News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.44 | 4.94027130998 | 49.39 | 53.06 | 49.19 | 478640 | 51.04957926 | CS |
| 4 | -2.85 | -5.21214337966 | 54.68 | 57.23 | 48.585 | 509702 | 52.60534367 | CS |
| 12 | 0.94 | 1.84712124189 | 50.89 | 57.23 | 48.585 | 452361 | 52.47775288 | CS |
| 26 | 9.14 | 21.4101663153 | 42.69 | 57.23 | 42.52 | 552701 | 49.17627067 | CS |
| 52 | 11.02 | 27.0031854938 | 40.81 | 57.23 | 38.48 | 538311 | 45.8625654 | CS |
| 156 | 7.51 | 16.9449458484 | 44.32 | 57.23 | 37.61 | 446495 | 44.96582818 | CS |
| 260 | 15.43 | 42.3901098901 | 36.4 | 57.23 | 19.7906 | 435490 | 42.75435633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 51.83 | 0.89 | 1.75 | 51.49 | 52.11 | 50.75 | 643055 |
| 1726699200 | 50.94 | -0.02 | -0.04 | 50.88 | 51.68 | 50.55 | 726488 |
| 1726612800 | 50.96 | -1.03 | -1.98 | 52.15 | 52.22 | 50.88 | 380786 |
| 1726526400 | 51.99 | 0.38 | 0.74 | 51.91 | 53.06 | 51.57 | 472343 |
| 1726267200 | 51.61 | 2.26 | 4.58 | 50.01 | 51.81 | 50.01 | 465603 |
| 1726180800 | 49.35 | 0.3 | 0.61 | 49.39 | 49.83 | 49.19 | 347978 |
| 1726094400 | 49.05 | -0.87 | -1.74 | 49.7 | 49.7 | 48.585 | 485765 |
| 1726008000 | 49.92 | -0.02 | -0.04 | 50.09 | 50.595 | 49.4 | 608391 |
| 1725921600 | 49.94 | -1.35 | -2.63 | 51.61 | 51.7506 | 49.8 | 1391837 |
| 1725662400 | 51.29 | -4.81 | -8.57 | 55.65 | 56.6675 | 51.28 | 1289657 |
| 1725576000 | 56.1 | 0.1 | 0.18 | 56.06 | 56.63 | 55.59 | 651956 |
| 1725489600 | 56 | -0.81 | -1.43 | 56.68 | 57.1 | 55.73 | 347398 |
| 1725403200 | 56.81 | -0.34 | -0.59 | 57.13 | 57.145 | 56.17 | 429858 |
| 1725057600 | 57.15 | 0.93 | 1.65 | 56.36 | 57.23 | 56.32 | 505833 |
| 1724971200 | 56.22 | 0.22 | 0.39 | 56.27 | 56.78 | 55.765 | 307601 |
| 1724884800 | 56 | 0.06 | 0.11 | 56.05 | 56.46 | 55.62 | 235057 |
| 1724798400 | 55.94 | 0.15 | 0.27 | 55.7 | 56.07 | 55.32 | 295267 |
| 1724712000 | 55.79 | 0.36 | 0.65 | 55.88 | 56.55 | 55.7 | 298907 |
| 1724452800 | 55.43 | 0.93 | 1.71 | 54.87 | 55.855 | 54.51 | 257410 |
| 1724366400 | 54.5 | -0.13 | -0.24 | 54.68 | 54.8 | 54.39 | 186199 |
| 1724280000 | 54.63 | 0.38 | 0.70 | 54.37 | 54.77 | 54.15 | 182607 |
| 1724193600 | 54.25 | -0.36 | -0.66 | 54.58 | 54.65 | 54.11 | 239358 |
| 1724107200 | 54.61 | 0.5 | 0.92 | 54.11 | 54.62 | 54.03 | 187820 |
| 1723848000 | 54.11 | -0.34 | -0.62 | 54.21 | 54.55 | 53.74 | 287601 |
| 1723761600 | 54.45 | 1.15 | 2.16 | 54.3 | 54.52 | 53.605 | 308620 |
| 1723675200 | 53.3 | 0.26 | 0.49 | 53.2 | 53.35 | 52.565 | 263364 |
| 1723588800 | 53.04 | 0.57 | 1.09 | 52.795 | 53.245 | 52.65 | 377252 |
| 1723502400 | 52.47 | -0.33 | -0.63 | 52.8 | 53.05 | 52.26 | 249167 |
| 1723243200 | 52.8 | 0.39 | 0.74 | 52.45 | 52.84 | 51.8825 | 262965 |
| 1723156800 | 52.41 | 0.43 | 0.83 | 52.2 | 52.815 | 52.08 | 218527 |
| 1723070400 | 51.98 | -0.18 | -0.35 | 52.65 | 53.2 | 51.67 | 378915 |
| 1722984000 | 52.16 | -0.6 | -1.14 | 52.55 | 52.86 | 51.875 | 446043 |
| 1722897600 | 52.76 | -1.99 | -3.63 | 53.03 | 53.31 | 52.25 | 324959 |
| 1722638400 | 54.75 | -0.55 | -0.99 | 53.91 | 55.195 | 53.7 | 351841 |
| 1722552000 | 55.3 | -0.26 | -0.47 | 55.32 | 56.03 | 54.255 | 456911 |
| 1722465600 | 55.56 | -0.11 | -0.20 | 55.62 | 56.3 | 54.8301 | 610222 |
| 1722379200 | 55.67 | 0.55 | 1.00 | 55.45 | 55.94 | 54.97 | 425287 |
| 1722292800 | 55.12 | 0.04 | 0.07 | 55.04 | 55.6 | 54.57 | 344172 |
| 1722033600 | 55.08 | 0.47 | 0.86 | 55.25 | 55.45 | 54.75 | 426196 |
| 1721947200 | 54.61 | 0.08 | 0.15 | 54.67 | 56.02 | 54.54 | 569997 |
| 1721860800 | 54.53 | 0.2 | 0.37 | 54.39 | 55.24 | 54.145 | 415846 |
| 1721774400 | 54.33 | -0.09 | -0.16 | 54.3 | 54.7 | 54.2 | 320539 |
| 1721688000 | 54.415 | 0.82 | 1.54 | 53.83 | 54.48 | 53.01 | 193770 |
| 1721428800 | 53.59 | -0.17 | -0.32 | 53.6425 | 54.09 | 53.541 | 398971 |
| 1721342400 | 53.76 | 0 | 0.00 | 53.3 | 54.37 | 53.27 | 466263 |
| 1721256000 | 53.76 | 0.83 | 1.57 | 53.01 | 54.03 | 52.99 | 506131 |
| 1721169600 | 52.93 | 1.6 | 3.12 | 51.76 | 52.99 | 51.595 | 554315 |
| 1721083200 | 51.33 | 0.05 | 0.10 | 51.19 | 52.32 | 51.1 | 580050 |
| 1720824000 | 51.28 | 0.73 | 1.44 | 50.97 | 51.5 | 50.685 | 374760 |
| 1720737600 | 50.55 | 1.53 | 3.12 | 49.82 | 50.8 | 49.53 | 396504 |
| 1720651200 | 49.02 | 0.05 | 0.10 | 49.23 | 49.25 | 48.72 | 809386 |
| 1720564800 | 48.97 | -0.64 | -1.29 | 49.61 | 49.62 | 48.88 | 882281 |
| 1720478400 | 49.61 | 0.16 | 0.32 | 49.83 | 50.12 | 49.53 | 287773 |
| 1720219200 | 49.45 | -0.98 | -1.94 | 50.03 | 50.28 | 49.17 | 296770 |
| 1720040640 | 50.43 | 0.18 | 0.36 | 50.33 | 50.58 | 50.11 | 154058 |
| 1719960000 | 50.25 | 0.09 | 0.18 | 50.3 | 50.59 | 49.83 | 441440 |
| 1719873600 | 50.16 | -0.41 | -0.81 | 51.01 | 51.2 | 50.022 | 527179 |
| 1719614400 | 50.57 | 0.48 | 0.96 | 50.47 | 50.79 | 50.18 | 1585197 |
| 1719528000 | 50.09 | -0.53 | -1.05 | 50.89 | 51.01 | 50.004 | 449535 |
| 1719441600 | 50.62 | -0.15 | -0.30 | 50.52 | 50.74 | 50.23 | 975959 |
| 1719355200 | 50.77 | -0.5 | -0.98 | 51.33 | 51.385 | 50.69 | 561698 |
| 1719268800 | 51.27 | -1.37 | -2.60 | 52.43 | 52.685 | 51.25 | 1119777 |
| 1719009600 | 52.64 | 1.27 | 2.47 | 51.38 | 52.64 | 50.69 | 5993541 |
| 1718923200 | 51.37 | 0.67 | 1.32 | 50.28 | 51.67 | 50.28 | 751673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
