News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 1.20529539617 | 50.61 | 51.53 | 49.3 | 1518104 | 50.11192884 | CS |
| 4 | -0.58 | -1.11969111969 | 51.8 | 52.43 | 47.86 | 1956611 | 49.9964641 | CS |
| 12 | -1.94 | -3.64936042137 | 53.16 | 60.87 | 47.86 | 1737952 | 53.36231428 | CS |
| 26 | 0.5 | 0.985804416404 | 50.72 | 60.87 | 47.86 | 1832710 | 53.01064434 | CS |
| 52 | -15.04 | -22.6984606097 | 66.26 | 69.12 | 47.86 | 1809199 | 55.63662594 | CS |
| 156 | -7.77 | -13.171724021 | 58.99 | 117.25 | 47.86 | 2328050 | 73.36333447 | CS |
| 260 | 0.53 | 1.04557111856 | 50.69 | 117.25 | 23.8479 | 2061675 | 64.53026106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 51.22 | 0.47 | 0.93 | 51.17 | 51.53 | 50.5791 | 1484768 |
| 1721947200 | 50.75 | 1.3 | 2.63 | 49.34 | 50.93 | 49.11 | 1749213 |
| 1721860800 | 49.45 | -0.14 | -0.28 | 49.73 | 50.25 | 49.38 | 1708232 |
| 1721774400 | 49.59 | -0.84 | -1.67 | 50.42 | 50.42 | 49.34 | 1752528 |
| 1721688000 | 50.43 | -0.1 | -0.20 | 50.75 | 50.79 | 49.785 | 1476066 |
| 1721428800 | 50.53 | -0.27 | -0.53 | 50.61 | 50.78 | 49.9 | 1400388 |
| 1721342400 | 50.8 | -1.4 | -2.68 | 52.2 | 52.38 | 50.02 | 2218180 |
| 1721256000 | 52.2 | 1.29 | 2.53 | 50.92 | 52.43 | 50.5 | 2649394 |
| 1721169600 | 50.91 | 0.9 | 1.80 | 49.7 | 51.16 | 49.4273 | 1513787 |
| 1721083200 | 50.01 | 0.33 | 0.66 | 49.63 | 50.03 | 48.95 | 1592453 |
| 1720824000 | 49.68 | 0.01 | 0.02 | 49.99 | 50.44 | 49.54 | 2447543 |
| 1720737600 | 49.67 | 1.38 | 2.86 | 48.79 | 49.77 | 48.69 | 2221248 |
| 1720651200 | 48.29 | -0.27 | -0.56 | 48.68 | 48.72 | 47.86 | 2939934 |
| 1720564800 | 48.56 | -0.52 | -1.06 | 49.1 | 49.37 | 48.51 | 2820992 |
| 1720478400 | 49.08 | -0.85 | -1.70 | 50.02 | 50.1 | 48.64 | 2538014 |
| 1720219200 | 49.93 | -0.97 | -1.91 | 51.5 | 51.5 | 49.88 | 2027745 |
| 1720040640 | 50.9 | 0.92 | 1.84 | 50.25 | 51.36 | 50.25 | 1165672 |
| 1719960000 | 49.98 | -0.19 | -0.38 | 50.49 | 50.79 | 49.57 | 2009279 |
| 1719873600 | 50.17 | -1.8 | -3.46 | 51.14 | 51.2 | 50.15 | 1377832 |
| 1719614400 | 51.97 | 0 | 0.00 | 51.97 | 51.97 | 51.97 | 0 |
| 1719528000 | 51.97 | -0.18 | -0.35 | 51.95 | 52.37 | 51.61 | 1168939 |
| 1719441600 | 52.15 | 0.03 | 0.06 | 52.08 | 52.25 | 51.6875 | 1385680 |
| 1719355200 | 52.12 | -0.53 | -1.01 | 52.26 | 52.26 | 51.41 | 1723926 |
| 1719268800 | 52.65 | 1.08 | 2.09 | 51.56 | 52.75 | 51.49 | 1714468 |
| 1719009600 | 51.57 | -0.37 | -0.71 | 51.9 | 52.12 | 51.14 | 2744094 |
| 1718923200 | 51.94 | 0.93 | 1.82 | 51.06 | 52.1 | 50.8552 | 1731054 |
| 1718750400 | 51.01 | 0.27 | 0.53 | 50.78 | 51.52 | 50.45 | 1702315 |
| 1718664000 | 50.74 | -0.48 | -0.94 | 51.15 | 51.15 | 50.14 | 1423891 |
| 1718404800 | 51.22 | -0.06 | -0.12 | 50.92 | 51.25 | 50.4 | 1729750 |
| 1718318400 | 51.28 | -1.14 | -2.17 | 52.5 | 52.5 | 51.06 | 2086033 |
| 1718232000 | 52.42 | -0.78 | -1.47 | 54.09 | 54.47 | 51.77 | 2653207 |
| 1718145600 | 53.2 | -1.92 | -3.48 | 54.49 | 54.82 | 53.0194 | 2142154 |
| 1718059200 | 55.12 | -0.29 | -0.52 | 55.56 | 55.87 | 54.81 | 1415399 |
| 1717800000 | 55.41 | -0.46 | -0.82 | 55.35 | 55.92 | 55.01 | 1290319 |
| 1717713600 | 55.87 | 0.13 | 0.23 | 55.59 | 56.01 | 55.03 | 1567979 |
| 1717627200 | 55.74 | -1.47 | -2.57 | 57.43 | 57.55 | 55.5699 | 1481056 |
| 1717540800 | 57.21 | -0.46 | -0.80 | 57.23 | 57.41 | 56.78 | 1733255 |
| 1717454400 | 57.67 | -0.94 | -1.60 | 58.77 | 59.257 | 57.21 | 905928 |
| 1717195200 | 58.61 | 1.3 | 2.27 | 57.5 | 58.75 | 57.15 | 1466360 |
| 1717108800 | 57.31 | 0.27 | 0.47 | 57.04 | 58.11 | 57.04 | 1389058 |
| 1717022400 | 57.04 | -2.26 | -3.81 | 58.51 | 58.56 | 56.94 | 1475563 |
| 1716936000 | 59.3 | 0.44 | 0.75 | 59.45 | 59.83 | 59.18 | 1131932 |
| 1716590400 | 58.86 | -0.35 | -0.59 | 59.41 | 59.64 | 58.76 | 902704 |
| 1716504000 | 59.21 | -1.12 | -1.86 | 60.5 | 60.87 | 58.92 | 1204135 |
| 1716417600 | 60.33 | 0.75 | 1.26 | 59.09 | 60.84 | 58.7 | 1877304 |
| 1716331200 | 59.58 | -0.39 | -0.65 | 59.29 | 59.99 | 59.1 | 1490780 |
| 1716244800 | 59.97 | 2.21 | 3.83 | 58 | 60.6723 | 58 | 2281522 |
| 1715985600 | 57.76 | 0.59 | 1.03 | 57.42 | 57.98 | 56.84 | 1151473 |
| 1715899200 | 57.17 | -0.17 | -0.30 | 57.21 | 57.4 | 56.76 | 1854452 |
| 1715812800 | 57.34 | -0.16 | -0.28 | 57.9 | 58.17 | 57.155 | 1522319 |
| 1715726400 | 57.5 | 0.54 | 0.95 | 57.4 | 57.96 | 57.245 | 901875 |
| 1715640000 | 56.96 | -1.21 | -2.08 | 58.23 | 58.42 | 56.85 | 1365661 |
| 1715380800 | 58.17 | 0 | 0.00 | 58.47 | 59.1 | 58.14 | 2178271 |
| 1715294400 | 58.17 | 2.74 | 4.94 | 56.14 | 58.31 | 56.14 | 3298196 |
| 1715208000 | 55.43 | 0.17 | 0.31 | 54.81 | 55.62 | 54.63 | 1749173 |
| 1715121600 | 55.26 | 1.25 | 2.31 | 54.13 | 55.34 | 54.04 | 1682121 |
| 1715035200 | 54.01 | 1.08 | 2.04 | 53.27 | 54.26 | 53.27 | 1554048 |
| 1714776000 | 52.93 | 0.31 | 0.59 | 53.16 | 53.79 | 52.91 | 989216 |
| 1714689600 | 52.62 | 0.15 | 0.29 | 52.5 | 52.75 | 51.595 | 2136164 |
| 1714603200 | 52.47 | -0.3 | -0.57 | 52.63 | 53.04 | 51.67 | 1824956 |
| 1714516800 | 52.77 | -1.31 | -2.42 | 53.75 | 53.84 | 52.74 | 1446764 |
| 1714430400 | 54.08 | 1.53 | 2.91 | 53.51 | 54.63 | 53 | 1911094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
