News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6325 | -1.19774653222 | 52.8075 | 53.11 | 51.28 | 185998 | 51.93607464 | CS |
| 4 | -1.54 | -2.86698315182 | 53.715 | 56.25 | 51.28 | 298557 | 53.61561879 | CS |
| 12 | 0.17 | 0.326891645034 | 52.005 | 56.25 | 51.09 | 284178 | 53.61318585 | CS |
| 26 | 6.595 | 14.4690653796 | 45.58 | 56.25 | 43.5 | 325038 | 50.90995294 | CS |
| 52 | 3.395 | 6.9598195982 | 48.78 | 56.25 | 43.5 | 312946 | 49.60253205 | CS |
| 156 | -8.055 | -13.3737340196 | 60.23 | 72.11 | 43.5 | 280890 | 54.3149148 | CS |
| 260 | -1.125 | -2.11069418386 | 53.3 | 72.11 | 39.74 | 267239 | 53.46006586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 51.42 | -0.49 | -0.94 | 51.6 | 51.8 | 51.28 | 229558 |
| 1728513600 | 51.91 | 0.15 | 0.29 | 51.54 | 52.31 | 51.32 | 155142 |
| 1728427200 | 51.76 | -0.11 | -0.21 | 52.09 | 52.13 | 51.69 | 161951 |
| 1728340800 | 51.87 | -1.21 | -2.28 | 52.94 | 52.94 | 51.71 | 243151 |
| 1728081600 | 53.08 | 0.16 | 0.30 | 52.81 | 53.11 | 52.41 | 146517 |
| 1727995200 | 52.92 | -0.75 | -1.40 | 53.79 | 53.79 | 52.89 | 191051 |
| 1727908800 | 53.67 | -0.04 | -0.07 | 53.5 | 54.15 | 53.385 | 211483 |
| 1727822400 | 53.71 | -0.51 | -0.94 | 54.1 | 54.3 | 53.69 | 323050 |
| 1727736000 | 54.22 | 0.73 | 1.36 | 53.59 | 54.24 | 53.25 | 266509 |
| 1727476800 | 53.49 | 0.84 | 1.60 | 52.96 | 53.75 | 52.88 | 264182 |
| 1727390400 | 52.65 | 0.02 | 0.04 | 52.81 | 53.39 | 52.5975 | 308111 |
| 1727304000 | 52.63 | -0.52 | -0.98 | 53.44 | 53.475 | 52.35 | 389152 |
| 1727217600 | 53.15 | -0.7 | -1.30 | 53.79 | 54.21 | 53.03 | 259286 |
| 1727131200 | 53.85 | -0.14 | -0.26 | 54.21 | 54.47 | 53.73 | 211936 |
| 1726872000 | 53.99 | -0.41 | -0.75 | 54.25 | 54.4498 | 53.65 | 1240528 |
| 1726785600 | 54.4 | -0.02 | -0.04 | 54.45 | 54.5 | 53.72 | 293745 |
| 1726699200 | 54.42 | -0.64 | -1.16 | 55.16 | 55.35 | 54.26 | 267286 |
| 1726612800 | 55.06 | -0.44 | -0.79 | 55.78 | 56.25 | 54.775 | 269980 |
| 1726526400 | 55.5 | 0.52 | 0.95 | 55.24 | 55.56 | 54.98 | 369950 |
| 1726267200 | 54.98 | 1.63 | 3.06 | 53.73 | 55 | 53.52 | 231979 |
| 1726180800 | 53.35 | 0.06 | 0.11 | 53.26 | 53.66 | 53.01 | 172168 |
| 1726094400 | 53.29 | -1.73 | -3.14 | 54.67 | 54.8 | 53.115 | 250779 |
| 1726008000 | 55.02 | 0.67 | 1.23 | 54.5 | 55.15 | 54.14 | 237636 |
| 1725921600 | 54.35 | 0.07 | 0.13 | 54.02 | 54.435 | 53.45 | 262775 |
| 1725662400 | 54.28 | -0.7 | -1.27 | 55.12 | 55.14 | 54.23 | 150744 |
| 1725576000 | 54.98 | -0.08 | -0.15 | 55.52 | 55.52 | 54.93 | 137312 |
| 1725489600 | 55.06 | 0.05 | 0.09 | 55.09 | 55.345 | 54.865 | 166724 |
| 1725403200 | 55.01 | -0.32 | -0.58 | 55.05 | 55.33 | 54.75 | 201925 |
| 1725057600 | 55.33 | 0.25 | 0.45 | 55.25 | 55.48 | 54.81 | 207904 |
| 1724971200 | 55.08 | 0.36 | 0.66 | 54.82 | 55.2157 | 54.25 | 248680 |
| 1724884800 | 54.72 | 1 | 1.86 | 53.76 | 54.9581 | 53.492 | 272669 |
| 1724798400 | 53.72 | -0.1 | -0.19 | 53.69 | 54.1 | 53.37 | 158442 |
| 1724712000 | 53.82 | 0.23 | 0.43 | 53.97 | 54.12 | 53.61 | 276436 |
| 1724452800 | 53.59 | -0.51 | -0.94 | 54.39 | 54.7 | 53.06 | 456470 |
| 1724366400 | 54.1 | -0.19 | -0.35 | 54.17 | 54.45 | 53.88 | 205262 |
| 1724280000 | 54.29 | -0.25 | -0.46 | 54.72 | 54.72 | 54.185 | 153954 |
| 1724193600 | 54.54 | -0.32 | -0.58 | 54.6 | 54.885 | 54.29 | 193059 |
| 1724107200 | 54.86 | 0.56 | 1.03 | 54.34 | 54.95 | 54.04 | 233151 |
| 1723848000 | 54.3 | 0.56 | 1.04 | 53.85 | 54.35 | 53.6 | 726230 |
| 1723761600 | 53.74 | 0.55 | 1.03 | 53.78 | 54.07 | 53.495 | 238459 |
| 1723675200 | 53.19 | 0.49 | 0.93 | 52.6 | 53.385 | 52.29 | 281273 |
| 1723588800 | 52.7 | 0.37 | 0.71 | 52.67 | 53.04 | 52.3 | 270718 |
| 1723502400 | 52.33 | -0.5 | -0.95 | 52.47 | 52.7 | 51.61 | 221133 |
| 1723243200 | 52.83 | -0.44 | -0.83 | 53.36 | 53.36 | 52.12 | 232458 |
| 1723156800 | 53.27 | -0.41 | -0.76 | 53.48 | 53.93 | 53.12 | 258678 |
| 1723070400 | 53.68 | 0.69 | 1.30 | 53.05 | 53.88 | 52.83 | 215293 |
| 1722984000 | 52.99 | -0.06 | -0.11 | 53.05 | 54 | 52.77 | 390810 |
| 1722897600 | 53.05 | -2.09 | -3.79 | 54.29 | 54.42 | 52.47 | 321195 |
| 1722638400 | 55.14 | 1.26 | 2.34 | 53.56 | 55.15 | 53.56 | 299843 |
| 1722552000 | 53.88 | 0.42 | 0.79 | 54.06 | 54.635 | 52.56 | 689053 |
| 1722465600 | 53.46 | 0.14 | 0.26 | 54 | 54.27 | 53.35 | 607733 |
| 1722379200 | 53.32 | 0.81 | 1.54 | 52.76 | 53.5 | 52.33 | 188499 |
| 1722292800 | 52.51 | -0.41 | -0.77 | 53 | 53.46 | 52.16 | 243347 |
| 1722033600 | 52.92 | 0.07 | 0.13 | 53 | 53.33 | 52.38 | 204197 |
| 1721947200 | 52.85 | 0.53 | 1.01 | 52.66 | 53.77 | 52.61 | 287765 |
| 1721860800 | 52.32 | 0.68 | 1.32 | 51.8 | 52.92 | 51.23 | 265752 |
| 1721774400 | 51.64 | -0.09 | -0.17 | 51.52 | 52.305 | 51.47 | 349570 |
| 1721688000 | 51.73 | -0.05 | -0.10 | 51.9 | 52.15 | 51.09 | 308052 |
| 1721428800 | 51.78 | -0.38 | -0.73 | 52.15 | 52.24 | 51.4 | 368444 |
| 1721342400 | 52.16 | -0.69 | -1.31 | 52.39 | 53.11 | 51.93 | 289048 |
| 1721256000 | 52.85 | 0.2 | 0.38 | 52.73 | 53.94 | 52.68 | 503089 |
| 1721169600 | 52.65 | 1 | 1.94 | 52.28 | 53.02 | 52.09 | 553433 |
| 1721083200 | 51.65 | -0.43 | -0.83 | 52.09 | 52.37 | 51.48 | 401848 |
| 1720824000 | 52.08 | 1.04 | 2.04 | 51.3 | 52.3 | 51.08 | 277325 |
| 1720737600 | 51.04 | 1.58 | 3.19 | 50.07 | 51.58 | 50 | 239618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
