News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 1.95395627781 | 51.69 | 53.24 | 50.67 | 3471291 | 51.66774498 | CS |
| 4 | 3.61 | 7.35383988592 | 49.09 | 53.24 | 47.99 | 3095178 | 50.74834317 | CS |
| 12 | 1.03 | 1.99341977937 | 51.67 | 54.23 | 47.99 | 3713059 | 51.64375244 | CS |
| 26 | 7.4 | 16.3355408389 | 45.3 | 54.23 | 43.53 | 4675274 | 49.03959553 | CS |
| 52 | -1.32 | -2.44353942984 | 54.02 | 54.74 | 39.18 | 5112437 | 47.33065894 | CS |
| 156 | -22.61 | -30.0225733634 | 75.31 | 88.78 | 39.18 | 4308167 | 60.36411537 | CS |
| 260 | -22.03 | -29.4794593871 | 74.73 | 99.89 | 39.18 | 4115867 | 66.93733473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 52.3 | 0.17 | 0.33 | 52.41 | 53.24 | 51.985 | 3806547 |
| 1721860800 | 52.13 | 1.41 | 2.78 | 51.23 | 52.295 | 50.67 | 4167684 |
| 1721774400 | 50.72 | -1.08 | -2.08 | 51.64 | 51.74 | 50.675 | 4193565 |
| 1721688000 | 51.8 | 0.39 | 0.76 | 51.58 | 51.92 | 51.32 | 2509077 |
| 1721428800 | 51.41 | -0.16 | -0.31 | 51.69 | 51.82 | 50.959 | 2679583 |
| 1721342400 | 51.57 | -0.47 | -0.90 | 51.73 | 52.46 | 51.5223 | 2896307 |
| 1721256000 | 52.04 | 0.75 | 1.46 | 51.55 | 52.56 | 51.29 | 4046258 |
| 1721169600 | 51.29 | 0.26 | 0.51 | 51.23 | 51.74 | 51.16 | 2593264 |
| 1721083200 | 51.03 | -0.94 | -1.81 | 51.65 | 51.82 | 50.7 | 2794254 |
| 1720824000 | 51.97 | 0.34 | 0.66 | 51.75 | 52.34 | 51.52 | 3423643 |
| 1720737600 | 51.63 | 1.88 | 3.78 | 49.95 | 51.73 | 49.95 | 3766870 |
| 1720651200 | 49.75 | 0.27 | 0.55 | 49.67 | 49.79 | 49.18 | 2046628 |
| 1720564800 | 49.48 | 0.15 | 0.30 | 49.21 | 49.93 | 49.03 | 2695517 |
| 1720478400 | 49.33 | 0.22 | 0.45 | 49.11 | 49.43 | 48.88 | 3084445 |
| 1720219200 | 49.11 | -0.1 | -0.20 | 49.21 | 49.27 | 48.75 | 2380963 |
| 1720040640 | 49.21 | 0.67 | 1.38 | 48.78 | 49.45 | 48.56 | 2091858 |
| 1719960000 | 48.54 | 0.53 | 1.10 | 48.15 | 48.625 | 48.03 | 3012406 |
| 1719873600 | 48.01 | -1.6 | -3.23 | 49.09 | 49.4 | 47.99 | 3524340 |
| 1719614400 | 49.61 | 0 | 0.00 | 49.61 | 49.61 | 49.61 | 0 |
| 1719528000 | 49.61 | 0.36 | 0.73 | 49.24 | 49.64 | 49.01 | 2823725 |
| 1719441600 | 49.25 | 0.06 | 0.12 | 49 | 49.39 | 48.66 | 2822926 |
| 1719355200 | 49.19 | -0.71 | -1.42 | 49.7 | 49.95 | 49.09 | 2643126 |
| 1719268800 | 49.9 | 0.69 | 1.40 | 49.21 | 49.95 | 49.11 | 4045293 |
| 1719009600 | 49.21 | -0.6 | -1.20 | 49.95 | 50.04 | 49.135 | 6365356 |
| 1718923200 | 49.81 | 0.39 | 0.79 | 49.7 | 50.38 | 49.5 | 3887599 |
| 1718750400 | 49.42 | -0.03 | -0.06 | 49.45 | 49.7553 | 49.18 | 3827384 |
| 1718664000 | 49.45 | -0.98 | -1.94 | 50 | 50.04 | 49.2145 | 6135990 |
| 1718404800 | 50.43 | -0.26 | -0.51 | 50.4 | 50.645 | 50.02 | 2163913 |
| 1718318400 | 50.69 | -0.11 | -0.22 | 50.95 | 51.13 | 50.4 | 2948086 |
| 1718232000 | 50.8 | -0.73 | -1.42 | 52.11 | 52.22 | 50.635 | 3497481 |
| 1718145600 | 51.53 | 0.07 | 0.14 | 51.1 | 51.85 | 50.955 | 4103040 |
| 1718059200 | 51.46 | 0.02 | 0.04 | 51.26 | 51.66 | 50.75 | 4894365 |
| 1717800000 | 51.44 | -0.83 | -1.59 | 51.92 | 52.01 | 51.36 | 4802597 |
| 1717713600 | 52.27 | -0.25 | -0.48 | 52.3 | 53.05 | 52.18 | 3399767 |
| 1717627200 | 52.52 | -0.76 | -1.43 | 52.99 | 53.14 | 52.44 | 3437044 |
| 1717540800 | 53.28 | -0.39 | -0.73 | 53.42 | 53.72 | 53.09 | 4399060 |
| 1717454400 | 53.67 | -0.25 | -0.46 | 53.81 | 54.07 | 53.33 | 5034201 |
| 1717195200 | 53.92 | 0.42 | 0.79 | 52.95 | 53.98 | 52.77 | 8075739 |
| 1717108800 | 53.5 | 1.06 | 2.02 | 52.65 | 53.56 | 52.455 | 5371883 |
| 1717022400 | 52.44 | -0.45 | -0.85 | 52.33 | 52.44 | 52.11 | 5227340 |
| 1716936000 | 52.89 | 0.1 | 0.19 | 52.7 | 53.31 | 52.58 | 4440997 |
| 1716590400 | 52.79 | 0.25 | 0.48 | 52.76 | 52.83 | 52.5 | 2134053 |
| 1716504000 | 52.54 | -0.96 | -1.79 | 53.1 | 53.35 | 52.41 | 3437022 |
| 1716417600 | 53.5 | -0.44 | -0.82 | 53.76 | 53.91 | 53.41 | 4214295 |
| 1716331200 | 53.94 | 0.16 | 0.30 | 53.92 | 54.23 | 53.51 | 3389411 |
| 1716244800 | 53.78 | 0.28 | 0.52 | 53.6 | 53.915 | 53.24 | 3654123 |
| 1715985600 | 53.5 | 0.2 | 0.38 | 53.39 | 53.59 | 53.07 | 2897331 |
| 1715899200 | 53.3 | 0.08 | 0.15 | 53.31 | 53.5601 | 53.19 | 2709217 |
| 1715812800 | 53.22 | 0.38 | 0.72 | 53.37 | 53.47 | 53.025 | 4223216 |
| 1715726400 | 52.84 | -0.2 | -0.38 | 53.32 | 53.36 | 52.67 | 3459681 |
| 1715640000 | 53.04 | -0.03 | -0.06 | 53 | 53.36 | 52.48 | 5545591 |
| 1715380800 | 53.07 | 0.23 | 0.44 | 53.53 | 53.67 | 52.75 | 5042026 |
| 1715294400 | 52.84 | 0.69 | 1.32 | 52.24 | 53.095 | 51.93 | 3714996 |
| 1715208000 | 52.15 | 0.03 | 0.06 | 51.9 | 52.225 | 51.53 | 3172581 |
| 1715121600 | 52.12 | 0.71 | 1.38 | 51.67 | 52.24 | 51.58 | 3547220 |
| 1715035200 | 51.41 | 0.01 | 0.02 | 51.41 | 51.65 | 51.04 | 2988965 |
| 1714776000 | 51.4 | 0.24 | 0.47 | 51.67 | 51.85 | 50.66 | 3741447 |
| 1714689600 | 51.16 | 0.01 | 0.02 | 52.04 | 52.39 | 50.68 | 4650546 |
| 1714603200 | 51.15 | 0.17 | 0.33 | 50.99 | 52.085 | 49.93 | 7031636 |
| 1714516800 | 50.98 | -0.16 | -0.31 | 50.63 | 51.495 | 50.21 | 4738519 |
| 1714430400 | 51.14 | 0.69 | 1.37 | 50.77 | 51.39 | 50.685 | 2626378 |
| 1714171200 | 50.45 | -0.52 | -1.02 | 51 | 51.22 | 50.2 | 3477076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
