News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.3 | 20.0818873075 | 51.29 | 62 | 51.01 | 114760 | 54.31714855 | CS |
| 4 | 9.86 | 19.0605064759 | 51.73 | 62 | 50.82 | 67709 | 52.83293972 | CS |
| 12 | 5.49 | 9.78609625668 | 56.1 | 62 | 50.82 | 61148 | 53.87068346 | CS |
| 26 | -0.89 | -1.42445582586 | 62.48 | 64 | 50.82 | 78038 | 58.06948749 | CS |
| 52 | -6.99 | -10.1924759405 | 68.58 | 68.58 | 50.78 | 86670 | 58.7305096 | CS |
| 156 | -58.41 | -48.675 | 120 | 121.29 | 50.78 | 95281 | 75.97296427 | CS |
| 260 | -45.01 | -42.2232645403 | 106.6 | 132 | 50.78 | 104044 | 89.54196329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 61.59 | 5.62 | 10.04 | 56.28 | 62 | 56.28 | 279486 |
| 1721166000 | 55.97 | 0.34 | 0.61 | 55.98 | 56.44 | 55.51 | 100760 |
| 1721079600 | 55.63 | 1.69 | 3.13 | 54.55 | 55.91 | 53.88 | 159902 |
| 1720820400 | 53.94 | 2.1 | 4.05 | 53.5 | 56.24 | 53.5 | 198480 |
| 1720734000 | 51.84 | 0.62 | 1.21 | 51.25 | 53.43 | 51.25 | 86286 |
| 1720647600 | 51.22 | -0.04 | -0.08 | 51.29 | 51.38 | 51.01 | 28371 |
| 1720561200 | 51.26 | -1.06 | -2.03 | 52.09 | 52.09 | 50.86 | 52993 |
| 1720474800 | 52.32 | 0.49 | 0.95 | 51.72 | 52.44 | 51.72 | 48449 |
| 1720215600 | 51.83 | -0.32 | -0.61 | 52.33 | 52.52 | 51.56 | 43636 |
| 1720129200 | 52.15 | 0.65 | 1.26 | 51.55 | 52.17 | 51.5 | 16327 |
| 1720042800 | 51.5 | 0.06 | 0.12 | 51.53 | 51.75 | 51 | 35048 |
| 1719956400 | 51.44 | -0.15 | -0.29 | 51.51 | 51.6 | 50.82 | 97010 |
| 1719610800 | 51.59 | 0.13 | 0.25 | 51.51 | 51.65 | 51.22 | 74269 |
| 1719524400 | 51.46 | 0.28 | 0.55 | 51.09 | 51.81 | 51.09 | 26719 |
| 1719438000 | 51.18 | -0.4 | -0.78 | 51.5 | 51.56 | 50.83 | 104107 |
| 1719351600 | 51.58 | -1.26 | -2.38 | 52.98 | 52.98 | 51.5 | 47977 |
| 1719265200 | 52.84 | 1.01 | 1.95 | 51.74 | 52.97 | 51.74 | 40939 |
| 1719006000 | 51.83 | 0.4 | 0.78 | 51.4 | 51.92 | 51.29 | 64105 |
| 1718919600 | 51.43 | -0.22 | -0.43 | 51.5 | 51.79 | 51.12 | 41886 |
| 1718833200 | 51.65 | -0.1 | -0.19 | 51.73 | 51.99 | 51.5 | 19200 |
| 1718746800 | 51.75 | -0.12 | -0.23 | 51.68 | 52 | 51.43 | 40752 |
| 1718660400 | 51.87 | -0.68 | -1.29 | 52.03 | 52.36 | 51.8 | 31693 |
| 1718401200 | 52.55 | -0.52 | -0.98 | 52.8 | 53.23 | 51.91 | 76400 |
| 1718314800 | 53.07 | 0.12 | 0.23 | 52.79 | 53.44 | 52.79 | 51407 |
| 1718228400 | 52.95 | 0.21 | 0.40 | 53.02 | 53.28 | 52.54 | 51236 |
| 1718142000 | 52.74 | 0.28 | 0.53 | 52.28 | 53 | 52.05 | 42370 |
| 1718055600 | 52.46 | -0.14 | -0.27 | 52.77 | 52.77 | 51.81 | 72558 |
| 1717796400 | 52.6 | -0.43 | -0.81 | 53.03 | 53.38 | 52.3 | 48851 |
| 1717710000 | 53.03 | -0.37 | -0.69 | 53.35 | 53.41 | 53 | 33672 |
| 1717623600 | 53.4 | -0.2 | -0.37 | 53.7 | 53.72 | 53.11 | 47629 |
| 1717537200 | 53.6 | 0.05 | 0.09 | 53.54 | 53.7 | 53.11 | 51205 |
| 1717450800 | 53.55 | 1.24 | 2.37 | 52.55 | 53.6 | 52.5 | 85471 |
| 1717191600 | 52.31 | -0.14 | -0.27 | 52.74 | 53.2 | 52.22 | 208420 |
| 1717105200 | 52.45 | -0.52 | -0.98 | 52.98 | 53.41 | 52.05 | 105019 |
| 1717018800 | 52.97 | -1.55 | -2.84 | 54.2 | 54.77 | 52.93 | 56618 |
| 1716932400 | 54.52 | -1.25 | -2.24 | 56.41 | 56.41 | 54.17 | 92677 |
| 1716846000 | 55.77 | 0.09 | 0.16 | 55.5 | 56.09 | 55.5 | 16199 |
| 1716586800 | 55.68 | 0.24 | 0.43 | 55.39 | 55.71 | 55.34 | 33509 |
| 1716500400 | 55.44 | -0.45 | -0.81 | 55.89 | 55.89 | 55 | 35977 |
| 1716414000 | 55.89 | -0.11 | -0.20 | 55.77 | 56.27 | 55.29 | 44223 |
| 1716327600 | 56 | -0.22 | -0.39 | 55.95 | 56.48 | 55.87 | 117784 |
| 1715982000 | 56.22 | -0.4 | -0.71 | 56.41 | 56.45 | 55.7 | 31053 |
| 1715895600 | 56.62 | -0.22 | -0.39 | 56.84 | 57.01 | 56.46 | 25693 |
| 1715809200 | 56.84 | -0.03 | -0.05 | 57.08 | 57.17 | 56.8 | 55782 |
| 1715722800 | 56.87 | 0.13 | 0.23 | 56.85 | 57.19 | 56.85 | 29731 |
| 1715636400 | 56.74 | -0.46 | -0.80 | 57.2 | 57.38 | 56.44 | 47376 |
| 1715377200 | 57.2 | 0.25 | 0.44 | 57 | 57.5 | 56.84 | 230762 |
| 1715290800 | 56.95 | 0.49 | 0.87 | 56.46 | 57.05 | 56.46 | 28043 |
| 1715204400 | 56.46 | -0.06 | -0.11 | 56.35 | 57.29 | 56.35 | 34427 |
| 1715118000 | 56.52 | 0.05 | 0.09 | 56.5 | 57.29 | 56.5 | 28353 |
| 1715031600 | 56.47 | 1.05 | 1.89 | 55.61 | 56.87 | 55.61 | 22321 |
| 1714772400 | 55.42 | -0.01 | -0.02 | 55.67 | 56.2 | 55.1 | 54233 |
| 1714686000 | 55.43 | 0.93 | 1.71 | 54.47 | 55.55 | 54.25 | 34086 |
| 1714599600 | 54.5 | -0.07 | -0.13 | 54.53 | 54.72 | 54.24 | 24099 |
| 1714513200 | 54.57 | -0.41 | -0.75 | 54.93 | 55.23 | 54.47 | 78470 |
| 1714426800 | 54.98 | 0.65 | 1.20 | 54.05 | 55.01 | 54.05 | 46349 |
| 1714167600 | 54.33 | 0 | 0.00 | 54.33 | 54.33 | 54.33 | 0 |
| 1714081200 | 54.33 | -0.41 | -0.75 | 54.59 | 54.59 | 53.45 | 60708 |
| 1713994800 | 54.74 | -1.87 | -3.30 | 56.1 | 56.1 | 54.2 | 49726 |
| 1713908400 | 56.61 | 0.25 | 0.44 | 56.42 | 56.98 | 56.12 | 97101 |
| 1713822000 | 56.36 | -0.22 | -0.39 | 56.47 | 56.49 | 56 | 36200 |
| 1713562800 | 56.58 | 0.61 | 1.09 | 55.87 | 57 | 55.87 | 32648 |
| 1713476400 | 55.97 | 0.27 | 0.48 | 55.75 | 56.15 | 55.66 | 107325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
