News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -2.93850897878 | 55.13 | 55.16 | 52.07 | 3230670 | 53.51369899 | CS |
| 4 | 1.01 | 1.92380952381 | 52.5 | 55.54 | 49.28 | 3871660 | 53.63506595 | CS |
| 12 | -1.18 | -2.15761565186 | 54.69 | 56.05 | 49.28 | 3366309 | 53.57440513 | CS |
| 26 | 7.25 | 15.6722870731 | 46.26 | 56.9857 | 42.43 | 3810005 | 50.57313418 | CS |
| 52 | 6.11 | 12.8902953586 | 47.4 | 56.9857 | 38.55 | 4705724 | 48.84981952 | CS |
| 156 | 6.11 | 12.8902953586 | 47.4 | 56.9857 | 38.55 | 4705724 | 48.84981952 | CS |
| 260 | 6.11 | 12.8902953586 | 47.4 | 56.9857 | 38.55 | 4705724 | 48.84981952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 53.52 | 0.53 | 1.00 | 52.7 | 53.785 | 52.43 | 3625782 |
| 1740526800 | 52.99 | -0.86 | -1.60 | 53.9 | 54 | 52.07 | 3734658 |
| 1740440400 | 53.85 | 0.69 | 1.30 | 53.96 | 54 | 52.97 | 3425659 |
| 1740181200 | 53.16 | -0.94 | -1.74 | 53.61 | 53.96 | 53 | 2516717 |
| 1740094800 | 54.1 | -1.22 | -2.21 | 55.13 | 55.16 | 53.08 | 2850236 |
| 1740008400 | 55.32 | 0.02 | 0.04 | 54.7 | 55.485 | 54.32 | 2539691 |
| 1739922000 | 55.3 | 1.65 | 3.08 | 53.8 | 55.345 | 53.665 | 3331400 |
| 1739576400 | 53.65 | -1 | -1.83 | 54.32 | 54.74 | 53.415 | 3550490 |
| 1739490000 | 54.65 | 3.72 | 7.30 | 53.31 | 55.09 | 53.31 | 5575510 |
| 1739403600 | 50.93 | -2.71 | -5.05 | 50.96 | 51.4 | 49.28 | 8145202 |
| 1739317200 | 53.64 | 0.11 | 0.21 | 53.05 | 53.665 | 52.8 | 3466999 |
| 1739230800 | 53.53 | -0.47 | -0.87 | 54.56 | 54.84 | 53.45 | 2656656 |
| 1738971600 | 54 | -0.86 | -1.57 | 54.43 | 54.91 | 53.8 | 2598203 |
| 1738885200 | 54.86 | 0.32 | 0.59 | 54.44 | 55.54 | 54.23 | 4815804 |
| 1738798800 | 54.54 | 0.69 | 1.28 | 53.71 | 54.73 | 52.97 | 4785549 |
| 1738712400 | 53.85 | 0.33 | 0.62 | 53.56 | 54.01 | 51.82 | 5063591 |
| 1738626000 | 53.52 | 0.43 | 0.81 | 52.36 | 53.56 | 51.585 | 3741622 |
| 1738366800 | 53.09 | -0.17 | -0.32 | 53.55 | 54.08 | 52.82 | 3144205 |
| 1738280400 | 53.26 | -0.3 | -0.56 | 52.5 | 53.44 | 51.96 | 3788890 |
| 1738194000 | 53.56 | -0.78 | -1.44 | 53.21 | 54.09 | 53.025 | 3587016 |
| 1738107600 | 54.34 | -0.54 | -0.98 | 53.4 | 54.505 | 53.28 | 3345225 |
| 1738021200 | 54.88 | -1.14 | -2.03 | 55.72 | 55.82 | 54.73 | 2410798 |
| 1737762000 | 56.02 | 0.67 | 1.21 | 55.61 | 56.05 | 55.2 | 2164688 |
| 1737675600 | 55.35 | 0 | 0.00 | 55.35 | 55.35 | 55.35 | 0 |
| 1737589200 | 55.35 | 0.36 | 0.65 | 54.66 | 55.39 | 54.36 | 4374588 |
| 1737502800 | 54.99 | 2.03 | 3.83 | 53.76 | 55.41 | 53.69 | 3902310 |
| 1737157200 | 52.96 | 0.74 | 1.42 | 51.89 | 53.24 | 51.87 | 2722620 |
| 1737070800 | 52.22 | -0.73 | -1.38 | 52.38 | 53.04 | 51.91 | 2887521 |
| 1736984400 | 52.95 | 0.02 | 0.04 | 53.3 | 53.97 | 52.41 | 2651386 |
| 1736898000 | 52.93 | 0.77 | 1.48 | 52.53 | 53.11 | 52.13 | 2276009 |
| 1736811600 | 52.16 | 0.39 | 0.75 | 51.77 | 52.18 | 51.33 | 1908063 |
| 1736552400 | 51.77 | -0.16 | -0.31 | 51.855 | 52.02 | 51.4 | 2181992 |
| 1736379600 | 51.93 | -0.18 | -0.35 | 50.955 | 52.26 | 50.86 | 2255736 |
| 1736293200 | 52.11 | -1.24 | -2.32 | 52.2 | 52.64 | 51.605 | 3517259 |
| 1736206800 | 53.35 | 1.05 | 2.01 | 53.2 | 53.635 | 52.935 | 2609393 |
| 1735947600 | 52.3 | -1.3 | -2.43 | 53.8 | 53.9 | 52.29 | 2589706 |
| 1735861200 | 53.6 | -0.26 | -0.48 | 53.98 | 54.13 | 52.97 | 3327772 |
| 1735688400 | 53.86 | 0.24 | 0.45 | 53.87 | 54.145 | 53.645 | 2559565 |
| 1735602000 | 53.62 | -0.73 | -1.34 | 54.29 | 54.29 | 53.01 | 2416505 |
| 1735342800 | 54.35 | 0.2 | 0.37 | 54.34 | 54.47 | 53.85 | 2531457 |
| 1735256400 | 54.15 | -0.38 | -0.70 | 54.4 | 54.78 | 54.05 | 1543081 |
| 1735077840 | 54.53 | 0.6 | 1.11 | 54.06 | 54.56 | 53.89 | 1009502 |
| 1734997200 | 53.93 | 0.65 | 1.22 | 53.04 | 53.98 | 52.715 | 3249896 |
| 1734738000 | 53.28 | 2.1 | 4.10 | 51.38 | 53.36 | 51.11 | 9491118 |
| 1734651600 | 51.18 | -0.56 | -1.08 | 52.13 | 52.45 | 51.16 | 3273273 |
| 1734565200 | 51.74 | -2.19 | -4.06 | 53.89 | 54.27 | 51.7 | 4226039 |
| 1734478800 | 53.93 | -0.77 | -1.41 | 54.24 | 54.374711 | 53.8 | 4299658 |
| 1734392400 | 54.7 | 0.97 | 1.81 | 54.07 | 54.98 | 53.685 | 4663412 |
| 1734133200 | 53.73 | 0.28 | 0.52 | 53.415 | 53.86 | 53.15 | 2416734 |
| 1734046800 | 53.45 | -0.03 | -0.06 | 52.62 | 53.83 | 52.62 | 4023049 |
| 1733960400 | 53.48 | 0.05 | 0.09 | 53.48 | 53.66 | 52.84 | 2512515 |
| 1733874000 | 53.43 | -0.91 | -1.67 | 53.06 | 53.915 | 53.025 | 3113715 |
| 1733787600 | 54.34 | -0.27 | -0.49 | 54.79 | 55.18 | 54.11 | 2503955 |
| 1733528400 | 54.61 | -0.16 | -0.29 | 54.83 | 54.95 | 54.44 | 1588599 |
| 1733442000 | 54.77 | 0.2 | 0.37 | 54.585 | 54.85 | 54.08 | 2388924 |
| 1733355600 | 54.57 | -0.65 | -1.18 | 55.5 | 55.5 | 54.33 | 2861014 |
| 1733269200 | 55.22 | 0.11 | 0.20 | 55.3 | 55.38 | 54.6 | 2571698 |
| 1733182800 | 55.11 | 0.09 | 0.16 | 55.06 | 55.3 | 54.42 | 2992932 |
| 1732917840 | 55.02 | 0.26 | 0.47 | 54.56 | 55.05 | 54.42 | 2052861 |
| 1732750800 | 54.76 | -0.77 | -1.39 | 54.45 | 55.28 | 54.14 | 2922178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
