News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -1.81600478946 | 50.11 | 51.23 | 48.98 | 735729 | 49.92414651 | CS |
| 4 | -12.965 | -20.8557870184 | 62.165 | 63.49 | 48.98 | 1025787 | 54.06841314 | CS |
| 12 | -3.54 | -6.71217292378 | 52.74 | 64.14 | 48.98 | 910891 | 56.41011738 | CS |
| 26 | -4.35 | -8.12324929972 | 53.55 | 64.14 | 47.42 | 812083 | 55.23986967 | CS |
| 52 | -0.52 | -1.04585679807 | 49.72 | 64.14 | 47.42 | 863975 | 54.50146171 | CS |
| 156 | 12.7 | 34.7945205479 | 36.5 | 64.14 | 31.4698 | 965970 | 47.44669284 | CS |
| 260 | 26.5 | 116.740088106 | 22.7 | 64.14 | 10.76 | 1077989 | 36.36066391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 49.15 | -0.45 | -0.91 | 49.96 | 50.32 | 48.905 | 827832 |
| 1735688400 | 49.6 | 0.38 | 0.77 | 49.41 | 50.23 | 49.41 | 716720 |
| 1735602000 | 49.22 | -0.89 | -1.78 | 49.84 | 49.87 | 48.98 | 944988 |
| 1735342800 | 50.11 | -0.96 | -1.88 | 50.41 | 51.165 | 49.69 | 608657 |
| 1735256400 | 51.07 | 0.57 | 1.13 | 50.11 | 51.23 | 49.825 | 683708 |
| 1735077840 | 50.5 | 0.72 | 1.45 | 50.02 | 50.67 | 49.53 | 353102 |
| 1734997200 | 49.78 | -0.49 | -0.97 | 49.98 | 50.62 | 49.45 | 811207 |
| 1734738000 | 50.27 | 0.74 | 1.49 | 48.71 | 50.68 | 48.43 | 3166229 |
| 1734651600 | 49.53 | -1.71 | -3.34 | 51.86 | 52.18 | 49.51 | 1497077 |
| 1734565200 | 51.24 | -2.92 | -5.39 | 54.46 | 54.62 | 50.89 | 1586377 |
| 1734478800 | 54.16 | -2.12 | -3.77 | 55.78 | 56.26 | 54.03 | 1286897 |
| 1734392400 | 56.28 | -0.93 | -1.63 | 56.93 | 57.25 | 55.96 | 993110 |
| 1734133200 | 57.21 | -1.4 | -2.39 | 58.19 | 58.475 | 56.91 | 1329588 |
| 1734046800 | 58.61 | -2.99 | -4.85 | 59.79 | 60.4369 | 58.4 | 1119209 |
| 1733960400 | 61.6 | -0.15 | -0.24 | 62.14 | 62.52 | 61.225 | 928077 |
| 1733874000 | 61.75 | -0.51 | -0.82 | 62.26 | 62.79 | 61.26 | 801043 |
| 1733787600 | 62.26 | 0.89 | 1.45 | 62.38 | 63.49 | 62.114 | 744958 |
| 1733528400 | 61.37 | -0.34 | -0.55 | 61.91 | 61.91 | 60.76 | 685479 |
| 1733442000 | 61.71 | -0.47 | -0.76 | 62.05 | 62.605 | 61.15 | 535535 |
| 1733355600 | 62.18 | -0.98 | -1.55 | 62.97 | 63.45 | 61.83 | 555226 |
| 1733269200 | 63.16 | -0.16 | -0.25 | 63.66 | 64.53 | 62.78 | 728231 |
| 1733182800 | 63.32 | 1.63 | 2.64 | 62.79 | 63.75 | 62.27 | 771974 |
| 1732917840 | 61.69 | 0.32 | 0.52 | 62 | 62.58 | 61.37 | 369901 |
| 1732750800 | 61.37 | -0.78 | -1.26 | 62.3 | 63.11 | 61.16 | 523401 |
| 1732664400 | 62.15 | -0.16 | -0.26 | 62.28 | 62.9 | 61.77 | 680870 |
| 1732578000 | 62.31 | 1.09 | 1.78 | 61.6 | 62.69 | 61.515 | 900819 |
| 1732318800 | 61.22 | 0.78 | 1.29 | 60.42 | 61.75 | 60.39 | 573673 |
| 1732232400 | 60.44 | 0.72 | 1.21 | 60 | 60.84 | 59.38 | 454239 |
| 1732146000 | 59.72 | 0.28 | 0.47 | 59.47 | 60.27 | 59.185 | 496515 |
| 1732059600 | 59.44 | -0.2 | -0.34 | 58.97 | 59.58 | 58.71 | 850354 |
| 1731973200 | 59.64 | 0.29 | 0.49 | 59.72 | 60.505 | 59.45 | 608092 |
| 1731714000 | 59.35 | -0.08 | -0.13 | 59.64 | 60.03 | 58.845 | 771755 |
| 1731627600 | 59.43 | -1.2 | -1.98 | 60.74 | 61.1 | 59.05 | 834768 |
| 1731541200 | 60.63 | -0.78 | -1.27 | 61.42 | 61.82 | 60.52 | 729292 |
| 1731454800 | 61.41 | -1.24 | -1.98 | 62.42 | 62.49 | 60.94 | 874427 |
| 1731368400 | 62.65 | 0.41 | 0.66 | 62.74 | 63.405 | 61.95 | 1135583 |
| 1731109200 | 62.24 | 1.19 | 1.95 | 60.58 | 62.36 | 60.35 | 1234397 |
| 1731022800 | 61.05 | -1.76 | -2.80 | 62.65 | 62.71 | 60.49 | 1241451 |
| 1730936400 | 62.81 | 7.58 | 13.72 | 59.35 | 62.94 | 58.16 | 2033397 |
| 1730850000 | 55.23 | 1.27 | 2.35 | 53.79 | 55.39 | 53.55 | 776031 |
| 1730763600 | 53.96 | -0.47 | -0.86 | 54.14 | 55.08 | 53.76 | 638614 |
| 1730500800 | 54.43 | 0.63 | 1.17 | 54.02 | 54.75 | 53.655 | 966028 |
| 1730414400 | 53.8 | -0.59 | -1.08 | 54.24 | 55.09 | 53.76 | 895022 |
| 1730328000 | 54.39 | -0.39 | -0.71 | 54.46 | 55.66 | 54.335 | 828034 |
| 1730241600 | 54.78 | 0.47 | 0.87 | 54.07 | 54.81 | 53.5564 | 941801 |
| 1730155200 | 54.31 | 2.34 | 4.50 | 52.8 | 54.535 | 52.32 | 725917 |
| 1729896000 | 51.97 | 0.11 | 0.21 | 52.09 | 53.12 | 51.86 | 605812 |
| 1729809600 | 51.86 | 0.6 | 1.17 | 51.57 | 52.55 | 51.5 | 924778 |
| 1729723200 | 51.26 | -2.21 | -4.13 | 53.13 | 53.75 | 51.14 | 1055654 |
| 1729636800 | 53.47 | -1.63 | -2.96 | 54.87 | 54.87 | 53.45 | 901588 |
| 1729550400 | 55.1 | -1.01 | -1.80 | 56.2 | 56.26 | 54.95 | 1058093 |
| 1729291200 | 56.11 | -0.3 | -0.53 | 56.38 | 56.865 | 55.89 | 1066502 |
| 1729204800 | 56.41 | 2.74 | 5.11 | 51.82 | 57.14 | 51.405 | 1977313 |
| 1729118400 | 53.67 | 0.59 | 1.11 | 53.6 | 54.19 | 53.43 | 1077699 |
| 1729032000 | 53.08 | -0.93 | -1.72 | 53.31 | 54.39 | 53.06 | 689001 |
| 1728945600 | 54.01 | 0.49 | 0.92 | 53.25 | 54.05 | 53 | 692906 |
| 1728686400 | 53.52 | 0.54 | 1.02 | 53.05 | 53.64 | 53.05 | 677574 |
| 1728600000 | 52.98 | 0.39 | 0.74 | 52.06 | 53.23 | 52.06 | 761308 |
| 1728513600 | 52.59 | -0.01 | -0.02 | 51.6 | 52.79 | 51 | 892516 |
| 1728427200 | 52.6 | -0.67 | -1.26 | 52.79 | 52.99 | 51.78 | 576692 |
| 1728340800 | 53.27 | -0.08 | -0.15 | 52.92 | 53.46 | 52.59 | 1046404 |
| 1728081600 | 53.35 | 0.7 | 1.33 | 53.63 | 54.145 | 53.22 | 664698 |
| 1727995200 | 52.65 | -0.54 | -1.02 | 52.8 | 53.27 | 52.39 | 640452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
