News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.657894736842 | 54.72 | 55.88 | 54.06 | 4722 | 54.32038122 | DR |
| 4 | 4.71 | 9.48640483384 | 49.65 | 55.88 | 48.33 | 3644 | 53.10947596 | DR |
| 12 | 1.58 | 2.99355816597 | 52.78 | 55.88 | 46.22 | 4433 | 50.90082175 | DR |
| 26 | 2.61 | 5.04347826087 | 51.75 | 55.88 | 46.22 | 5577 | 50.79009904 | DR |
| 52 | 8.03 | 17.3321821714 | 46.33 | 57.63 | 43.6 | 4180 | 50.96580191 | DR |
| 156 | 21.93630725 | 67.6551786348 | 32.42369275 | 66.30680153 | 31.40410072 | 6778 | 46.16380466 | DR |
| 260 | 33.20179951 | 156.921660354 | 21.15820049 | 66.30680153 | 10.21591224 | 5983 | 40.22690448 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 54.36 | 0.27 | 0.50 | 54.25 | 54.61 | 54.16 | 3871 |
| 1732224600 | 54.09 | -0.02 | -0.04 | 55 | 55.88 | 54.06 | 4486 |
| 1732051800 | 54.11 | -0.59 | -1.08 | 54.77 | 54.87 | 54.1 | 4476 |
| 1731965340 | 54.7 | -0.2 | -0.36 | 54.72 | 54.88 | 54.1 | 5203 |
| 1731619800 | 54.9 | 0.45 | 0.83 | 54.65 | 54.9 | 53.8 | 6756 |
| 1731533400 | 54.45 | 1.15 | 2.16 | 53.4 | 54.45 | 52.85 | 450 |
| 1731446940 | 53.3 | -0.3 | -0.56 | 54.14 | 54.16 | 53.3 | 1198 |
| 1731360540 | 53.6 | 0.29 | 0.54 | 54.32 | 54.32 | 53.6 | 2098 |
| 1731101400 | 53.31 | -0.38 | -0.71 | 52.84 | 53.89 | 52.84 | 1113 |
| 1731014940 | 53.69 | -1.22 | -2.22 | 54.25 | 55.55 | 53.45 | 1356 |
| 1730928600 | 54.91 | 1.83 | 3.45 | 53.35 | 54.91 | 53.35 | 6197 |
| 1730842200 | 53.08 | 0.3 | 0.57 | 52.85 | 53.1 | 52.1 | 3356 |
| 1730755800 | 52.78 | 0.3 | 0.57 | 52.7 | 53 | 52.36 | 2868 |
| 1730496600 | 52.48 | -0.37 | -0.70 | 53.45 | 53.46 | 51.87 | 6496 |
| 1730410200 | 52.85 | 3.41 | 6.90 | 50 | 53.25 | 50 | 9370 |
| 1730323800 | 49.44 | 0.19 | 0.39 | 49.4 | 49.8 | 49.32 | 2526 |
| 1730237340 | 49.25 | 0.1 | 0.20 | 49.05 | 49.35 | 48.9 | 1487 |
| 1730151000 | 49.15 | -0.79 | -1.58 | 48.38 | 49.2 | 48.33 | 1536 |
| 1729891800 | 49.94 | 0.55 | 1.11 | 49.65 | 49.94 | 49.6 | 4614 |
| 1729805400 | 49.39 | -0.29 | -0.58 | 49.55 | 49.55 | 49.3 | 345 |
| 1729719000 | 49.68 | -0.33 | -0.66 | 49.74 | 49.97 | 49.35 | 1376 |
| 1729632600 | 50.01 | 0.16 | 0.32 | 49.85 | 50.15 | 49.85 | 1580 |
| 1729546140 | 49.85 | -0.65 | -1.29 | 50.5 | 50.9 | 49.85 | 3318 |
| 1729287000 | 50.5 | 0.25 | 0.50 | 50.16 | 50.5 | 49.69 | 3679 |
| 1729200540 | 50.25 | 0.4 | 0.80 | 49.97 | 50.28 | 49.8 | 3358 |
| 1729114140 | 49.85 | -0.03 | -0.06 | 50.1 | 50.12 | 49.6 | 8517 |
| 1729027740 | 49.88 | -0.82 | -1.62 | 50.2 | 50.25 | 49.51 | 21427 |
| 1728941340 | 50.7 | -1.5 | -2.87 | 51.32 | 51.4 | 50.7 | 6476 |
| 1728682200 | 52.2 | 0.05 | 0.10 | 52.16 | 52.48 | 51.95 | 2008 |
| 1728595740 | 52.15 | 0.35 | 0.68 | 52.34 | 52.52 | 52.09 | 737 |
| 1728509400 | 51.8 | 0.79 | 1.55 | 51.01 | 51.9 | 51.01 | 1981 |
| 1728422940 | 51.01 | -1.54 | -2.93 | 52.29 | 52.29 | 50.87 | 511 |
| 1728336600 | 52.55 | -0.06 | -0.11 | 52.61 | 52.74 | 52.15 | 915 |
| 1728077400 | 52.61 | 1.49 | 2.91 | 51.44 | 52.61 | 51.44 | 2070 |
| 1727991000 | 51.12 | 0.95 | 1.89 | 50.52 | 51.6 | 50.2 | 4044 |
| 1727904540 | 50.17 | 0.41 | 0.82 | 50 | 50.3 | 49.3 | 8380 |
| 1727818200 | 49.76 | 1.86 | 3.88 | 47.6 | 50 | 47.4 | 24312 |
| 1727731800 | 47.9 | 0.3 | 0.63 | 47.7 | 47.9 | 47.2 | 4394 |
| 1727472600 | 47.6 | 1.38 | 2.99 | 46.9 | 47.6 | 46.67 | 1059 |
| 1727386140 | 46.22 | -2.38 | -4.90 | 47.9 | 47.9 | 46.22 | 7868 |
| 1727299740 | 48.6 | -0.96 | -1.94 | 50.06 | 50.06 | 48.4 | 1155 |
| 1727213400 | 49.56 | -0.95 | -1.88 | 50.85 | 50.85 | 49.56 | 3357 |
| 1727127000 | 50.51 | 0.3 | 0.60 | 50.21 | 51.3 | 49.8 | 2111 |
| 1726867800 | 50.21 | 0.11 | 0.22 | 49.85 | 51.45 | 49.85 | 5559 |
| 1726781400 | 50.1 | 0.45 | 0.91 | 49.65 | 50.26 | 49.61 | 5537 |
| 1726695000 | 49.65 | -0.03 | -0.06 | 49.27 | 49.75 | 49.27 | 1845 |
| 1726608600 | 49.68 | 1.08 | 2.22 | 48.8 | 49.75 | 48.6 | 6114 |
| 1726522200 | 48.6 | -0.14 | -0.29 | 48.63 | 48.66 | 48.06 | 1941 |
| 1726263000 | 48.74 | 0.24 | 0.49 | 48.59 | 48.74 | 48 | 2581 |
| 1726176540 | 48.5 | 0.25 | 0.52 | 49.09 | 51.64 | 48.25 | 1788 |
| 1726090140 | 48.25 | -1.15 | -2.33 | 49.1 | 49.2 | 48 | 1783 |
| 1726003740 | 49.4 | -0.16 | -0.32 | 49.14 | 49.4 | 48.75 | 988 |
| 1725917400 | 49.56 | -0.09 | -0.18 | 49.81 | 50.03 | 49.25 | 1951 |
| 1725658200 | 49.65 | -0.16 | -0.32 | 50.05 | 50.38 | 49.3 | 3072 |
| 1725571800 | 49.81 | -4.01 | -7.45 | 53.8 | 53.8 | 49.8 | 8815 |
| 1725485400 | 53.82 | 2.42 | 4.71 | 51.84 | 53.82 | 51 | 1051 |
| 1725399000 | 51.4 | -0.59 | -1.13 | 52.51 | 52.51 | 51.4 | 20470 |
| 1725312600 | 51.99 | -0.86 | -1.63 | 52.09 | 54 | 51.86 | 2332 |
| 1725053400 | 52.85 | -1.01 | -1.88 | 52.78 | 53.86 | 52.78 | 10730 |
| 1724967000 | 53.86 | 1.8 | 3.46 | 52.5 | 53.86 | 52.5 | 3696 |
| 1724880600 | 52.06 | 0.2 | 0.39 | 51.65 | 52.09 | 51.15 | 2485 |
| 1724794140 | 51.86 | 0.01 | 0.02 | 52 | 52 | 51.3 | 790 |
| 1724707740 | 51.85 | 0.95 | 1.87 | 52 | 52.54 | 51.85 | 4453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
