News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 2.23951413931 | 52.69 | 55.63 | 52.1 | 1306202 | 54.11993295 | CS |
| 4 | 3.48 | 6.90613216908 | 50.39 | 55.63 | 50.39 | 1170191 | 52.96964059 | CS |
| 12 | 9.07 | 20.2455357143 | 44.8 | 55.63 | 44.61 | 1116687 | 50.49816556 | CS |
| 26 | 4.65 | 9.44737911418 | 49.22 | 55.63 | 41.55 | 1190197 | 46.85516067 | CS |
| 52 | 13.63 | 33.8717693837 | 40.24 | 55.63 | 39.73 | 1208132 | 45.44082137 | CS |
| 156 | 10.73 | 24.8725081131 | 43.14 | 56.19 | 27.585 | 1235479 | 41.18960175 | CS |
| 260 | 19 | 54.4880986521 | 34.87 | 58.73 | 26.13 | 1411233 | 40.51685846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 53.39 | -1.14 | -2.09 | 54.52 | 54.65 | 53.35 | 1021607 |
| 1721860800 | 54.53 | -0.76 | -1.37 | 55.25 | 55.34 | 54.35 | 1165086 |
| 1721774400 | 55.29 | 0.2 | 0.36 | 55.09 | 55.63 | 54.64 | 1259543 |
| 1721688000 | 55.09 | 2.7 | 5.15 | 52.51 | 55.235 | 52.32 | 2113536 |
| 1721428800 | 52.39 | -0.25 | -0.47 | 52.58 | 52.825 | 52.1 | 1629594 |
| 1721342400 | 52.64 | -0.65 | -1.22 | 53.02 | 53.525 | 52.44 | 1880919 |
| 1721256000 | 53.29 | -0.45 | -0.84 | 53.57 | 53.87 | 53.22 | 885189 |
| 1721169600 | 53.74 | 0.16 | 0.30 | 53.65 | 53.96 | 53.16 | 1249615 |
| 1721083200 | 53.58 | 0.66 | 1.25 | 53 | 54.36 | 52.55 | 1945958 |
| 1720824000 | 52.92 | 0.33 | 0.63 | 52.7 | 53.215 | 52.7 | 1023615 |
| 1720737600 | 52.59 | 0.21 | 0.40 | 52.85 | 53.29 | 52.38 | 868219 |
| 1720651200 | 52.38 | 0.47 | 0.91 | 52 | 52.46 | 51.95 | 818374 |
| 1720564800 | 51.91 | -0.11 | -0.21 | 51.9 | 52.24 | 51.61 | 995788 |
| 1720478400 | 52.02 | -0.25 | -0.48 | 52.25 | 52.82 | 51.99 | 1311298 |
| 1720219200 | 52.27 | -0.03 | -0.06 | 52.28 | 52.58 | 52.2 | 602030 |
| 1720040640 | 52.3 | 0.32 | 0.62 | 52.03 | 52.46 | 51.99 | 561088 |
| 1719960000 | 51.98 | 0.54 | 1.05 | 51.43 | 52.03 | 51.21 | 809029 |
| 1719873600 | 51.44 | 1.13 | 2.25 | 51.44 | 51.98 | 51.05 | 1310363 |
| 1719614400 | 50.31 | 0 | 0.00 | 50.31 | 50.31 | 50.31 | 0 |
| 1719528000 | 50.31 | -0.14 | -0.28 | 50.5 | 50.748 | 49.72 | 789537 |
| 1719441600 | 50.45 | 0.23 | 0.46 | 50 | 50.47 | 49.805 | 1129399 |
| 1719355200 | 50.22 | -0.59 | -1.16 | 50.81 | 51.03 | 50.125 | 1197790 |
| 1719268800 | 50.81 | -0.11 | -0.22 | 50.99 | 51.4199 | 50.64 | 752088 |
| 1719009600 | 50.92 | 0.81 | 1.62 | 50.3 | 50.935 | 49.97 | 1623082 |
| 1718923200 | 50.11 | 0.2 | 0.40 | 49.78 | 50.36 | 49.78 | 751406 |
| 1718750400 | 49.91 | 0.24 | 0.48 | 49.9 | 49.91 | 49.54 | 853808 |
| 1718664000 | 49.67 | -0.02 | -0.04 | 49.51 | 49.86 | 49.33 | 690411 |
| 1718404800 | 49.69 | -0.26 | -0.52 | 49.71 | 50.1 | 49.34 | 748595 |
| 1718318400 | 49.95 | -0.48 | -0.95 | 50.53 | 50.88 | 49.83 | 652267 |
| 1718232000 | 50.43 | 0.1 | 0.20 | 50.74 | 50.92 | 50.24 | 947849 |
| 1718145600 | 50.33 | -0.4 | -0.79 | 50.64 | 51.18 | 50.25 | 1559859 |
| 1718059200 | 50.73 | 0.45 | 0.89 | 50.11 | 50.9 | 49.97 | 962665 |
| 1717800000 | 50.28 | -0.62 | -1.22 | 50.75 | 51.35 | 50.24 | 752857 |
| 1717713600 | 50.9 | -0.19 | -0.37 | 51.09 | 51.38 | 50.85 | 547435 |
| 1717627200 | 51.09 | 0.53 | 1.05 | 50.8 | 51.21 | 50.53 | 648455 |
| 1717540800 | 50.56 | -0.4 | -0.78 | 50.84 | 51.275 | 50.51 | 1014733 |
| 1717454400 | 50.96 | -0.24 | -0.47 | 51.56 | 51.98 | 50.77 | 909680 |
| 1717195200 | 51.2 | 0.53 | 1.05 | 50.79 | 51.22 | 50.57 | 1404323 |
| 1717108800 | 50.67 | 0.89 | 1.79 | 50.17 | 50.7 | 50.105 | 1333715 |
| 1717022400 | 49.78 | 0.15 | 0.30 | 49.3 | 49.815 | 49.295 | 746476 |
| 1716936000 | 49.63 | -0.26 | -0.52 | 49.815 | 50.12 | 49.39 | 812505 |
| 1716590400 | 49.89 | 0.63 | 1.28 | 49.37 | 50.19 | 49.325 | 741794 |
| 1716504000 | 49.26 | -0.24 | -0.48 | 49.65 | 50.26 | 49.04 | 835688 |
| 1716417600 | 49.5 | 0.26 | 0.53 | 49.22 | 49.545 | 49.09 | 847134 |
| 1716331200 | 49.24 | 0.21 | 0.43 | 48.87 | 49.47 | 48.79 | 1216413 |
| 1716244800 | 49.03 | 0.22 | 0.45 | 48.73 | 49.085 | 48.27 | 904211 |
| 1715985600 | 48.81 | -0.03 | -0.06 | 48.94 | 49.12 | 48.585 | 769915 |
| 1715899200 | 48.84 | 0.9 | 1.88 | 48.05 | 49.04 | 48.01 | 1233368 |
| 1715812800 | 47.94 | -0.15 | -0.31 | 48.33 | 48.5 | 47.572 | 1202860 |
| 1715726400 | 48.09 | 0.05 | 0.10 | 47.95 | 48.21 | 47.848 | 1109118 |
| 1715640000 | 48.04 | 0.06 | 0.13 | 48.27 | 48.84 | 47.98 | 1122630 |
| 1715380800 | 47.98 | -0.01 | -0.02 | 47.84 | 48.43 | 47.56 | 2100794 |
| 1715294400 | 47.99 | 0.25 | 0.52 | 48.18 | 48.22 | 46.56 | 1241108 |
| 1715208000 | 47.74 | 1.49 | 3.22 | 46.01 | 48.265 | 44.7011 | 2930117 |
| 1715121600 | 46.25 | 0.06 | 0.13 | 46.32 | 46.54 | 46 | 1817605 |
| 1715035200 | 46.19 | 1.15 | 2.55 | 45.35 | 46.21 | 45.26 | 1187738 |
| 1714776000 | 45.04 | 0.59 | 1.33 | 44.8 | 45.33 | 44.61 | 1368086 |
| 1714689600 | 44.45 | 1.12 | 2.58 | 43.74 | 44.7 | 43.33 | 1067530 |
| 1714603200 | 43.33 | 0.3 | 0.70 | 42.91 | 43.68 | 42.71 | 976539 |
| 1714516800 | 43.03 | -0.63 | -1.44 | 43.42 | 43.445 | 42.985 | 1271096 |
| 1714430400 | 43.66 | 0.49 | 1.14 | 43.44 | 43.985 | 43.315 | 1056988 |
| 1714171200 | 43.17 | -0.08 | -0.18 | 43.19 | 43.49 | 43.03 | 774888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
