News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 1.43503046983 | 50.87 | 52.24 | 50.31 | 249885 | 51.3015512 | CS |
| 4 | -0.26 | -0.50134978789 | 51.86 | 52.83 | 49.26 | 307828 | 51.24657123 | CS |
| 12 | -3.45 | -6.26702997275 | 55.05 | 56.25 | 49.26 | 275122 | 52.73362931 | CS |
| 26 | 1.47 | 2.93237582286 | 50.13 | 56.25 | 46.22 | 287479 | 51.9286458 | CS |
| 52 | 0.49 | 0.958716493837 | 51.11 | 56.25 | 43.5 | 315395 | 49.89735104 | CS |
| 156 | -12.64 | -19.6762141968 | 64.24 | 72.11 | 43.5 | 282834 | 53.90942078 | CS |
| 260 | 1.53 | 3.05572198922 | 50.07 | 72.11 | 39.74 | 267657 | 53.41683482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 51.6 | 0.23 | 0.45 | 51.87 | 52.24 | 51.42 | 245912 |
| 1732232400 | 51.37 | 0.29 | 0.57 | 51.03 | 51.49 | 51.007082 | 309144 |
| 1732146000 | 51.08 | -0.4 | -0.78 | 51.435 | 51.97 | 50.8 | 197639 |
| 1732059600 | 51.48 | 0.59 | 1.16 | 50.89 | 51.49 | 50.31 | 245436 |
| 1731973200 | 50.89 | -0.08 | -0.16 | 50.9 | 51.4 | 50.8 | 235708 |
| 1731714000 | 50.97 | 0.79 | 1.57 | 50.5 | 51.185 | 50.45 | 237748 |
| 1731627600 | 50.18 | -0.22 | -0.44 | 50.74 | 50.93 | 50.05 | 246638 |
| 1731541200 | 50.4 | -0.43 | -0.85 | 51.215 | 51.305 | 50.32 | 192873 |
| 1731454800 | 50.83 | -1.03 | -1.99 | 51.68 | 52.005 | 50.73 | 399476 |
| 1731368400 | 51.86 | -0.25 | -0.48 | 52.47 | 52.6 | 51.85 | 231818 |
| 1731109200 | 52.11 | 0.52 | 1.01 | 51.855 | 52.61 | 51.773 | 364723 |
| 1731022800 | 51.59 | -0.72 | -1.38 | 52.08 | 52.295 | 51.235 | 251141 |
| 1730936400 | 52.31 | 1.22 | 2.39 | 51.645 | 52.71 | 51.1 | 385518 |
| 1730850000 | 51.09 | 1.36 | 2.73 | 49.74 | 51.11 | 49.66 | 277850 |
| 1730763600 | 49.73 | -0.41 | -0.82 | 50 | 50 | 49.26 | 347173 |
| 1730500800 | 50.14 | -1.82 | -3.50 | 51.78 | 51.89 | 50.11 | 236720 |
| 1730414400 | 51.96 | 0.67 | 1.31 | 50.89 | 52.83 | 50.85 | 457259 |
| 1730328000 | 51.29 | -0.01 | -0.02 | 51.16 | 51.725 | 51.045 | 763643 |
| 1730241600 | 51.3 | -0.32 | -0.62 | 51 | 51.58 | 50.87 | 194463 |
| 1730155200 | 51.62 | 0 | 0.00 | 51.86 | 52.48 | 51.3 | 284054 |
| 1729896000 | 51.62 | -0.52 | -1.00 | 52.4 | 52.52 | 51.555 | 146163 |
| 1729809600 | 52.14 | -0.84 | -1.59 | 53.03 | 53.06 | 51.75 | 263837 |
| 1729723200 | 52.98 | 0.13 | 0.25 | 52.78 | 53.28 | 52.71 | 204675 |
| 1729636800 | 52.85 | -0.48 | -0.90 | 53 | 53.195 | 52.56 | 175348 |
| 1729550400 | 53.33 | -0.3 | -0.56 | 53.77 | 54.085 | 52.94 | 225088 |
| 1729291200 | 53.63 | -0.05 | -0.09 | 53.75 | 53.93 | 53.125 | 416591 |
| 1729204800 | 53.68 | -0.94 | -1.72 | 54.37 | 54.37 | 53.59 | 156884 |
| 1729118400 | 54.62 | 0.84 | 1.56 | 53.91 | 54.75 | 53.76 | 258652 |
| 1729032000 | 53.78 | 0.56 | 1.05 | 53.42 | 54.57 | 53.42 | 260069 |
| 1728945600 | 53.22 | 0.84 | 1.60 | 52.65 | 54.08 | 52.65 | 190964 |
| 1728686400 | 52.38 | 0.96 | 1.87 | 51.55 | 52.44 | 51.55 | 160013 |
| 1728600000 | 51.42 | -0.49 | -0.94 | 51.54 | 51.8 | 51.28 | 227142 |
| 1728513600 | 51.91 | 0.15 | 0.29 | 51.54 | 52.31 | 51.32 | 155142 |
| 1728427200 | 51.76 | -0.11 | -0.21 | 52.09 | 52.09 | 51.69 | 159943 |
| 1728340800 | 51.87 | -1.21 | -2.28 | 52.94 | 52.94 | 51.71 | 243093 |
| 1728081600 | 53.08 | 0.16 | 0.30 | 52.8075 | 53.11 | 52.41 | 144670 |
| 1727995200 | 52.92 | -0.75 | -1.40 | 53.34 | 53.78 | 52.89 | 189636 |
| 1727908800 | 53.67 | -0.04 | -0.07 | 53.66 | 54.15 | 53.48 | 207586 |
| 1727822400 | 53.71 | -0.51 | -0.94 | 54.1 | 54.3 | 53.69 | 296774 |
| 1727735520 | 54.22 | 0.73 | 1.36 | 53.59 | 54.24 | 53.4 | 265958 |
| 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 | 54.19 | 54.49 | 53.72 | 291108 |
| 1726699200 | 54.42 | -0.64 | -1.16 | 55.16 | 55.17 | 54.26 | 266543 |
| 1726612800 | 55.06 | -0.44 | -0.79 | 55.5 | 56.25 | 54.775 | 252004 |
| 1726526400 | 55.5 | 0.52 | 0.95 | 55.24 | 55.56 | 54.98 | 368472 |
| 1726267200 | 54.98 | 1.63 | 3.06 | 53.715 | 55 | 53.61 | 229881 |
| 1726180800 | 53.35 | 0.06 | 0.11 | 53.35 | 53.66 | 53.01 | 169890 |
| 1726094400 | 53.29 | -1.73 | -3.14 | 54.67 | 54.8 | 53.115 | 250779 |
| 1726008000 | 55.02 | 0.67 | 1.23 | 54.34 | 55.15 | 54.34 | 234418 |
| 1725921600 | 54.35 | 0.07 | 0.13 | 54.02 | 54.435 | 53.45 | 262775 |
| 1725662400 | 54.28 | -0.7 | -1.27 | 55.11 | 55.14 | 54.23 | 149833 |
| 1725576000 | 54.98 | -0.08 | -0.15 | 55.35 | 55.45 | 54.93 | 135434 |
| 1725489600 | 55.06 | 0.05 | 0.09 | 55.09 | 55.345 | 54.865 | 166724 |
| 1725403200 | 55.01 | -0.32 | -0.58 | 55.265 | 55.29 | 54.75 | 199653 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
