News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.53 | -10.2123730379 | 54.15 | 56.105 | 48.06 | 3422769 | 52.05770351 | CS |
| 4 | -2.53 | -4.94623655914 | 51.15 | 56.105 | 48.06 | 1956776 | 52.32991467 | CS |
| 12 | -5.46 | -10.0961538462 | 54.08 | 58.16 | 48.06 | 1553640 | 53.19588089 | CS |
| 26 | -3.99 | -7.58410948489 | 52.61 | 58.16 | 48.06 | 1193514 | 53.85004516 | CS |
| 52 | 2.46 | 5.32928942808 | 46.16 | 58.16 | 41.55 | 1189991 | 50.48866241 | CS |
| 156 | 6.66 | 15.8722592946 | 41.96 | 58.16 | 27.585 | 1207486 | 42.07929516 | CS |
| 260 | 10.02 | 25.9585492228 | 38.6 | 58.73 | 26.13 | 1363387 | 42.92300088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 48.84 | -0.36 | -0.73 | 49.35 | 49.37 | 48.245 | 2054174 |
| 1738885200 | 49.2 | -0.03 | -0.06 | 49.65 | 49.67 | 48.06 | 3156975 |
| 1738798800 | 49.23 | -6.66 | -11.92 | 53.25 | 53.56 | 48.35 | 5552228 |
| 1738712400 | 55.89 | 1.02 | 1.86 | 54.87 | 56.105 | 54.8 | 2802622 |
| 1738626000 | 54.87 | 0.57 | 1.05 | 53.51 | 55.41 | 53.39 | 2491034 |
| 1738366800 | 54.3 | 0.23 | 0.43 | 54.15 | 54.57 | 54.03 | 3110984 |
| 1738280400 | 54.07 | 0.1 | 0.19 | 54.07 | 54.55 | 53.63 | 1254564 |
| 1738194000 | 53.97 | -0.29 | -0.53 | 54.25 | 54.795 | 53.85 | 1110802 |
| 1738107600 | 54.26 | 0.3 | 0.56 | 53.95 | 54.64 | 53.915 | 1337341 |
| 1738021200 | 53.96 | 0.28 | 0.52 | 53.22 | 54.03 | 53.0855 | 1156918 |
| 1737762000 | 53.68 | 0.68 | 1.28 | 53.6 | 53.72 | 53.12 | 1023480 |
| 1737675600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1737589200 | 53 | 0.42 | 0.80 | 53.06 | 53.3 | 52.67 | 2109965 |
| 1737502800 | 52.58 | 0.72 | 1.39 | 52.15 | 53.04 | 52.15 | 1648598 |
| 1737157200 | 51.86 | -0.06 | -0.12 | 52.3 | 52.4 | 51.8 | 917093 |
| 1737070800 | 51.92 | -0.18 | -0.35 | 52.33 | 52.35 | 51.84 | 1382468 |
| 1736984400 | 52.1 | 0.49 | 0.95 | 52.08 | 52.7 | 51.82 | 1852646 |
| 1736898000 | 51.61 | 0.7 | 1.37 | 51.01 | 51.855 | 51.01 | 1045921 |
| 1736811600 | 50.91 | 0.11 | 0.22 | 50.4 | 51.005 | 50.32 | 1414199 |
| 1736552400 | 50.8 | -1.15 | -2.21 | 51.15 | 51.76 | 50.7 | 1854125 |
| 1736379600 | 51.95 | -0.21 | -0.40 | 51.99 | 52.035 | 51.19 | 1027616 |
| 1736293200 | 52.16 | -0.51 | -0.97 | 52.77 | 53.21 | 52.02 | 1475250 |
| 1736206800 | 52.67 | -0.22 | -0.42 | 52.99 | 53.415 | 52.57 | 867998 |
| 1735947600 | 52.89 | 0.58 | 1.11 | 52.33 | 53.055 | 52.105 | 953039 |
| 1735861200 | 52.31 | 0.26 | 0.50 | 52.65 | 52.78 | 51.59 | 1392790 |
| 1735688400 | 52.05 | -0.41 | -0.78 | 52.66 | 53.1 | 52.03 | 1249908 |
| 1735602000 | 52.46 | -0.73 | -1.37 | 52.83 | 52.83 | 52.01 | 997663 |
| 1735342800 | 53.19 | -0.39 | -0.73 | 53.2 | 53.56 | 52.93 | 609002 |
| 1735256400 | 53.58 | 0.21 | 0.39 | 53.15 | 53.745 | 52.96 | 710285 |
| 1735077840 | 53.37 | 0.45 | 0.85 | 52.95 | 53.43 | 52.65 | 535404 |
| 1734997200 | 52.92 | 0.05 | 0.09 | 52.72 | 53.12 | 52.43 | 933059 |
| 1734738000 | 52.87 | -0.4 | -0.75 | 52.87 | 53.83 | 52.75 | 3377652 |
| 1734651600 | 53.27 | 0.17 | 0.32 | 53.46 | 54.24 | 53.21 | 1222909 |
| 1734565200 | 53.1 | -1.47 | -2.69 | 54.75 | 55.4 | 52.98 | 1442381 |
| 1734478800 | 54.57 | -1.02 | -1.83 | 55.44 | 55.825 | 54.53 | 1147299 |
| 1734392400 | 55.59 | 0.52 | 0.94 | 55.29 | 56.12 | 54.89 | 2750256 |
| 1734133200 | 55.07 | -0.24 | -0.43 | 55.2 | 55.44 | 54.71 | 973415 |
| 1734046800 | 55.31 | 0.14 | 0.25 | 55.17 | 55.45 | 54.57 | 1112178 |
| 1733960400 | 55.17 | -0.01 | -0.02 | 55.26 | 55.66 | 54.86 | 1443743 |
| 1733874000 | 55.18 | -1.62 | -2.85 | 56.74 | 56.99 | 55.11 | 1260295 |
| 1733787600 | 56.8 | 0.57 | 1.01 | 56.4 | 58.16 | 56.33 | 1482609 |
| 1733528400 | 56.23 | 1.42 | 2.59 | 55.13 | 56.32 | 54.82 | 1391227 |
| 1733442000 | 54.81 | 0.21 | 0.38 | 54.46 | 55.2 | 54.46 | 889657 |
| 1733355600 | 54.6 | 0.66 | 1.22 | 53.83 | 54.62 | 53.36 | 1388875 |
| 1733269200 | 53.94 | -0.24 | -0.44 | 54.16 | 54.55 | 53.57 | 2138767 |
| 1733182800 | 54.18 | -0.08 | -0.15 | 54.07 | 54.48 | 53.63 | 1201704 |
| 1732917840 | 54.26 | -0.12 | -0.22 | 54.35 | 54.74 | 54.1 | 696539 |
| 1732750800 | 54.38 | -0.28 | -0.51 | 54.91 | 55.31 | 53.83 | 1001072 |
| 1732664400 | 54.66 | -0.41 | -0.74 | 55.18 | 55.46 | 54.57 | 1534134 |
| 1732578000 | 55.07 | 0.91 | 1.68 | 54.5 | 55.21 | 54.5 | 1751268 |
| 1732318800 | 54.16 | 0.91 | 1.71 | 53.37 | 54.41 | 53.21 | 2640557 |
| 1732232400 | 53.25 | 1.24 | 2.38 | 52.15 | 53.35 | 51.9 | 1673665 |
| 1732146000 | 52.01 | -0.1 | -0.19 | 52.25 | 52.285 | 51.59 | 1476368 |
| 1732059600 | 52.11 | -0.41 | -0.78 | 52.14 | 52.385 | 51.84 | 1240098 |
| 1731973200 | 52.52 | 0.06 | 0.11 | 52.42 | 53.07 | 52.2743 | 1193120 |
| 1731714000 | 52.46 | -1.76 | -3.25 | 54.08 | 54.18 | 52.44 | 1492816 |
| 1731627600 | 54.22 | -0.3 | -0.55 | 54.52 | 55.04 | 54.17 | 1225964 |
| 1731541200 | 54.52 | -0.66 | -1.20 | 55.17 | 55.255 | 54.35 | 1174640 |
| 1731454800 | 55.18 | 0.31 | 0.56 | 54.7 | 55.4 | 54.61 | 1151332 |
| 1731368400 | 54.87 | -1.41 | -2.51 | 56.56 | 56.56 | 54.14 | 1139739 |
| 1731109200 | 56.28 | 0.48 | 0.86 | 55.62 | 56.675 | 55.37 | 1310521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
