News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -4.11041708644 | 49.63 | 49.69 | 47.43 | 18127 | 48.64546053 | CS |
| 4 | -2.26 | -4.53360080241 | 49.85 | 51.49 | 47.43 | 31401 | 50.0584737 | CS |
| 12 | -5.66 | -10.6291079812 | 53.25 | 58.345 | 47.43 | 39325 | 51.28332356 | CS |
| 26 | 9.14 | 23.7711313394 | 38.45 | 58.345 | 36.93 | 39044 | 48.23537793 | CS |
| 52 | 10.32 | 27.6898309632 | 37.27 | 58.345 | 32.8249 | 41696 | 43.20678352 | CS |
| 156 | -2.75 | -5.4628526023 | 50.34 | 58.345 | 28.26 | 68595 | 40.73594249 | CS |
| 260 | 20.13 | 73.3066278223 | 27.46 | 58.345 | 14.2101 | 80080 | 36.81849574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 48.41 | 0.12 | 0.25 | 48.1 | 48.75 | 48 | 16922 |
| 1728427200 | 48.29 | 0.09 | 0.19 | 48.4 | 48.75 | 48.03 | 16420 |
| 1728340800 | 48.2 | -1.07 | -2.17 | 49.05 | 49.07 | 48.02 | 20181 |
| 1728081600 | 49.27 | 0.28 | 0.57 | 49.57 | 49.57 | 48.89 | 21517 |
| 1727995200 | 48.99 | -1.1 | -2.20 | 49.63 | 49.69 | 48.92 | 15594 |
| 1727908800 | 50.09 | -0.25 | -0.50 | 50.51 | 50.94 | 49.98 | 22612 |
| 1727822400 | 50.34 | -0.82 | -1.60 | 51.21 | 51.21 | 50.048 | 28290 |
| 1727735520 | 51.16 | 0.69 | 1.37 | 50.44 | 51.175 | 50.33 | 34159 |
| 1727476800 | 50.47 | 0.11 | 0.22 | 50.62 | 51.076 | 50.2006 | 30307 |
| 1727390400 | 50.36 | 0.33 | 0.66 | 50.23 | 50.76 | 50.14 | 19059 |
| 1727304000 | 50.03 | 0.01 | 0.02 | 50.17 | 50.4799 | 49.61 | 20373 |
| 1727217600 | 50.02 | -0.05 | -0.10 | 50.29 | 50.3125 | 49.72 | 14322 |
| 1727131200 | 50.07 | -0.51 | -1.01 | 50.58 | 50.662 | 50.06 | 13243 |
| 1726872000 | 50.58 | -0.21 | -0.41 | 50.44 | 50.8 | 49.9345 | 74865 |
| 1726785600 | 50.79 | 0.7 | 1.40 | 50.03 | 51.49 | 50.01 | 36959 |
| 1726699200 | 50.09 | -0.52 | -1.03 | 49.98 | 51.29 | 49.61 | 86020 |
| 1726612800 | 50.61 | 0.37 | 0.74 | 50.3722 | 51.0199 | 50.2501 | 32702 |
| 1726526400 | 50.24 | 0.68 | 1.37 | 49.75 | 50.44 | 49.16 | 56374 |
| 1726267200 | 49.56 | -0.07 | -0.14 | 49.75 | 49.8925 | 48.77 | 48031 |
| 1726180800 | 49.63 | -0.48 | -0.96 | 49.85 | 50.1109 | 49.4 | 20065 |
| 1726094400 | 50.11 | 0 | 0.00 | 49.78 | 50.12 | 48.815 | 31143 |
| 1726008000 | 50.11 | -0.39 | -0.77 | 50.225 | 50.85 | 49.86 | 18205 |
| 1725921600 | 50.5 | -0.15 | -0.30 | 50.84 | 51.25 | 50.39 | 34078 |
| 1725662400 | 50.65 | -0.8 | -1.55 | 51.55 | 52.07 | 50.54 | 27123 |
| 1725576000 | 51.45 | -0.12 | -0.23 | 51.455 | 51.79 | 51.18 | 15105 |
| 1725489600 | 51.57 | -0.07 | -0.14 | 51.22 | 52.3 | 51.22 | 15500 |
| 1725403200 | 51.64 | -1.06 | -2.01 | 52.375 | 52.5 | 51.35 | 27075 |
| 1725057600 | 52.7 | 0.05 | 0.09 | 52.58 | 52.73 | 52.27 | 9616 |
| 1724971200 | 52.65 | 0.22 | 0.42 | 52.58 | 53.27 | 51.92 | 28516 |
| 1724884800 | 52.43 | 0.72 | 1.39 | 51.83 | 52.56 | 51.29 | 34573 |
| 1724798400 | 51.71 | -0.09 | -0.17 | 51.73 | 51.81 | 51.174 | 23172 |
| 1724712000 | 51.8 | -0.77 | -1.46 | 53.11 | 53.43 | 51.67 | 25524 |
| 1724452800 | 52.57 | 1.2 | 2.34 | 51.82 | 53.37 | 51.75 | 28878 |
| 1724366400 | 51.37 | -0.25 | -0.48 | 51.58 | 51.8 | 51.1139 | 26775 |
| 1724280000 | 51.62 | 1.15 | 2.28 | 50.85 | 51.71 | 50.05 | 57113 |
| 1724193600 | 50.47 | -0.59 | -1.16 | 50.76 | 51.29 | 50.26 | 29892 |
| 1724107200 | 51.06 | -0.06 | -0.12 | 51.05 | 51.38 | 50.6 | 30230 |
| 1723848000 | 51.12 | 0.71 | 1.41 | 50.57 | 51.66 | 50.57 | 50464 |
| 1723761600 | 50.41 | 0.36 | 0.72 | 50.89 | 51.55 | 50.22 | 61651 |
| 1723675200 | 50.05 | 0.09 | 0.18 | 49.97 | 50.8299 | 49.91 | 60382 |
| 1723588800 | 49.96 | 1.13 | 2.31 | 49.0957 | 49.96 | 48.75 | 51055 |
| 1723502400 | 48.83 | -0.13 | -0.27 | 48.96 | 48.96 | 48.15 | 30921 |
| 1723243200 | 48.96 | -0.37 | -0.75 | 49.08 | 49.505 | 48.85 | 29790 |
| 1723156800 | 49.33 | 0.64 | 1.31 | 49.18 | 49.34 | 48.369 | 42839 |
| 1723070400 | 48.69 | -0.14 | -0.29 | 49.53 | 50.13 | 48.13 | 30424 |
| 1722984000 | 48.83 | 0.16 | 0.33 | 48.42 | 49.4 | 48.09 | 40032 |
| 1722897600 | 48.67 | -0.82 | -1.66 | 48.825 | 49.28 | 47.79 | 64467 |
| 1722638400 | 49.49 | -0.86 | -1.71 | 49.111 | 49.89 | 48.5 | 63242 |
| 1722552000 | 50.35 | -1.07 | -2.08 | 51.42 | 51.8679 | 50.0936 | 51781 |
| 1722465600 | 51.42 | -0.07 | -0.14 | 51.45 | 51.7456 | 50.4399 | 35996 |
| 1722379200 | 51.49 | -0.94 | -1.79 | 52.19 | 52.85 | 49.9298 | 76182 |
| 1722292800 | 52.43 | -0.51 | -0.96 | 53.51 | 53.53 | 51.57 | 49727 |
| 1722033600 | 52.94 | -5 | -8.63 | 56.79 | 57.45 | 52.1 | 138597 |
| 1721947200 | 57.94 | 3.2 | 5.85 | 54.55 | 58.345 | 54.55 | 71537 |
| 1721860800 | 54.74 | -0.26 | -0.47 | 55.3 | 55.62 | 54.51 | 104443 |
| 1721774400 | 55 | 0.34 | 0.63 | 54.35 | 55.73 | 54.17 | 74435 |
| 1721688000 | 54.655 | 1.31 | 2.45 | 53.5 | 54.85 | 53.3 | 31939 |
| 1721428800 | 53.35 | 0.66 | 1.25 | 52.5 | 53.64 | 52.5 | 37376 |
| 1721342400 | 52.69 | -0.41 | -0.77 | 53.25 | 53.95 | 52.395 | 32353 |
| 1721256000 | 53.1 | 0.6 | 1.14 | 52.35 | 53.15 | 52.35 | 27840 |
| 1721169600 | 52.5 | 0.04 | 0.08 | 52.55 | 53.0533 | 52.4 | 30891 |
| 1721083200 | 52.46 | 0.95 | 1.84 | 51.99 | 53.57 | 51.99 | 43378 |
| 1720824000 | 51.51 | 0.41 | 0.80 | 51.53 | 52.1 | 51.24 | 30650 |
| 1720737600 | 51.1 | 1.24 | 2.49 | 50.38 | 51.1 | 50.04 | 36311 |
| 1720651200 | 49.86 | 0.67 | 1.36 | 49.53 | 49.89 | 49.13 | 26105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
