News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.20622568093 | 51.4 | 54.2799 | 49.8 | 454596 | 52.62790518 | CS |
| 4 | 2.43 | 4.9001814882 | 49.59 | 54.2799 | 44.4701 | 370847 | 49.54734101 | CS |
| 12 | -1.485 | -2.77544154752 | 53.505 | 54.2799 | 30.82 | 441060 | 45.28181282 | CS |
| 26 | -13.43 | -20.5194805195 | 65.45 | 66.9 | 30.82 | 383941 | 50.40958379 | CS |
| 52 | 5.4 | 11.583011583 | 46.62 | 68.73 | 30.82 | 339376 | 50.7648647 | CS |
| 156 | 31.13 | 149.01866922 | 20.89 | 77.6 | 15 | 284075 | 47.88920764 | CS |
| 260 | 31.13 | 149.01866922 | 20.89 | 77.6 | 15 | 284075 | 47.88920764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 52.02 | -1.69 | -3.15 | 53.85 | 53.85 | 51.37 | 414229 |
| 1749854100 | 53.71 | 1 | 1.90 | 52.17 | 54.13 | 51.52 | 705221 |
| 1749767700 | 52.71 | 1.85 | 3.64 | 50.59 | 53.2999 | 49.8 | 396554 |
| 1749681300 | 50.86 | -2.21 | -4.16 | 53.52 | 53.52 | 50.85 | 397276 |
| 1749594900 | 53.07 | 1.65 | 3.21 | 51.4 | 54.2799 | 51.36 | 359190 |
| 1749508500 | 51.42 | 1.4 | 2.80 | 50.75 | 51.53 | 49.27 | 639815 |
| 1749249300 | 50.02 | 2.01 | 4.19 | 48.96 | 50.15 | 48.495 | 223217 |
| 1749162900 | 48.01 | 0.69 | 1.46 | 47.56 | 49.02 | 46.54 | 412345 |
| 1749076500 | 47.32 | -0.08 | -0.17 | 47.36 | 48.57 | 47.17 | 284914 |
| 1748990100 | 47.4 | -0.33 | -0.69 | 47.78 | 48.94 | 46.96 | 462786 |
| 1748903700 | 47.73 | 1.05 | 2.25 | 47.07 | 48.42 | 46.03 | 432191 |
| 1748644500 | 46.68 | -0.19 | -0.41 | 46.64 | 47.215 | 44.4701 | 437325 |
| 1748558100 | 46.87 | 1.75 | 3.88 | 45.25 | 47.36 | 44.96 | 337234 |
| 1748471700 | 45.12 | -0.76 | -1.66 | 45.73 | 47.25 | 44.85 | 274276 |
| 1748385300 | 45.88 | -1.49 | -3.15 | 48.04 | 48.825 | 45.58 | 344700 |
| 1748039700 | 47.37 | -0.67 | -1.39 | 47.09 | 47.78 | 46.8 | 132011 |
| 1747953300 | 48.04 | -0.85 | -1.74 | 48.62 | 49.93 | 47.91 | 216877 |
| 1747866900 | 48.89 | -1.19 | -2.38 | 49.68 | 50.115 | 48.21 | 264595 |
| 1747780500 | 50.08 | 0.39 | 0.80 | 49.59 | 50.35 | 48.175 | 310825 |
| 1747694100 | 49.685 | 1.6 | 3.32 | 47.55 | 49.79 | 47.26 | 316155 |
| 1747434900 | 48.09 | 1 | 2.12 | 46.95 | 48.195 | 46.51 | 442382 |
| 1747348500 | 47.09 | 1.36 | 2.97 | 45.75 | 47.19 | 45.19 | 306342 |
| 1747262100 | 45.73 | -0.62 | -1.34 | 46.67 | 47.45 | 44.8 | 218935 |
| 1747175700 | 46.35 | -0.26 | -0.56 | 46.59 | 46.9854 | 44.86 | 273250 |
| 1747089300 | 46.61 | 2.37 | 5.36 | 46.18 | 47.88 | 45.285 | 465322 |
| 1746830100 | 44.24 | -0.05 | -0.11 | 44.35 | 45.57 | 43.32 | 345669 |
| 1746743700 | 44.29 | 0.74 | 1.70 | 43.33 | 47.21 | 43.005 | 514661 |
| 1746657300 | 43.55 | 0.97 | 2.29 | 42.74 | 43.64 | 41.21 | 601398 |
| 1746570900 | 42.575 | -6.03 | -12.40 | 48.07 | 48.7 | 40.36 | 800676 |
| 1746484500 | 48.6 | -0.91 | -1.84 | 47 | 50.4 | 47 | 291195 |
| 1746225300 | 49.51 | -0.17 | -0.34 | 50.66 | 50.66 | 49.2 | 202082 |
| 1746138900 | 49.68 | 0.26 | 0.53 | 49.12 | 50.035 | 47.305 | 372797 |
| 1746052500 | 49.42 | 2.27 | 4.81 | 46.98 | 49.77 | 45.86 | 433553 |
| 1745966100 | 47.15 | 0.99 | 2.14 | 46.02 | 47.38 | 45.06 | 278688 |
| 1745879700 | 46.16 | 0.74 | 1.63 | 45.82 | 47.16 | 45.44 | 302472 |
| 1745620500 | 45.42 | -0.75 | -1.62 | 45.7 | 46.275 | 44.99 | 273679 |
| 1745534100 | 46.17 | 1.02 | 2.26 | 45.13 | 46.43 | 45.13 | 211793 |
| 1745447700 | 45.15 | 1.14 | 2.59 | 45.54 | 47.58 | 45.09 | 411584 |
| 1745361300 | 44.01 | 1.95 | 4.64 | 43.5 | 45.39 | 42.93 | 455734 |
| 1745274900 | 42.06 | -0.11 | -0.25 | 41.67 | 43.76 | 41.5 | 305418 |
| 1744929300 | 42.165 | 1.17 | 2.84 | 40.84 | 42.46 | 40.69 | 347423 |
| 1744842900 | 41 | -0.31 | -0.75 | 41.06 | 41.13 | 39.2 | 546663 |
| 1744756500 | 41.31 | 1.04 | 2.58 | 40.03 | 41.41 | 39.54 | 424425 |
| 1744670100 | 40.27 | 1.54 | 3.98 | 39.63 | 41.21 | 38.795 | 390792 |
| 1744410900 | 38.73 | 3.5 | 9.93 | 35.23 | 39.26 | 35.04 | 549559 |
| 1744324500 | 35.23 | -3.47 | -8.97 | 39.1 | 40.4 | 33.67 | 525708 |
| 1744238100 | 38.7 | 4.42 | 12.89 | 33.46 | 44.12 | 30.82 | 1450888 |
| 1744151700 | 34.28 | -4.92 | -12.55 | 40.61 | 41 | 34.08 | 1187211 |
| 1744065300 | 39.2 | -2.02 | -4.90 | 39.79 | 40.76 | 36.98 | 1176005 |
| 1743806100 | 41.22 | -4.55 | -9.94 | 44.4 | 44.99 | 40.53 | 773882 |
| 1743719700 | 45.77 | -2.76 | -5.69 | 46.96 | 48.81 | 45 | 369181 |
| 1743633300 | 48.53 | 1.38 | 2.93 | 46.54 | 50.14 | 46.54 | 543157 |
| 1743546900 | 47.15 | -2.49 | -5.02 | 49.72 | 49.72 | 47.015 | 696037 |
| 1743460500 | 49.64 | -2.72 | -5.19 | 51.67 | 51.67 | 48.05 | 746054 |
| 1743201300 | 52.36 | -0.11 | -0.21 | 52.49 | 52.765 | 51.86 | 427241 |
| 1743114900 | 52.47 | -0.02 | -0.04 | 52.88 | 53.6075 | 52.3 | 192523 |
| 1743028500 | 52.49 | -0.3 | -0.57 | 52.68 | 52.82 | 51.63 | 205112 |
| 1742942100 | 52.79 | -0.91 | -1.69 | 53.505 | 53.6 | 51.565 | 182245 |
| 1742855700 | 53.7 | 1.46 | 2.79 | 52.34 | 54.59 | 51.62 | 331397 |
| 1742596500 | 52.24 | -0.99 | -1.86 | 52.87 | 54.01 | 52.06 | 1082708 |
| 1742510100 | 53.23 | -0.51 | -0.95 | 53.42 | 54.01 | 52.63 | 214710 |
| 1742423700 | 53.74 | 0.91 | 1.72 | 52.83 | 54.14 | 52.071 | 366596 |
| 1742337300 | 52.83 | 1.56 | 3.04 | 51.47 | 53.02 | 50.81 | 325271 |
| 1742250900 | 51.27 | 0.25 | 0.49 | 51.42 | 51.99 | 50.58 | 352738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
