News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.16 | 4.19906687403 | 51.44 | 55.1 | 51.27 | 3443637 | 52.89692875 | CS |
| 4 | 1.1 | 2.09523809524 | 52.5 | 55.1 | 48.86 | 2484221 | 51.85387958 | CS |
| 12 | 4.67 | 9.5442468833 | 48.93 | 55.1 | 43.64 | 2245234 | 49.69680456 | CS |
| 26 | 4.98 | 10.242698478 | 48.62 | 55.1 | 43.64 | 2121725 | 48.62415448 | CS |
| 52 | 0.42 | 0.789770590448 | 53.18 | 60.87 | 43.64 | 2009405 | 50.34898834 | CS |
| 156 | -27.91 | -34.2411973991 | 81.51 | 117.25 | 43.64 | 2343936 | 69.62861938 | CS |
| 260 | 12.65 | 30.8913308913 | 40.95 | 117.25 | 23.8479 | 2167901 | 63.88524536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 53.56 | 1.36 | 2.61 | 52.58 | 54.1 | 52.375 | 3294597 |
| 1740440400 | 52.2 | -0.39 | -0.74 | 52.59 | 52.59 | 51.63 | 2323256 |
| 1740181200 | 52.59 | -0.56 | -1.05 | 53.32 | 54.04 | 52.49 | 2747506 |
| 1740094800 | 53.15 | 0.7 | 1.33 | 53.62 | 55.1 | 52.51 | 6049232 |
| 1740008400 | 52.45 | 0.79 | 1.53 | 51.44 | 52.48 | 51.27 | 2803694 |
| 1739922000 | 51.66 | 0.76 | 1.49 | 50.9 | 51.77 | 50.9 | 2702825 |
| 1739576400 | 50.9 | 0.2 | 0.39 | 50.84 | 51.15 | 50.51 | 1208141 |
| 1739490000 | 50.7 | 0.77 | 1.54 | 50.2 | 50.94 | 49.95 | 1362166 |
| 1739403600 | 49.93 | -1.82 | -3.52 | 51.23 | 51.59 | 49.38 | 3846154 |
| 1739317200 | 51.75 | -0.23 | -0.44 | 51.78 | 52.18 | 51.54 | 1570649 |
| 1739230800 | 51.98 | 1.7 | 3.38 | 50.81 | 52.02 | 50.72 | 2129518 |
| 1738971600 | 50.28 | -0.22 | -0.44 | 50.71 | 50.78 | 50.04 | 1885516 |
| 1738885200 | 50.5 | -1.25 | -2.42 | 51.97 | 52.09 | 50.08 | 4074146 |
| 1738798800 | 51.75 | -1.11 | -2.10 | 52.79 | 52.98 | 51.75 | 1624212 |
| 1738712400 | 52.86 | 1.9 | 3.73 | 51.63 | 53.1 | 51.55 | 2035812 |
| 1738626000 | 50.96 | -0.67 | -1.30 | 49.8 | 51.41 | 48.86 | 2825855 |
| 1738366800 | 51.63 | -0.69 | -1.32 | 52.16 | 52.32 | 51.41 | 1675972 |
| 1738280400 | 52.32 | -0.77 | -1.45 | 53 | 53.41 | 52.05 | 1531151 |
| 1738194000 | 53.09 | 0.64 | 1.22 | 52.5 | 53.33 | 52.165 | 1296691 |
| 1738107600 | 52.45 | -0.09 | -0.17 | 52.48 | 52.68 | 51.83 | 1796352 |
| 1738021200 | 52.54 | -0.23 | -0.44 | 52.77 | 53.3 | 52.455 | 2753043 |
| 1737762000 | 52.77 | 0.18 | 0.34 | 53.83 | 53.83 | 52.5 | 1854607 |
| 1737675600 | 52.59 | 0 | 0.00 | 52.59 | 52.59 | 52.59 | 0 |
| 1737589200 | 52.59 | 1.3 | 2.53 | 52.15 | 53.86 | 52.14 | 3472596 |
| 1737502800 | 51.29 | -0.33 | -0.64 | 51.67 | 51.68 | 51.08 | 2430006 |
| 1737157200 | 51.62 | 0.12 | 0.23 | 51.65 | 51.89 | 51.41 | 1444217 |
| 1737070800 | 51.5 | -0.54 | -1.04 | 51.8 | 52.1299 | 51.29 | 1618324 |
| 1736984400 | 52.04 | 0.35 | 0.68 | 52.09 | 52.88 | 51.88 | 2280056 |
| 1736898000 | 51.69 | 0.49 | 0.96 | 50.97 | 52.01 | 50.56 | 2332000 |
| 1736811600 | 51.2 | 2.73 | 5.63 | 49.1 | 51.23 | 49.1 | 3856167 |
| 1736552400 | 48.47 | 0.64 | 1.34 | 47.985 | 48.75 | 47.11 | 2260336 |
| 1736379600 | 47.83 | -0.41 | -0.85 | 48.31 | 48.36 | 47.465 | 1960479 |
| 1736293200 | 48.24 | -0.2 | -0.41 | 48.685 | 48.94 | 48.13 | 1599045 |
| 1736206800 | 48.44 | 1.61 | 3.44 | 48.13 | 48.8698 | 47.98 | 2960068 |
| 1735947600 | 46.83 | 1.55 | 3.42 | 45.86 | 47.32 | 45.67 | 3108210 |
| 1735861200 | 45.28 | 0.53 | 1.18 | 45.175 | 45.725 | 45.1 | 2128738 |
| 1735688400 | 44.75 | 0.57 | 1.29 | 43.79 | 44.76 | 43.64 | 3479212 |
| 1735602000 | 44.18 | -0.13 | -0.29 | 44.3 | 44.555 | 43.9 | 1511851 |
| 1735342800 | 44.31 | -0.11 | -0.25 | 44.26 | 44.7305 | 44.1 | 1222808 |
| 1735256400 | 44.42 | -0.08 | -0.18 | 44.35 | 44.78 | 44.22 | 1333795 |
| 1735077840 | 44.5 | 0.03 | 0.07 | 44.4 | 44.68 | 43.96 | 847767 |
| 1734997200 | 44.47 | -0.11 | -0.25 | 44.44 | 44.54 | 43.7475 | 1787536 |
| 1734738000 | 44.58 | 0.54 | 1.23 | 43.96 | 45.225 | 43.96 | 2935015 |
| 1734651600 | 44.04 | -0.88 | -1.96 | 45.1688 | 45.37 | 44 | 2077822 |
| 1734565200 | 44.92 | -1.46 | -3.15 | 46 | 46.4529 | 44.86 | 1980117 |
| 1734478800 | 46.38 | -0.51 | -1.09 | 46.64 | 47 | 46.11 | 1626305 |
| 1734392400 | 46.89 | -1.29 | -2.68 | 47.7 | 47.95 | 46.83 | 2267439 |
| 1734133200 | 48.18 | 0.25 | 0.52 | 47.93 | 48.335 | 47.58 | 1455474 |
| 1734046800 | 47.93 | 0.05 | 0.10 | 48.04 | 48.34 | 47.59 | 2367165 |
| 1733960400 | 47.88 | -0.67 | -1.38 | 48.56 | 48.85 | 47.85 | 1943504 |
| 1733874000 | 48.55 | -0.23 | -0.47 | 48.93 | 48.96 | 47.6001 | 1948221 |
| 1733787600 | 48.78 | 0.85 | 1.77 | 49 | 49.7085 | 48.72 | 1614064 |
| 1733528400 | 47.93 | -0.15 | -0.31 | 48.06 | 48.54 | 47.735 | 1531200 |
| 1733442000 | 48.08 | 0.03 | 0.06 | 48.2 | 48.62 | 47.83 | 2142441 |
| 1733355600 | 48.05 | -0.73 | -1.50 | 49.501 | 49.53 | 47.935 | 1442838 |
| 1733269200 | 48.78 | 1.01 | 2.11 | 48.31 | 48.9 | 48.16 | 2100399 |
| 1733182800 | 47.77 | 1.11 | 2.38 | 46.7 | 47.79 | 46.595 | 1546049 |
| 1732917840 | 46.66 | 0.57 | 1.24 | 46.465 | 47.12 | 46.465 | 923928 |
| 1732750800 | 46.09 | 0.19 | 0.41 | 45.7 | 46.5 | 45.7 | 1256305 |
| 1732664400 | 45.9 | -0.9 | -1.92 | 46.25 | 46.56 | 45.7 | 1970365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
