News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -0.982052150356 | 59.06 | 59.14 | 57.98 | 210090 | 58.53958005 | CS |
| 4 | 5.4 | 10.1733232856 | 53.08 | 60.52 | 53.08 | 328718 | 57.85742783 | CS |
| 12 | 3.83 | 7.00823421775 | 54.65 | 60.52 | 51.43 | 309774 | 55.29843117 | CS |
| 26 | 16.56 | 39.5038167939 | 41.92 | 60.52 | 41.01 | 284306 | 52.83670878 | CS |
| 52 | 14.14 | 31.8899413622 | 44.34 | 60.52 | 37.09 | 298197 | 48.45013889 | CS |
| 156 | 14.14 | 31.8899413622 | 44.34 | 60.52 | 37.09 | 298197 | 48.45013889 | CS |
| 260 | 14.14 | 31.8899413622 | 44.34 | 60.52 | 37.09 | 298197 | 48.45013889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 58.05 | -0.7 | -1.19 | 58.7 | 58.7 | 58.01 | 228818 |
| 1720129200 | 58.75 | 0.15 | 0.26 | 58.62 | 58.8 | 58.49 | 64138 |
| 1720042800 | 58.6 | -0.21 | -0.36 | 58.82 | 58.82 | 58.35 | 235715 |
| 1719956400 | 58.81 | -0.41 | -0.69 | 59.06 | 59.14 | 58.17 | 311689 |
| 1719610800 | 59.22 | 0.74 | 1.27 | 58.65 | 59.26 | 58.57 | 304663 |
| 1719524400 | 58.48 | -0.07 | -0.12 | 58.58 | 58.67 | 58.38 | 158943 |
| 1719438000 | 58.55 | 0.06 | 0.10 | 58.48 | 58.81 | 58.04 | 196404 |
| 1719351600 | 58.49 | -0.66 | -1.12 | 58.72 | 59.12 | 58.36 | 223543 |
| 1719265200 | 59.15 | 1.26 | 2.18 | 57.9 | 59.16 | 57.89 | 259511 |
| 1719006000 | 57.89 | 0.88 | 1.54 | 56.9 | 57.96 | 56.71 | 503905 |
| 1718919600 | 57.01 | -0.58 | -1.01 | 57.67 | 58.34 | 56.63 | 354332 |
| 1718833200 | 57.59 | -1.17 | -1.99 | 58.76 | 58.93 | 57.35 | 212142 |
| 1718746800 | 58.76 | -0.43 | -0.73 | 59.05 | 60.52 | 58.34 | 442620 |
| 1718660400 | 59.19 | 1.36 | 2.35 | 57.53 | 59.36 | 57.53 | 554472 |
| 1718401200 | 57.83 | -0.16 | -0.28 | 57.97 | 59.46 | 57.55 | 748132 |
| 1718314800 | 57.99 | 3.2 | 5.84 | 54.95 | 58.99 | 54.95 | 691150 |
| 1718228400 | 54.79 | 0.3 | 0.55 | 54.88 | 55.13 | 54.17 | 298774 |
| 1718142000 | 54.49 | 0.77 | 1.43 | 53.5 | 54.94 | 53.47 | 307713 |
| 1718055600 | 53.72 | 0.43 | 0.81 | 53.08 | 54.29 | 53.08 | 148986 |
| 1717796400 | 53.29 | -0.87 | -1.61 | 53.78 | 54.38 | 53.21 | 185826 |
| 1717710000 | 54.16 | -0.34 | -0.62 | 54.23 | 54.98 | 53.61 | 216564 |
| 1717623600 | 54.5 | 1.83 | 3.47 | 52.81 | 54.97 | 52.67 | 354391 |
| 1717537200 | 52.67 | -0.17 | -0.32 | 52.85 | 53.07 | 52.48 | 420174 |
| 1717450800 | 52.84 | -0.5 | -0.94 | 53.71 | 53.71 | 52.23 | 471774 |
| 1717191600 | 53.34 | -0.27 | -0.50 | 53.4 | 54.05 | 52.95 | 895670 |
| 1717105200 | 53.61 | 0.67 | 1.27 | 52.77 | 54.02 | 52.73 | 273019 |
| 1717018800 | 52.94 | -0.27 | -0.51 | 52.63 | 53.16 | 52.06 | 265711 |
| 1716932400 | 53.21 | -0.35 | -0.65 | 53.4 | 53.4 | 52.62 | 225983 |
| 1716846000 | 53.56 | -0.25 | -0.46 | 53.83 | 54.01 | 53.55 | 82743 |
| 1716586800 | 53.81 | 0.92 | 1.74 | 53.29 | 54 | 53.15 | 157236 |
| 1716500400 | 52.89 | -0.62 | -1.16 | 53.32 | 54.31 | 52.63 | 198973 |
| 1716414000 | 53.51 | 1.2 | 2.29 | 52.18 | 53.59 | 51.82 | 337717 |
| 1716327600 | 52.31 | 0.3 | 0.58 | 51.43 | 52.95 | 51.43 | 368069 |
| 1715982000 | 52.01 | -0.85 | -1.61 | 52.7 | 52.99 | 51.76 | 585544 |
| 1715895600 | 52.86 | -0.45 | -0.84 | 53.99 | 53.99 | 52.2 | 490229 |
| 1715809200 | 53.31 | -2.56 | -4.58 | 55.12 | 55.6 | 52.68 | 844088 |
| 1715722800 | 55.87 | -0.45 | -0.80 | 56.3 | 56.63 | 55.61 | 148144 |
| 1715636400 | 56.32 | 0 | 0.00 | 56.2 | 56.92 | 56 | 152903 |
| 1715377200 | 56.32 | 0.36 | 0.64 | 55.98 | 56.78 | 55.83 | 152519 |
| 1715290800 | 55.96 | 0.09 | 0.16 | 55.67 | 56.38 | 55.26 | 170822 |
| 1715204400 | 55.87 | 0.8 | 1.45 | 54.77 | 55.94 | 54.2 | 202776 |
| 1715118000 | 55.07 | -1.54 | -2.72 | 56.46 | 56.46 | 54.87 | 304728 |
| 1715031600 | 56.61 | 2.57 | 4.76 | 54.35 | 57.32 | 54.25 | 500200 |
| 1714772400 | 54.04 | 0.53 | 0.99 | 53.82 | 54.25 | 53.32 | 293515 |
| 1714686000 | 53.51 | 0.21 | 0.39 | 53.47 | 54.1 | 53.32 | 198540 |
| 1714599600 | 53.3 | 0.44 | 0.83 | 53.1 | 53.67 | 52.61 | 252516 |
| 1714513200 | 52.86 | -1.95 | -3.56 | 54.49 | 54.65 | 52.19 | 437374 |
| 1714426800 | 54.81 | -0.84 | -1.51 | 55.67 | 55.92 | 54.15 | 215306 |
| 1714167600 | 55.65 | 0.13 | 0.23 | 55.69 | 55.75 | 54.96 | 206433 |
| 1714081200 | 55.52 | -0.29 | -0.52 | 55.45 | 55.86 | 54.92 | 246500 |
| 1713994800 | 55.81 | -0.19 | -0.34 | 56.1 | 56.87 | 55.62 | 216201 |
| 1713908400 | 56 | 2 | 3.70 | 54.39 | 56.36 | 54.26 | 346561 |
| 1713822000 | 54 | 0.12 | 0.22 | 53.54 | 54.25 | 53.47 | 153662 |
| 1713562800 | 53.88 | -0.28 | -0.52 | 53.98 | 54.1 | 53.54 | 157073 |
| 1713476400 | 54.16 | -0.09 | -0.17 | 53.91 | 54.36 | 53.34 | 384346 |
| 1713390000 | 54.25 | -0.37 | -0.68 | 54.55 | 54.86 | 53.99 | 204468 |
| 1713303600 | 54.62 | 0.4 | 0.74 | 54.33 | 54.82 | 53.36 | 187450 |
| 1713217200 | 54.22 | -0.4 | -0.73 | 54.65 | 54.95 | 54.03 | 215519 |
| 1712958000 | 54.62 | 0.04 | 0.07 | 54.4 | 55.08 | 54 | 146983 |
| 1712871600 | 54.58 | 0.44 | 0.81 | 54.56 | 54.62 | 54.2 | 102514 |
| 1712785200 | 54.14 | -0.25 | -0.46 | 54 | 54.89 | 54 | 132235 |
| 1712698800 | 54.39 | -0.25 | -0.46 | 54.58 | 54.95 | 54.25 | 252396 |
| 1712612400 | 54.64 | -0.21 | -0.38 | 54.76 | 54.85 | 54.31 | 98590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
