News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.88461538462 | 52 | 54.29 | 51.715 | 2188986 | 52.79552077 | CS |
| 4 | 3.77 | 7.58093706012 | 49.73 | 54.29 | 45.98 | 2510251 | 49.39510942 | CS |
| 12 | 10.29 | 23.8139319602 | 43.21 | 54.29 | 42.21 | 2823357 | 47.3978186 | CS |
| 26 | 12.24 | 29.6655356277 | 41.26 | 54.29 | 38.18 | 3271760 | 43.87251588 | CS |
| 52 | 21.51 | 67.2397624258 | 31.99 | 54.29 | 28.84 | 3023434 | 40.46319638 | CS |
| 156 | 18.1 | 51.1299435028 | 35.4 | 54.29 | 28.25 | 2787567 | 37.4681173 | CS |
| 260 | 18.1 | 51.1299435028 | 35.4 | 54.29 | 28.25 | 2787567 | 37.4681173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 53.42 | 1.15 | 2.20 | 52.57 | 54.29 | 52.4 | 3975463 |
| 1727304000 | 52.27 | -0.53 | -1.00 | 52.93 | 52.96 | 52.1 | 1402356 |
| 1727217600 | 52.8 | 0.26 | 0.49 | 52.9 | 53.2 | 52.71 | 1683847 |
| 1727131200 | 52.54 | 0.36 | 0.69 | 52.35 | 52.71 | 52.18 | 1769614 |
| 1726872000 | 52.18 | -0.02 | -0.04 | 52 | 52.48 | 51.715 | 2113651 |
| 1726785600 | 52.2 | 2.25 | 4.50 | 50.99 | 52.3 | 50.54 | 2124133 |
| 1726699200 | 49.95 | -0.37 | -0.74 | 50.28 | 51.03 | 49.77 | 1888918 |
| 1726612800 | 50.32 | -0.09 | -0.18 | 50.4593 | 50.81 | 50.05 | 1457303 |
| 1726526400 | 50.41 | 1.04 | 2.11 | 49.73 | 50.46 | 49.57 | 1540975 |
| 1726267200 | 49.37 | 0.41 | 0.84 | 49.38 | 49.78 | 49.18 | 1214108 |
| 1726180800 | 48.96 | 0.87 | 1.81 | 48.41 | 48.99 | 47.98 | 1722979 |
| 1726094400 | 48.09 | 0.85 | 1.80 | 47.04 | 48.14 | 46.32 | 7025210 |
| 1726008000 | 47.24 | 0.07 | 0.15 | 47.28 | 47.28 | 46.2 | 1644847 |
| 1725921600 | 47.17 | 1.04 | 2.25 | 46.57 | 47.68 | 46.36 | 1827987 |
| 1725662400 | 46.13 | -1.03 | -2.18 | 47.6278 | 47.69 | 45.98 | 2891934 |
| 1725576000 | 47.16 | -0.34 | -0.72 | 47.81 | 48.2 | 47.06 | 2106383 |
| 1725489600 | 47.5 | -0.42 | -0.88 | 47.69 | 48.55 | 47.49 | 6856366 |
| 1725403200 | 47.92 | -2.36 | -4.69 | 50.01 | 50.01 | 47.575 | 2552099 |
| 1725057600 | 50.28 | 0.59 | 1.19 | 49.73 | 50.46 | 49.51 | 1489736 |
| 1724971200 | 49.69 | 0.22 | 0.44 | 49.67 | 50.335 | 49.42 | 1015890 |
| 1724884800 | 49.47 | -0.33 | -0.66 | 49.71 | 50.11 | 49.26 | 1357421 |
| 1724798400 | 49.8 | 0.42 | 0.85 | 49.22 | 50.17 | 49.12 | 1553776 |
| 1724712000 | 49.38 | 0.27 | 0.55 | 49.31 | 49.66 | 49.25 | 5807278 |
| 1724452800 | 49.11 | 2 | 4.25 | 47.45 | 49.205 | 47.36 | 1785032 |
| 1724366400 | 47.11 | 0.06 | 0.13 | 47.19 | 47.44 | 46.9 | 2046940 |
| 1724280000 | 47.05 | 0.36 | 0.77 | 46.71 | 47.075 | 46.48 | 913856 |
| 1724193600 | 46.69 | -0.26 | -0.55 | 47 | 47.36 | 46.56 | 890465 |
| 1724107200 | 46.95 | 0.38 | 0.82 | 46.62 | 47.2 | 46.57 | 1042108 |
| 1723848000 | 46.57 | 0.07 | 0.15 | 46.52 | 46.58 | 46.16 | 1113446 |
| 1723761600 | 46.5 | 0.18 | 0.39 | 46.94 | 47.175 | 46.395 | 1595615 |
| 1723675200 | 46.32 | 0.79 | 1.74 | 45.71 | 46.38 | 45.47 | 1960669 |
| 1723588800 | 45.53 | 1.37 | 3.10 | 44.53 | 45.635 | 44.19 | 2124887 |
| 1723502400 | 44.16 | -0.76 | -1.69 | 45.01 | 45.225 | 44.085 | 1100913 |
| 1723243200 | 44.92 | 0.48 | 1.08 | 44.65 | 45.04 | 44.33 | 1905787 |
| 1723156800 | 44.44 | 1.53 | 3.57 | 42.93 | 44.58 | 42.39 | 2206785 |
| 1723070400 | 42.91 | -1.76 | -3.94 | 45.49 | 45.54 | 42.85 | 3688360 |
| 1722984000 | 44.67 | 0.9 | 2.06 | 43.86 | 44.9 | 43.445 | 4563115 |
| 1722897600 | 43.77 | -1.59 | -3.51 | 42.53 | 44.54 | 42.21 | 2332580 |
| 1722638400 | 45.36 | -2.22 | -4.67 | 46.28 | 46.88 | 45.16 | 2732107 |
| 1722552000 | 47.58 | -1.17 | -2.40 | 48.69 | 48.83 | 47.2 | 2898218 |
| 1722465600 | 48.75 | 0.9 | 1.88 | 48.16 | 49.44 | 47.86 | 1865973 |
| 1722379200 | 47.85 | 0.33 | 0.69 | 47.63 | 48.18 | 47.5 | 13775333 |
| 1722292800 | 47.52 | 0.26 | 0.55 | 47.33 | 47.62 | 46.87 | 2418633 |
| 1722033600 | 47.26 | 0.94 | 2.03 | 46.85 | 47.43 | 46.59 | 16783343 |
| 1721947200 | 46.32 | 0.47 | 1.03 | 45.71 | 46.97 | 45.42 | 5175052 |
| 1721860800 | 45.85 | -1.2 | -2.55 | 46.72 | 46.92 | 45.765 | 2797876 |
| 1721774400 | 47.05 | 0.14 | 0.31 | 46.88 | 47.57 | 46.34 | 5758391 |
| 1721688000 | 46.905 | 0.84 | 1.83 | 46.5 | 46.975 | 46.21 | 898524 |
| 1721428800 | 46.06 | -0.13 | -0.28 | 45.795 | 46.465 | 45.795 | 1004449 |
| 1721342400 | 46.19 | -0.53 | -1.13 | 46.51 | 47.08 | 45.87 | 2870051 |
| 1721256000 | 46.72 | -0.69 | -1.46 | 46.86 | 47.08 | 46.44 | 2881266 |
| 1721169600 | 47.41 | 1.32 | 2.86 | 46.03 | 47.43 | 46.03 | 3544231 |
| 1721083200 | 46.09 | 0.08 | 0.17 | 46.1 | 46.285 | 45.735 | 1922304 |
| 1720824000 | 46.01 | 1.05 | 2.34 | 45 | 46.139 | 45 | 3535480 |
| 1720737600 | 44.96 | 0.87 | 1.97 | 44.59 | 44.985 | 44.41 | 2862092 |
| 1720651200 | 44.09 | 1.1 | 2.56 | 43.1 | 44.13 | 43.02 | 1450777 |
| 1720564800 | 42.99 | 0.27 | 0.63 | 42.63 | 43.1 | 42.42 | 1124960 |
| 1720478400 | 42.72 | 0.18 | 0.42 | 42.73 | 42.905 | 42.32 | 1541486 |
| 1720219200 | 42.54 | -0.51 | -1.18 | 43.21 | 43.33 | 42.5 | 1282813 |
| 1720040640 | 43.05 | 0.99 | 2.35 | 42.37 | 43.1 | 42.34 | 1037145 |
| 1719960000 | 42.06 | 1.13 | 2.76 | 40.98 | 42.16 | 40.82 | 1865608 |
| 1719873600 | 40.93 | -0.61 | -1.47 | 41.69 | 41.95 | 40.9 | 1019558 |
| 1719614400 | 41.54 | -0.02 | -0.05 | 41.82 | 42.08 | 41.28 | 1549328 |
| 1719528000 | 41.56 | 0.71 | 1.74 | 40.89 | 41.82 | 40.745 | 10662822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
