55.9 | 55.79 | 3742843 |
| 1731454800 | 55.82 | -0.08 | -0.14 | 55.92 | 56.05 | 55.81 | 4116118 |
| 1731368400 | 55.9 | -0.12 | -0.21 | 56 | 56.01 | 55.86 | 5118730 |
| 1731109200 | 56.02 | 0.06 | 0.11 | 55.94 | 56.09 | 55.94 | 1215355 |
| 1731022800 | 55.96 | -0.08 | -0.14 | 56.09 | 56.11 | 55.91 | 2620183 |
| 1730936400 | 56.04 | 0.24 | 0.43 | 55.94 | 56.12 | 55.86 | 3114373 |
| 1730850000 | 55.8 | -0.08 | -0.14 | 55.94 | 55.94 | 55.8 | 5019634 |
| 1730763600 | 55.88 | -0.37 | -0.66 | 56.08 | 56.1 | 55.7 | 7645308 |
| 1730500800 | 56.25 | -0.17 | -0.30 | 56.45 | 56.47 | 56.225 | 4133065 |
| 1730414400 | 56.42 | 0.06 | 0.11 | 56.4 | 56.46 | 56.335 | 1923568 |
| 1730328000 | 56.36 | -0.04 | -0.07 | 56.4 | 56.44 | 56.34 | 1585007 |
| 1730241600 | 56.4 | 0.01 | 0.02 | 56.37 | 56.51 | 56.355 | 1768068 |
| 1730155200 | 56.39 | -0.12 | -0.21 | 56.5 | 56.55 | 56.38 | 2294097 |
| 1729896000 | 56.51 | 0.2 | 0.36 | 56.34 | 56.545 | 56.34 | 5109957 |
| 1729809600 | 56.31 | 0.42 | 0.75 | 56.27 | 56.53 | 56.2 | 9802735 |
| 1729723200 | 55.89 | 0.03 | 0.05 | 55.85 | 55.92 | 55.735 | 1735214 |
| 1729636800 | 55.86 | -0.06 | -0.11 | 55.9 | 55.95 | 55.85 | 1251725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
