News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 3.94389103476 | 49.19 | 51.45 | 48.87 | 9393165 | 49.80246288 | CS |
| 4 | -3.64 | -6.6459740734 | 54.77 | 55.95 | 48.41 | 13608819 | 52.00496217 | CS |
| 12 | -0.26 | -0.505935006811 | 51.39 | 57.32 | 48.41 | 8269377 | 52.693042 | CS |
| 26 | 2.13 | 4.34693877551 | 49 | 57.32 | 48.41 | 8282186 | 52.59590216 | CS |
| 52 | 3.69 | 7.77824620573 | 47.44 | 57.32 | 40.07 | 8220778 | 48.82232209 | CS |
| 156 | 27.14 | 113.13047103 | 23.99 | 57.32 | 23.67 | 9796891 | 43.07927655 | CS |
| 260 | 8.71 | 20.5327675625 | 42.42 | 57.32 | 14.02 | 9260602 | 36.55023927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 50.36 | 0 | 0.00 | 50.36 | 50.36 | 50.36 | 0 |
| 1726695600 | 50.36 | -0.3 | -0.59 | 50.57 | 50.99 | 50.1 | 5742943 |
| 1726609200 | 50.66 | 0.74 | 1.48 | 50.3 | 50.67 | 49.93 | 9473319 |
| 1726522800 | 49.92 | 0.39 | 0.79 | 50.1 | 50.12 | 49.1 | 4112474 |
| 1726263600 | 49.53 | 0.22 | 0.45 | 49.6 | 50.24 | 49.49 | 8187480 |
| 1726177200 | 49.31 | 0.35 | 0.71 | 49.19 | 49.51 | 48.87 | 19449609 |
| 1726090800 | 48.96 | -1.75 | -3.45 | 49.46 | 49.82 | 48.41 | 8785642 |
| 1726004400 | 50.71 | 0 | 0.00 | 50.71 | 50.71 | 50.71 | 0 |
| 1725918000 | 50.71 | 0.07 | 0.14 | 50.79 | 51.28 | 50.58 | 22066726 |
| 1725658800 | 50.64 | -0.7 | -1.36 | 51.49 | 52.08 | 50.36 | 22923011 |
| 1725572400 | 51.34 | -1.14 | -2.17 | 52.89 | 53.24 | 51.28 | 16403512 |
| 1725486000 | 52.48 | -1.35 | -2.51 | 53.32 | 53.6 | 52.47 | 16115530 |
| 1725399600 | 53.83 | -0.83 | -1.52 | 53.77 | 53.97 | 52.75 | 16685227 |
| 1725054000 | 54.66 | -0.61 | -1.10 | 54.88 | 55 | 54.06 | 15880724 |
| 1724967600 | 55.27 | 0.52 | 0.95 | 55.33 | 55.66 | 54.86 | 10427942 |
| 1724881200 | 54.75 | -0.15 | -0.27 | 54.5 | 55.05 | 54.18 | 7748039 |
| 1724794800 | 54.9 | -1.36 | -2.42 | 55.9 | 55.95 | 54.78 | 11160837 |
| 1724708400 | 56.26 | 1.08 | 1.96 | 55.83 | 56.55 | 55.82 | 11331616 |
| 1724449200 | 55.18 | 0.26 | 0.47 | 55.17 | 55.41 | 54.84 | 11998715 |
| 1724362800 | 54.92 | 0.19 | 0.35 | 54.77 | 55.27 | 54.74 | 18001906 |
| 1724276400 | 54.73 | -0.16 | -0.29 | 55.06 | 55.5 | 54.59 | 8273131 |
| 1724190000 | 54.89 | -1.51 | -2.68 | 56.36 | 56.38 | 54.81 | 5902864 |
| 1724103600 | 56.4 | -0.17 | -0.30 | 56.63 | 57.17 | 56.28 | 11432481 |
| 1723844400 | 56.57 | -0.58 | -1.01 | 56.53 | 57.14 | 56.41 | 5112622 |
| 1723758000 | 57.15 | 0.69 | 1.22 | 56.83 | 57.32 | 56.8 | 3198528 |
| 1723671600 | 56.46 | 0.31 | 0.55 | 56.23 | 56.6 | 56.05 | 3969433 |
| 1723585200 | 56.15 | 0.43 | 0.77 | 55.41 | 56.21 | 55.35 | 6101893 |
| 1723498800 | 55.72 | 1.24 | 2.28 | 54.91 | 56.02 | 54.79 | 9870151 |
| 1723239600 | 54.48 | -0.15 | -0.27 | 54.67 | 54.81 | 53.91 | 8501228 |
| 1723153200 | 54.63 | 1.43 | 2.69 | 53.42 | 54.74 | 53.42 | 6165315 |
| 1723066800 | 53.2 | 2.23 | 4.38 | 53.19 | 54.62 | 52.84 | 12472836 |
| 1722980400 | 50.97 | 0.04 | 0.08 | 50 | 51.44 | 49.62 | 15232325 |
| 1722634800 | 50.93 | -2.51 | -4.70 | 52.59 | 52.62 | 50.13 | 7554969 |
| 1722548400 | 53.44 | -1.7 | -3.08 | 54.99 | 55.62 | 52.91 | 9043213 |
| 1722462000 | 55.14 | 1.92 | 3.61 | 54.32 | 55.16 | 54.22 | 2997178 |
| 1722375600 | 53.22 | 0.19 | 0.36 | 52.91 | 53.52 | 52.91 | 3483556 |
| 1722289200 | 53.03 | -0.2 | -0.38 | 53.49 | 53.59 | 52.36 | 2417927 |
| 1722030000 | 53.23 | 0.03 | 0.06 | 53.16 | 53.49 | 52.68 | 1724187 |
| 1721943600 | 53.2 | 0.66 | 1.26 | 52.4 | 53.35 | 52.15 | 2151426 |
| 1721857200 | 52.54 | 0.06 | 0.11 | 52.42 | 53.18 | 52.31 | 5062009 |
| 1721770800 | 52.48 | -0.84 | -1.58 | 53 | 53.03 | 52.07 | 3016531 |
| 1721684400 | 53.32 | 0.47 | 0.89 | 52.88 | 53.48 | 52.42 | 1239614 |
| 1721425200 | 52.85 | -0.38 | -0.71 | 53 | 53.64 | 52.51 | 3972866 |
| 1721338800 | 53.23 | 0.06 | 0.11 | 53.49 | 53.67 | 53.05 | 6740295 |
| 1721252400 | 53.17 | 0.67 | 1.28 | 52.55 | 53.56 | 52.54 | 3718831 |
| 1721166000 | 52.5 | -0.63 | -1.19 | 52.75 | 52.94 | 52.42 | 6155545 |
| 1721079600 | 53.13 | 0.95 | 1.82 | 52.49 | 53.6 | 51.97 | 6696228 |
| 1720820400 | 52.18 | 0.08 | 0.15 | 52.42 | 52.6 | 51.83 | 1631328 |
| 1720734000 | 52.1 | 0.48 | 0.93 | 51.59 | 52.31 | 50.97 | 5932089 |
| 1720647600 | 51.62 | 0.53 | 1.04 | 51.24 | 51.95 | 50.92 | 7824372 |
| 1720561200 | 51.09 | -0.66 | -1.28 | 51.39 | 51.72 | 51.04 | 1850621 |
| 1720474800 | 51.75 | 0.27 | 0.52 | 51.4 | 51.88 | 51.21 | 2541775 |
| 1720215600 | 51.48 | -1.93 | -3.61 | 52.98 | 53.15 | 51.28 | 5266939 |
| 1720129200 | 53.41 | -0.01 | -0.02 | 53.27 | 53.98 | 53.25 | 567726 |
| 1720042800 | 53.42 | 0.43 | 0.81 | 53.08 | 53.73 | 53 | 2722486 |
| 1719956400 | 52.99 | 0.84 | 1.61 | 52.88 | 53.03 | 52.56 | 4882750 |
| 1719610800 | 52.15 | 0.11 | 0.21 | 52.3 | 52.68 | 51.8 | 7602104 |
| 1719524400 | 52.04 | 0.93 | 1.82 | 51.39 | 52.07 | 51.31 | 3655009 |
| 1719438000 | 51.11 | -0.44 | -0.85 | 51.02 | 51.62 | 50.74 | 3109276 |
| 1719351600 | 51.55 | -0.22 | -0.42 | 51.62 | 51.77 | 51.1 | 4170577 |
| 1719265200 | 51.77 | 1.54 | 3.07 | 50.26 | 51.96 | 50.26 | 9334481 |
| 1719006000 | 50.23 | -0.63 | -1.24 | 50.71 | 50.98 | 50.07 | 15661206 |
| 1718919600 | 50.86 | 0.08 | 0.16 | 50.8 | 51.55 | 50.6 | 11114137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
