News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2016 | -5.80210221095 | 55.18 | 56.06 | 51.9784 | 383 | 53.4010531 | SP |
| 4 | -1.9116 | -3.5472258304 | 53.89 | 56.06 | 51.9784 | 443 | 54.22404287 | SP |
| 12 | 3.4984 | 7.21617161716 | 48.48 | 57.69 | 48.0445 | 393 | 52.59774184 | SP |
| 26 | 8.2984 | 18.9981684982 | 43.68 | 57.69 | 40.5459 | 279 | 49.38066588 | SP |
| 52 | 10.3884 | 24.9781197403 | 41.59 | 57.69 | 37.6575 | 660 | 41.96900751 | SP |
| 156 | 9.7384 | 23.0549242424 | 42.24 | 57.69 | 27.05 | 1517 | 39.38798859 | SP |
| 260 | 9.7384 | 23.0549242424 | 42.24 | 57.69 | 27.05 | 1517 | 39.38798859 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 51.9784 | -0.93 | -1.75 | 52.48 | 52.48 | 51.9784 | 488 |
| 1740439800 | 52.9063 | -0.7 | -1.30 | 53.76 | 53.76 | 52.9063 | 515 |
| 1740180600 | 53.6047 | -1.72 | -3.10 | 56.06 | 56.06 | 53.6047 | 501 |
| 1740094200 | 55.3224 | -0.21 | -0.37 | 56 | 56 | 55.3224 | 155 |
| 1740007800 | 55.5298 | 0.25 | 0.45 | 55.18 | 55.5298 | 55.18 | 258 |
| 1739921400 | 55.28 | 0.25 | 0.45 | 54.97 | 55.29 | 54.97 | 1080 |
| 1739575800 | 55.0312 | 0.69 | 1.27 | 54.56 | 55.0312 | 54.56 | 1166 |
| 1739489400 | 54.3436 | 1.4 | 2.64 | 53.35 | 54.3436 | 53.35 | 1187 |
| 1739403000 | 52.9461 | -0.51 | -0.95 | 52.81 | 52.9461 | 52.81 | 156 |
| 1739316600 | 53.4515 | -0.26 | -0.48 | 53.35 | 53.4515 | 53.35 | 174 |
| 1739230200 | 53.7114 | 0.17 | 0.33 | 53.8 | 53.94 | 53.7114 | 736 |
| 1738971000 | 53.5374 | -0.6 | -1.10 | 54.39 | 54.39 | 53.5374 | 230 |
| 1738884600 | 54.1332 | -0.9 | -1.63 | 54.35 | 54.5 | 54.11 | 845 |
| 1738798200 | 55.032 | -0.24 | -0.43 | 55.26 | 55.26 | 55.032 | 230 |
| 1738711800 | 55.2703 | 1.7 | 3.18 | 54.91 | 55.2703 | 54.91 | 250 |
| 1738625400 | 53.5678 | -0.8 | -1.47 | 53.2 | 53.5678 | 53.2 | 275 |
| 1738366200 | 54.3689 | 0.08 | 0.15 | 54.53 | 54.53 | 54.3689 | 118 |
| 1738279800 | 54.2892 | 0.49 | 0.92 | 54.04 | 54.29 | 54.04 | 57 |
| 1738193400 | 53.7965 | 0.04 | 0.08 | 53.89 | 53.89 | 53.7965 | 19 |
| 1738107000 | 53.7517 | 1.05 | 1.99 | 53.7517 | 53.7517 | 53.7517 | 77 |
| 1738020600 | 52.7043 | -2.49 | -4.51 | 53.36 | 53.36 | 52.7043 | 58 |
| 1737761400 | 55.194 | 1.23 | 2.29 | 54.99 | 55.194 | 54.99 | 128 |
| 1737675000 | 53.9596 | 0 | 0.00 | 53.9596 | 53.9596 | 53.9596 | 0 |
| 1737588600 | 53.9596 | 0.42 | 0.79 | 54 | 54 | 53.9596 | 38 |
| 1737502200 | 53.539 | 0.84 | 1.58 | 53.21 | 53.6701 | 53.21 | 569 |
| 1737156600 | 52.7037 | 0.54 | 1.03 | 52.81 | 53.03 | 52.7037 | 184 |
| 1737070200 | 52.1674 | -0.17 | -0.32 | 52.23 | 52.23 | 52.1674 | 250 |
| 1736983800 | 52.3357 | 1.89 | 3.74 | 51.8 | 52.3357 | 51.8 | 89 |
| 1736897400 | 50.4479 | -1.14 | -2.21 | 51.69 | 51.81 | 50.4479 | 407 |
| 1736811000 | 51.5895 | -1.35 | -2.55 | 51.52 | 51.5895 | 51.19 | 1078 |
| 1736551800 | 52.9402 | -1.54 | -2.83 | 54.22 | 54.22 | 52.9402 | 244 |
| 1736379000 | 54.4811 | -0.48 | -0.87 | 53.77 | 54.4811 | 53.77 | 620 |
| 1736292600 | 54.9602 | -1.19 | -2.12 | 57.06 | 57.69 | 54.9602 | 1018 |
| 1736206200 | 56.1527 | 5.41 | 10.66 | 52.27 | 56.1527 | 52.27 | 1061 |
| 1735947000 | 50.7452 | 1.24 | 2.50 | 49.86 | 50.7452 | 49.86 | 133 |
| 1735860600 | 49.5088 | 0.4 | 0.81 | 49.89 | 49.96 | 49.5088 | 530 |
| 1735687800 | 49.1087 | -1.18 | -2.34 | 50.32 | 50.32 | 49.1087 | 532 |
| 1735601400 | 50.2837 | -1.1 | -2.14 | 50.68 | 50.68 | 50.2837 | 269 |
| 1735342200 | 51.3835 | -0.54 | -1.03 | 51.74 | 51.74 | 51.09 | 721 |
| 1735255800 | 51.9206 | 1.51 | 2.99 | 50.23 | 51.9206 | 50.23 | 1151 |
| 1735077840 | 50.4132 | 0.08 | 0.15 | 50.22 | 50.4132 | 50.22 | 254 |
| 1734996600 | 50.3372 | 0.56 | 1.12 | 50.14 | 50.3372 | 49.46 | 246 |
| 1734737400 | 49.781 | 1.05 | 2.15 | 48.09 | 50.1199 | 48.0445 | 747 |
| 1734651000 | 48.7354 | -0.13 | -0.27 | 49.81 | 49.81 | 48.7354 | 296 |
| 1734564600 | 48.8654 | -1.43 | -2.84 | 50.55 | 51.28 | 48.8654 | 338 |
| 1734478200 | 50.2958 | -0.12 | -0.23 | 50.41 | 50.41 | 50.2958 | 193 |
| 1734391800 | 50.4108 | 0.42 | 0.85 | 50.12 | 50.62 | 50.12 | 547 |
| 1734132600 | 49.9879 | -0.95 | -1.87 | 50.76 | 50.76 | 49.9879 | 325 |
| 1734046200 | 50.9396 | 0.8 | 1.60 | 49.95 | 50.9396 | 49.95 | 215 |
| 1733959800 | 50.1386 | 0.66 | 1.34 | 50.01 | 50.25 | 50.01 | 457 |
| 1733873400 | 49.4779 | 0.06 | 0.11 | 49.55 | 49.77 | 49.4779 | 344 |
| 1733787000 | 49.4214 | 0.27 | 0.55 | 49.39 | 49.4214 | 49.39 | 134 |
| 1733527800 | 49.1496 | 0.55 | 1.13 | 48.78 | 49.2 | 48.78 | 371 |
| 1733441400 | 48.6013 | -0.27 | -0.56 | 48.81 | 48.81 | 48.6013 | 90 |
| 1733355000 | 48.8754 | 0.64 | 1.33 | 48.48 | 48.8754 | 48.48 | 258 |
| 1733268600 | 48.2361 | 0.29 | 0.60 | 47.85 | 48.2361 | 47.85 | 544 |
| 1733182200 | 47.948 | 0.82 | 1.73 | 47.5 | 48.2656 | 47.5 | 400 |
| 1732917840 | 47.1313 | 0.71 | 1.52 | 46.44 | 47.1313 | 46.44 | 26 |
| 1732750200 | 46.4246 | 0.2 | 0.44 | 46.45 | 46.45 | 46.4246 | 35 |
| 1732663800 | 46.2235 | -0.64 | -1.37 | 47.02 | 47.02 | 46.2235 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
