News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -1.92340425532 | 58.75 | 60.28 | 57.31 | 1427716 | 59.48081488 | CS |
| 4 | -1.39 | -2.35553296052 | 59.01 | 61.11 | 56.05 | 920458 | 58.66761147 | CS |
| 12 | -1.94 | -3.25721961048 | 59.56 | 66.42 | 56.05 | 1179227 | 61.38275765 | CS |
| 26 | -3.22 | -5.29257067719 | 60.84 | 66.42 | 51.79 | 1258337 | 58.40332559 | CS |
| 52 | -18.37 | -24.1742334518 | 75.99 | 79.17 | 51.79 | 1280346 | 62.54641593 | CS |
| 156 | -41.1 | -41.6329011345 | 98.72 | 106.2 | 51.79 | 1003583 | 70.76086686 | CS |
| 260 | -9.92 | -14.6875925378 | 67.54 | 126 | 33.22 | 956436 | 74.84752477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 57.62 | -2.46 | -4.09 | 59.88 | 59.88 | 57.31 | 1454925 |
| 1738276800 | 60.08 | 0.92 | 1.56 | 59.5 | 60.28 | 59.5 | 1756457 |
| 1738190400 | 59.16 | 0 | 0.00 | 59.08 | 59.49 | 58.93 | 960287 |
| 1738104000 | 59.16 | -0.49 | -0.82 | 59.38 | 59.46 | 58.61 | 1102090 |
| 1738017600 | 59.65 | 0.65 | 1.10 | 59 | 59.93 | 59 | 1854434 |
| 1737758400 | 59 | 1.26 | 2.18 | 58.75 | 59.25 | 58.62 | 1465313 |
| 1737672000 | 57.74 | 0.18 | 0.31 | 57.5 | 58.12 | 57.5 | 652679 |
| 1737585600 | 57.56 | -0.94 | -1.61 | 58.65 | 58.84 | 57.51 | 915872 |
| 1737499200 | 58.5 | 0.15 | 0.26 | 58.09 | 58.63 | 57.74 | 836497 |
| 1737412800 | 58.35 | -0.03 | -0.05 | 58.33 | 58.61 | 58.33 | 191002 |
| 1737153600 | 58.38 | -0.02 | -0.03 | 58.82 | 59.36 | 58.33 | 528892 |
| 1737067200 | 58.4 | -0.33 | -0.56 | 58.9 | 59.04 | 58.07 | 425370 |
| 1736980800 | 58.73 | 0.67 | 1.15 | 59.03 | 59.58 | 58.22 | 478451 |
| 1736894400 | 58.06 | -0.12 | -0.21 | 58.58 | 58.81 | 57.48 | 998289 |
| 1736808000 | 58.18 | 1.17 | 2.05 | 56.67 | 58.36 | 56.49 | 731252 |
| 1736548800 | 57.01 | -0.24 | -0.42 | 56.89 | 57.03 | 56.05 | 1923767 |
| 1736462400 | 57.25 | -0.75 | -1.29 | 57.86 | 58.02 | 57.02 | 1045066 |
| 1736376000 | 58 | -2.06 | -3.43 | 59.48 | 59.48 | 57.68 | 656074 |
| 1736289600 | 60.06 | 0.08 | 0.13 | 60.24 | 61.04 | 59.64 | 755106 |
| 1736203200 | 59.98 | 0.4 | 0.67 | 60.27 | 61.11 | 59.81 | 596870 |
| 1735944000 | 59.58 | 0.13 | 0.22 | 59.01 | 59.7 | 58.34 | 535392 |
| 1735857600 | 59.45 | -0.63 | -1.05 | 60.52 | 60.96 | 59.33 | 759622 |
| 1735684800 | 60.08 | 0.17 | 0.28 | 60.24 | 60.74 | 59.83 | 276390 |
| 1735598400 | 59.91 | -0.87 | -1.43 | 60.61 | 60.61 | 59.34 | 607772 |
| 1735339200 | 60.78 | -0.2 | -0.33 | 60.62 | 61.23 | 60.44 | 411298 |
| 1735069200 | 60.98 | 0.58 | 0.96 | 60.33 | 60.98 | 59.96 | 156945 |
| 1734993600 | 60.4 | -0.29 | -0.48 | 60.29 | 60.55 | 59.6 | 691417 |
| 1734734400 | 60.69 | 1.28 | 2.15 | 59 | 61.2 | 59 | 1850828 |
| 1734648000 | 59.41 | -1.17 | -1.93 | 60.51 | 61.07 | 59.25 | 739333 |
| 1734561600 | 60.58 | -1.73 | -2.78 | 62.12 | 63.49 | 60.56 | 1229759 |
| 1734475200 | 62.31 | -0.06 | -0.10 | 61.87 | 63.16 | 61.87 | 979967 |
| 1734388800 | 62.37 | -0.71 | -1.13 | 62.99 | 63.26 | 62.19 | 1658912 |
| 1734129600 | 63.08 | -0.81 | -1.27 | 64 | 64 | 62.78 | 682982 |
| 1734043200 | 63.89 | 0.12 | 0.19 | 63.85 | 64.33 | 63.46 | 1273706 |
| 1733956800 | 63.77 | -0.99 | -1.53 | 63.63 | 63.98 | 62.99 | 1333025 |
| 1733870400 | 64.76 | -0.18 | -0.28 | 65.5 | 65.989999 | 64.06 | 1414982 |
| 1733784000 | 64.94 | 0.84 | 1.31 | 64.67 | 66.42 | 64.66 | 2436169 |
| 1733524800 | 64.099999 | -0.15 | -0.23 | 65.269999 | 65.61 | 63.77 | 1050105 |
| 1733438400 | 64.25 | -0.16 | -0.25 | 64.93 | 66.16 | 64.209999 | 1624851 |
| 1733352000 | 64.41 | 0.22 | 0.34 | 64.54 | 65.45 | 63.8 | 1378723 |
| 1733265600 | 64.19 | 0.59 | 0.93 | 63.52 | 64.72 | 63.35 | 805864 |
| 1733179200 | 63.6 | -0.03 | -0.05 | 63.75 | 64.269999 | 63.47 | 2525404 |
| 1732920000 | 63.63 | 0.85 | 1.35 | 63.04 | 63.72 | 62.56 | 1330135 |
| 1732833600 | 62.78 | -0.26 | -0.41 | 63.05 | 63.12 | 62.67 | 511731 |
| 1732747200 | 63.04 | 1.06 | 1.71 | 62.2 | 63.41 | 62.2 | 1354988 |
| 1732660800 | 61.98 | -3.07 | -4.72 | 63.74 | 63.97 | 61.85 | 1754058 |
| 1732574400 | 65.05 | 2 | 3.17 | 63.35 | 65.769999 | 63.35 | 2902957 |
| 1732315200 | 63.05 | 1.41 | 2.29 | 61.65 | 63.46 | 61.3 | 894436 |
| 1732228800 | 61.64 | 1.96 | 3.28 | 59.66 | 61.8 | 59.51 | 1967381 |
| 1732142400 | 59.68 | -0.08 | -0.13 | 59.57 | 59.87 | 58.83 | 1344111 |
| 1732056000 | 59.76 | -1.54 | -2.51 | 60.32 | 60.57 | 59.65 | 1853422 |
| 1731969600 | 61.3 | -0.58 | -0.94 | 62.03 | 62.81 | 61.26 | 2803841 |
| 1731710400 | 61.88 | -0.12 | -0.19 | 61.35 | 62.02 | 61.01 | 1300244 |
| 1731624000 | 62 | 0.14 | 0.23 | 62.1 | 62.95 | 61.85 | 1058993 |
| 1731537600 | 61.86 | 0.29 | 0.47 | 61.56 | 62.17 | 61.3 | 685820 |
| 1731451200 | 61.57 | -0.18 | -0.29 | 61.5 | 62.19 | 60.9 | 2095588 |
| 1731364800 | 61.75 | 1.37 | 2.27 | 60.74 | 62.12 | 60.68 | 940985 |
| 1731105600 | 60.38 | 0.56 | 0.94 | 59.56 | 60.49 | 59.18 | 2120042 |
| 1731019200 | 59.82 | 1.13 | 1.93 | 58.68 | 60.45 | 58.58 | 2331322 |
| 1730932800 | 58.69 | -0.21 | -0.36 | 59.18 | 59.98 | 57.9 | 1244993 |
| 1730846400 | 58.9 | 0.29 | 0.49 | 58.52 | 59.15 | 57.95 | 1582064 |
| 1730760000 | 58.61 | 0.07 | 0.12 | 58.97 | 59.3 | 58.21 | 1560696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
