News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 3.42412451362 | 51.4 | 53.64 | 50.95 | 78809 | 52.48622332 | CS |
| 4 | 1.87 | 3.64593488009 | 51.29 | 53.64 | 50.66 | 78737 | 51.98446461 | CS |
| 12 | 9.68 | 22.2631094756 | 43.48 | 53.64 | 42.94 | 84647 | 49.90135478 | CS |
| 26 | 14.39 | 37.116327057 | 38.77 | 53.64 | 37.15 | 76020 | 45.8457664 | CS |
| 52 | 16.64 | 45.5640744797 | 36.52 | 53.64 | 34.77 | 68191 | 42.6700253 | CS |
| 156 | 18.15 | 51.8423307626 | 35.01 | 53.64 | 29.58 | 111721 | 36.88966459 | CS |
| 260 | 25.1 | 89.4511760513 | 28.06 | 53.64 | 16.06 | 119901 | 34.30143967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730760000 | 53.16 | 0.11 | 0.21 | 52.45 | 53.26 | 52.45 | 67437 |
| 1730497200 | 53.05 | 0.64 | 1.22 | 52.41 | 53.64 | 52.41 | 82920 |
| 1730410800 | 52.41 | -0.72 | -1.36 | 52.81 | 53.05 | 52.38 | 108585 |
| 1730324400 | 53.13 | 0.99 | 1.90 | 51.79 | 53.45 | 51.79 | 79509 |
| 1730238000 | 52.14 | 0.97 | 1.90 | 51.15 | 52.21 | 51.11 | 74514 |
| 1730151600 | 51.17 | 0.07 | 0.14 | 51.4 | 51.47 | 50.95 | 48517 |
| 1729892400 | 51.1 | -0.13 | -0.25 | 51.13 | 51.47 | 50.66 | 58197 |
| 1729806000 | 51.23 | 0.55 | 1.09 | 50.68 | 51.4 | 50.68 | 56508 |
| 1729719600 | 50.68 | -0.65 | -1.27 | 50.94 | 51.33 | 50.67 | 83590 |
| 1729633200 | 51.33 | -0.11 | -0.21 | 51.14 | 51.43 | 51.06 | 96333 |
| 1729546800 | 51.44 | -0.76 | -1.46 | 52.02 | 52.1 | 51.11 | 89849 |
| 1729287600 | 52.2 | -0.18 | -0.34 | 52.41 | 52.45 | 52.04 | 77770 |
| 1729201200 | 52.38 | -0.35 | -0.66 | 52.89 | 53.06 | 52.14 | 70505 |
| 1729114800 | 52.73 | 0.67 | 1.29 | 52.1 | 52.81 | 51.58 | 69990 |
| 1729028400 | 52.06 | -0.66 | -1.25 | 52.51 | 52.99 | 51.72 | 88050 |
| 1728682800 | 52.72 | 0.66 | 1.27 | 52.49 | 52.84 | 52.12 | 84987 |
| 1728596400 | 52.06 | -0.15 | -0.29 | 52.14 | 52.25 | 51.85 | 78826 |
| 1728510000 | 52.21 | 0.38 | 0.73 | 51.59 | 52.3 | 51.59 | 73097 |
| 1728423600 | 51.83 | 0.26 | 0.50 | 51.57 | 52.15 | 51.45 | 58983 |
| 1728337200 | 51.57 | -0.18 | -0.35 | 51.29 | 52.12 | 51.29 | 109629 |
| 1728078000 | 51.75 | -0.9 | -1.71 | 52.65 | 52.79 | 51.69 | 98366 |
| 1727991600 | 52.65 | 1.22 | 2.37 | 52.02 | 52.65 | 51.1 | 97160 |
| 1727905200 | 51.43 | 0.3 | 0.59 | 51.09 | 52.5 | 51.09 | 136014 |
| 1727818800 | 51.13 | -0.2 | -0.39 | 51.32 | 51.41 | 50.61 | 98785 |
| 1727732400 | 51.33 | 0.78 | 1.54 | 50.31 | 51.33 | 50.3 | 47235 |
| 1727473200 | 50.55 | -0.88 | -1.71 | 51.43 | 51.54 | 50.44 | 95697 |
| 1727386800 | 51.43 | 0.63 | 1.24 | 51.38 | 51.68 | 50.92 | 97204 |
| 1727300400 | 50.8 | -0.2 | -0.39 | 50.86 | 51.45 | 50.64 | 101511 |
| 1727214000 | 51 | 0.44 | 0.87 | 50.44 | 51.38 | 50.44 | 70188 |
| 1727127600 | 50.56 | 0.41 | 0.82 | 50.15 | 50.79 | 50.15 | 76935 |
| 1726868400 | 50.15 | 0.1 | 0.20 | 50.03 | 50.26 | 49.81 | 101355 |
| 1726782000 | 50.05 | -0.49 | -0.97 | 50.56 | 50.56 | 49.66 | 71246 |
| 1726695600 | 50.54 | 0 | 0.00 | 50.66 | 51.5 | 50.28 | 110327 |
| 1726609200 | 50.54 | -0.4 | -0.79 | 50.95 | 50.95 | 50.39 | 141343 |
| 1726522800 | 50.94 | -0.73 | -1.41 | 51.23 | 51.78 | 50.89 | 53785 |
| 1726263600 | 51.67 | -0.33 | -0.63 | 52 | 52 | 51.24 | 72989 |
| 1726177200 | 52 | 0.46 | 0.89 | 51.56 | 52.23 | 51.46 | 94329 |
| 1726090800 | 51.54 | 0.78 | 1.54 | 50.2 | 51.55 | 50 | 103643 |
| 1726004400 | 50.76 | -0.39 | -0.76 | 50.52 | 51.6 | 50.46 | 128605 |
| 1725918000 | 51.15 | 0.45 | 0.89 | 50.7 | 51.48 | 50.39 | 145125 |
| 1725658800 | 50.7 | 1.78 | 3.64 | 48.93 | 51.05 | 48.93 | 210417 |
| 1725572400 | 48.92 | 3.27 | 7.16 | 46.57 | 50.36 | 45.66 | 212315 |
| 1725486000 | 45.65 | -0.03 | -0.07 | 45.49 | 45.88 | 45.37 | 50648 |
| 1725399600 | 45.68 | 0 | 0.00 | 45.56 | 46.18 | 45.4 | 83145 |
| 1725054000 | 45.68 | -0.04 | -0.09 | 45.99 | 45.99 | 45.05 | 104124 |
| 1724967600 | 45.72 | 0.28 | 0.62 | 45.9 | 46.1 | 45.37 | 67639 |
| 1724881200 | 45.44 | 0.58 | 1.29 | 45.09 | 45.59 | 45.09 | 40647 |
| 1724794800 | 44.86 | -0.44 | -0.97 | 44.94 | 45.16 | 44.76 | 30655 |
| 1724708400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1724449200 | 45.3 | 0.5 | 1.12 | 45.04 | 45.3 | 44.5 | 69987 |
| 1724362800 | 44.8 | -0.45 | -0.99 | 45.27 | 45.37 | 44.8 | 68990 |
| 1724276400 | 45.25 | 0.15 | 0.33 | 45.18 | 45.38 | 44.73 | 54457 |
| 1724190000 | 45.1 | -0.11 | -0.24 | 45.24 | 45.55 | 45.02 | 32400 |
| 1724103600 | 45.21 | -0.35 | -0.77 | 45.56 | 46.05 | 45.21 | 54452 |
| 1723844400 | 45.56 | 0.18 | 0.40 | 45.38 | 46.25 | 45.34 | 97631 |
| 1723758000 | 45.38 | 0.71 | 1.59 | 44.68 | 45.6 | 44.64 | 58254 |
| 1723671600 | 44.67 | 0.56 | 1.27 | 43.98 | 44.8 | 43.92 | 67041 |
| 1723585200 | 44.11 | 0.49 | 1.12 | 43.37 | 44.19 | 43 | 63830 |
| 1723498800 | 43.62 | 0.51 | 1.18 | 43.48 | 43.76 | 42.94 | 53456 |
| 1723239600 | 43.11 | -0.87 | -1.98 | 43.7 | 43.7 | 42.98 | 48648 |
| 1723153200 | 43.98 | 0.72 | 1.66 | 44.1 | 44.35 | 43.59 | 61597 |
| 1723066800 | 43.26 | -0.91 | -2.06 | 44.09 | 44.18 | 43.06 | 54468 |
| 1722980400 | 44.17 | -0.58 | -1.30 | 44 | 44.58 | 43.91 | 102689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
