News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 2.61761584719 | 56.54 | 58.81 | 56.27 | 477640 | 57.1548491 | CS |
| 4 | 5.99 | 11.512588891 | 52.03 | 58.81 | 51.33 | 782688 | 53.70355092 | CS |
| 12 | 3.72 | 6.85082872928 | 54.3 | 58.81 | 51.14 | 1249389 | 53.36383498 | CS |
| 26 | 5.61 | 10.7040641099 | 52.41 | 58.81 | 51.14 | 1090921 | 54.23215168 | CS |
| 52 | 13.52 | 30.3820224719 | 44.5 | 58.81 | 39.38 | 944424 | 51.09750728 | CS |
| 156 | 14.09 | 32.0737536991 | 43.93 | 58.81 | 36.65 | 940513 | 48.21495801 | CS |
| 260 | 14.09 | 32.0737536991 | 43.93 | 58.81 | 36.65 | 940513 | 48.21495801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 58.16 | 1.27 | 2.23 | 56.86 | 58.28 | 56.79 | 723593 |
| 1721425200 | 56.89 | 0 | 0.00 | 56.89 | 56.89 | 56.89 | 0 |
| 1721338800 | 56.89 | -0.01 | -0.02 | 56.56 | 57.43 | 56.55 | 575909 |
| 1721252400 | 56.9 | -0.73 | -1.27 | 57.02 | 57.47 | 56.62 | 698581 |
| 1721166000 | 57.63 | 1.14 | 2.02 | 56.54 | 57.93 | 56.54 | 676255 |
| 1721079600 | 56.49 | 0.95 | 1.71 | 55.75 | 56.58 | 55.66 | 477873 |
| 1720820400 | 55.54 | 0.73 | 1.33 | 55.22 | 56.07 | 55.22 | 853854 |
| 1720734000 | 54.81 | 1.57 | 2.95 | 53.88 | 55.17 | 53.88 | 1000462 |
| 1720647600 | 53.24 | 1.59 | 3.08 | 51.79 | 53.29 | 51.63 | 2107036 |
| 1720561200 | 51.65 | -0.41 | -0.79 | 51.81 | 52 | 51.53 | 898826 |
| 1720474800 | 52.06 | -0.35 | -0.67 | 52.46 | 52.76 | 51.78 | 478155 |
| 1720215600 | 52.41 | -1.06 | -1.98 | 53.72 | 53.72 | 52.4 | 952761 |
| 1720129200 | 53.47 | -0.31 | -0.58 | 53.8 | 54.25 | 53.46 | 227176 |
| 1720042800 | 53.78 | 1.46 | 2.79 | 52.54 | 53.79 | 52.53 | 517348 |
| 1719956400 | 52.32 | 0.24 | 0.46 | 51.5 | 52.39 | 51.33 | 929374 |
| 1719610800 | 52.08 | -0.25 | -0.48 | 52.53 | 53.01 | 51.89 | 1082638 |
| 1719524400 | 52.33 | 0.28 | 0.54 | 52 | 52.56 | 51.83 | 615367 |
| 1719438000 | 52.05 | -0.33 | -0.63 | 51.89 | 52.33 | 51.71 | 1230593 |
| 1719351600 | 52.38 | 0.08 | 0.15 | 52.03 | 52.49 | 51.71 | 1111413 |
| 1719265200 | 52.3 | 0.26 | 0.50 | 52.11 | 52.83 | 51.94 | 1920046 |
| 1719006000 | 52.04 | 0.18 | 0.35 | 51.85 | 52.3 | 51.14 | 8009740 |
| 1718919600 | 51.86 | -0.4 | -0.77 | 52.13 | 52.53 | 51.68 | 1684483 |
| 1718833200 | 52.26 | 0.18 | 0.35 | 51.92 | 52.6 | 51.82 | 692143 |
| 1718746800 | 52.08 | -0.28 | -0.53 | 52.36 | 52.71 | 51.7 | 1341974 |
| 1718660400 | 52.36 | 0.14 | 0.27 | 52.22 | 52.38 | 51.31 | 1084857 |
| 1718401200 | 52.22 | -0.31 | -0.59 | 52 | 52.5 | 51.61 | 756310 |
| 1718314800 | 52.53 | 0 | 0.00 | 52.23 | 52.73 | 51.75 | 694696 |
| 1718228400 | 52.53 | 1.21 | 2.36 | 52.28 | 53.7 | 52.1 | 1387153 |
| 1718142000 | 51.32 | -0.93 | -1.78 | 51.79 | 52.11 | 51.3 | 801696 |
| 1718055600 | 52.25 | 0.05 | 0.10 | 52 | 52.8 | 51.93 | 1436330 |
| 1717796400 | 52.2 | -1.04 | -1.95 | 52.79 | 53.01 | 52.15 | 2219780 |
| 1717710000 | 53.24 | -1.05 | -1.93 | 53.97 | 54.31 | 53.1 | 812163 |
| 1717623600 | 54.29 | 0.83 | 1.55 | 53.99 | 54.35 | 53.55 | 1142195 |
| 1717537200 | 53.46 | -0.13 | -0.24 | 53.4 | 53.7 | 52.86 | 949046 |
| 1717450800 | 53.59 | 0.09 | 0.17 | 53.58 | 54.13 | 52.98 | 2197991 |
| 1717191600 | 53.5 | -0.63 | -1.16 | 53.73 | 54.15 | 52.44 | 2961155 |
| 1717105200 | 54.13 | 1.55 | 2.95 | 52.59 | 54.19 | 52.59 | 902287 |
| 1717018800 | 52.58 | -1.5 | -2.77 | 53.3 | 53.3 | 52.55 | 943726 |
| 1716932400 | 54.08 | -1.72 | -3.08 | 55.4 | 55.48 | 53.98 | 783993 |
| 1716846000 | 55.8 | 0.83 | 1.51 | 55.24 | 55.85 | 55.08 | 1201366 |
| 1716586800 | 54.97 | 0.52 | 0.96 | 54.51 | 55.09 | 54.28 | 1217326 |
| 1716500400 | 54.45 | 0.04 | 0.07 | 54.68 | 54.9 | 53.96 | 1586286 |
| 1716414000 | 54.41 | -0.87 | -1.57 | 55.02 | 55.09 | 54.17 | 1572562 |
| 1716327600 | 55.28 | 0.28 | 0.51 | 55 | 55.35 | 54.67 | 1384020 |
| 1715982000 | 55 | 0.58 | 1.07 | 54.49 | 55.03 | 53.98 | 1976064 |
| 1715895600 | 54.42 | -0.04 | -0.07 | 54.46 | 54.65 | 54.04 | 905657 |
| 1715809200 | 54.46 | -0.07 | -0.13 | 54.76 | 55.06 | 54.45 | 776024 |
| 1715722800 | 54.53 | 0.44 | 0.81 | 54.19 | 54.69 | 54 | 937612 |
| 1715636400 | 54.09 | -0.26 | -0.48 | 54.43 | 54.87 | 53.87 | 750862 |
| 1715377200 | 54.35 | -0.36 | -0.66 | 54.97 | 55.11 | 53.75 | 752317 |
| 1715290800 | 54.71 | 0.93 | 1.73 | 53.56 | 54.91 | 53.4 | 626379 |
| 1715204400 | 53.78 | -0.83 | -1.52 | 54.1 | 54.1 | 52.06 | 1020846 |
| 1715118000 | 54.61 | 0 | 0.00 | 54.9 | 55.65 | 54.57 | 518702 |
| 1715031600 | 54.61 | 1.1 | 2.06 | 53.93 | 54.86 | 53.63 | 1934373 |
| 1714772400 | 53.51 | 0.73 | 1.38 | 53.38 | 53.98 | 53.2 | 2757509 |
| 1714686000 | 52.78 | 0.22 | 0.42 | 53.04 | 53.05 | 52.24 | 2557775 |
| 1714599600 | 52.56 | -0.03 | -0.06 | 52.6 | 53.42 | 51.95 | 1311219 |
| 1714513200 | 52.59 | -2 | -3.66 | 54.3 | 54.33 | 52.55 | 1084798 |
| 1714426800 | 54.59 | 0.34 | 0.63 | 54.59 | 54.9 | 54.2 | 734594 |
| 1714167600 | 54.25 | 1.01 | 1.90 | 53.17 | 54.47 | 53.15 | 672509 |
| 1714081200 | 53.24 | -0.41 | -0.76 | 52.84 | 53.51 | 52.2 | 845436 |
| 1713994800 | 53.65 | -0.45 | -0.83 | 54.03 | 54.46 | 53.32 | 724275 |
| 1713908400 | 54.1 | 0.59 | 1.10 | 53.64 | 54.41 | 53.36 | 548970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
