News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.335 | 4.60734017364 | 50.68 | 53.21 | 49.52 | 4151128 | 50.76874711 | CS |
| 4 | -0.095 | -0.178874035022 | 53.11 | 54.56 | 49.52 | 3858423 | 51.89243413 | CS |
| 12 | -0.295 | -0.553367098105 | 53.31 | 55.97 | 49.52 | 3802382 | 52.64691023 | CS |
| 26 | -3.585 | -6.33392226148 | 56.6 | 60.69 | 49.52 | 4107654 | 55.23867973 | CS |
| 52 | -0.425 | -0.795284431138 | 53.44 | 60.69 | 47.26 | 4314116 | 54.07120058 | CS |
| 156 | -3.405 | -6.03509393832 | 56.42 | 71.86 | 42.91 | 5042382 | 55.10009667 | CS |
| 260 | 4.895 | 10.172485453 | 48.12 | 71.86 | 21.95 | 4958451 | 52.71688703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 51.64 | 0.13 | 0.25 | 51.51 | 52.29 | 51.3176 | 3429168 |
| 1726612800 | 51.51 | 0.85 | 1.68 | 50.84 | 51.86 | 50.71 | 4028130 |
| 1726526400 | 50.66 | 0.51 | 1.02 | 50.27 | 51.04 | 50.27 | 3189424 |
| 1726267200 | 50.15 | -0.11 | -0.22 | 50.4 | 51 | 50.03 | 4398283 |
| 1726180800 | 50.26 | -0.47 | -0.93 | 50.68 | 50.91 | 49.52 | 5710637 |
| 1726094400 | 50.73 | -0.09 | -0.18 | 50.88 | 50.97 | 49.76 | 3717189 |
| 1726008000 | 50.82 | -0.48 | -0.94 | 51.3 | 51.36 | 50.495 | 3185833 |
| 1725921600 | 51.3 | 0.62 | 1.22 | 50.73 | 51.785 | 50.73 | 4021092 |
| 1725662400 | 50.68 | -0.63 | -1.23 | 51.25 | 51.71 | 50.37 | 4144260 |
| 1725576000 | 51.31 | -0.27 | -0.52 | 51.62 | 51.73 | 51.03 | 4508924 |
| 1725489600 | 51.58 | -0.35 | -0.67 | 51.84 | 52.51 | 51.368 | 3775610 |
| 1725403200 | 51.93 | -1.65 | -3.08 | 52.78 | 53.0625 | 51.815 | 3891484 |
| 1725057600 | 53.58 | -0.28 | -0.52 | 53.16 | 53.5975 | 52.805 | 5339084 |
| 1724971200 | 53.86 | 0.35 | 0.65 | 53.91 | 54.25 | 53.07 | 3050647 |
| 1724884800 | 53.51 | -0.26 | -0.48 | 53.35 | 53.7897 | 53.235 | 2630266 |
| 1724798400 | 53.77 | -0.26 | -0.48 | 53.89 | 54.12 | 53.615 | 3649765 |
| 1724712000 | 54.03 | 0.5 | 0.93 | 53.99 | 54.56 | 53.93 | 2823336 |
| 1724452800 | 53.53 | 0.97 | 1.85 | 53.01 | 54.01 | 52.9 | 4900852 |
| 1724366400 | 52.56 | -0.39 | -0.74 | 53.11 | 53.179 | 52.495 | 2916049 |
| 1724280000 | 52.95 | 0.23 | 0.44 | 53 | 53.12 | 52.81 | 2809550 |
| 1724193600 | 52.72 | -0.93 | -1.73 | 53.53 | 53.55 | 52.54 | 4391560 |
| 1724107200 | 53.65 | -0.26 | -0.48 | 54 | 54.14 | 53.57 | 2093491 |
| 1723848000 | 53.91 | 0.04 | 0.07 | 53.74 | 53.98 | 53.4028 | 6049292 |
| 1723761600 | 53.87 | 1.11 | 2.10 | 53.56 | 54.08 | 53.22 | 3501535 |
| 1723675200 | 52.76 | 0 | 0.00 | 52.84 | 53.02 | 52.43 | 2310125 |
| 1723588800 | 52.76 | 0.54 | 1.03 | 52.22 | 52.86 | 52.21 | 2378113 |
| 1723502400 | 52.22 | -0.44 | -0.84 | 52.78 | 52.95 | 52.115 | 2555286 |
| 1723243200 | 52.66 | -0.01 | -0.02 | 52.57 | 52.8953 | 52.06 | 2583555 |
| 1723156800 | 52.67 | 0.5 | 0.96 | 52.49 | 52.89 | 52.33 | 3361567 |
| 1723070400 | 52.17 | -0.31 | -0.59 | 52.92 | 53.65 | 52.15 | 4293059 |
| 1722984000 | 52.48 | 1.47 | 2.88 | 51.51 | 53.2503 | 51.48 | 5549362 |
| 1722897600 | 51.01 | -1 | -1.92 | 50.91 | 51.33 | 50.4 | 5123112 |
| 1722638400 | 52.01 | -1.27 | -2.38 | 52.55 | 52.77 | 51.55 | 4985656 |
| 1722552000 | 53.28 | -1.19 | -2.18 | 54.68 | 55.02 | 52.84 | 4274623 |
| 1722465600 | 54.47 | 0.78 | 1.45 | 54.15 | 54.91 | 54.03 | 5057480 |
| 1722379200 | 53.69 | 0.83 | 1.57 | 52.9 | 54.01 | 52.9 | 4400988 |
| 1722292800 | 52.86 | 0 | 0.00 | 53.08 | 53.08 | 52.54 | 3314585 |
| 1722033600 | 52.86 | 0.01 | 0.02 | 52.87 | 53.2 | 52.36 | 4087384 |
| 1721947200 | 52.85 | -0.47 | -0.88 | 50.75 | 53.24 | 50.48 | 6187292 |
| 1721860800 | 53.32 | -0.75 | -1.39 | 54.11 | 54.31 | 53.28 | 3762740 |
| 1721774400 | 54.07 | -0.35 | -0.64 | 54.14 | 54.245 | 53.6 | 2477467 |
| 1721688000 | 54.42 | 0.52 | 0.96 | 54.08 | 54.5902 | 53.74 | 3338361 |
| 1721428800 | 53.9 | -0.87 | -1.59 | 54.83 | 54.83 | 53.51 | 3456110 |
| 1721342400 | 54.77 | -0.64 | -1.16 | 55.17 | 55.97 | 54.76 | 3287684 |
| 1721256000 | 55.41 | 0.71 | 1.30 | 54.68 | 55.59 | 54.6201 | 4381309 |
| 1721169600 | 54.7 | 1.43 | 2.68 | 53.33 | 54.79 | 53.17 | 3730201 |
| 1721083200 | 53.27 | 0.36 | 0.68 | 53.01 | 53.54 | 52.685 | 2396181 |
| 1720824000 | 52.91 | 0.5 | 0.95 | 52.83 | 53.36 | 52.43 | 3083738 |
| 1720737600 | 52.41 | 0.7 | 1.35 | 52.01 | 52.77 | 51.85 | 3798920 |
| 1720651200 | 51.71 | 0.13 | 0.25 | 51.85 | 52.14 | 50.98 | 5518053 |
| 1720564800 | 51.58 | -1.22 | -2.31 | 52.66 | 52.74 | 51.535 | 4361674 |
| 1720478400 | 52.8 | 0.57 | 1.09 | 52.5 | 52.95 | 52.31 | 3885588 |
| 1720219200 | 52.23 | -0.65 | -1.23 | 52.58 | 52.76 | 51.905 | 3219150 |
| 1720040640 | 52.88 | 0.17 | 0.32 | 52.72 | 53.21 | 52.65 | 1905597 |
| 1719960000 | 52.71 | 0.08 | 0.15 | 52.53 | 52.9199 | 52.22 | 3847122 |
| 1719873600 | 52.63 | -0.33 | -0.62 | 53 | 53.5 | 52.3499 | 3715258 |
| 1719614400 | 52.96 | 0 | 0.00 | 52.96 | 52.96 | 52.96 | 0 |
| 1719528000 | 52.96 | -0.24 | -0.45 | 53.31 | 53.43 | 52.81 | 3952999 |
| 1719441600 | 53.2 | 0.04 | 0.08 | 52.65 | 53.245 | 52.25 | 4795192 |
| 1719355200 | 53.16 | -1.46 | -2.67 | 54.28 | 54.3 | 53.06 | 7055934 |
| 1719268800 | 54.62 | 0.63 | 1.17 | 54.2 | 54.79 | 54.11 | 6987297 |
| 1719009600 | 53.99 | -0.22 | -0.41 | 54.1 | 54.2 | 53.47 | 10379668 |
| 1718923200 | 54.21 | -1.23 | -2.22 | 54.9 | 55.08 | 54.065 | 8512968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
