News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.22950819672 | 51.24 | 51.52 | 49.28 | 9880608 | 50.24769943 | CS |
| 4 | -6.5 | -11.381544388 | 57.11 | 57.11 | 49.28 | 11425748 | 53.66514026 | CS |
| 12 | 1.02 | 2.05686630369 | 49.59 | 58.28 | 49.28 | 7757883 | 54.42235479 | CS |
| 26 | 0.35 | 0.696378830084 | 50.26 | 58.28 | 48.41 | 7919865 | 53.33224665 | CS |
| 52 | 7.71 | 17.972027972 | 42.9 | 58.28 | 41.88 | 8215014 | 51.26283154 | CS |
| 156 | 19.18 | 61.0244988864 | 31.43 | 58.28 | 31.31 | 9570321 | 45.10055616 | CS |
| 260 | 7.86 | 18.3859649123 | 42.75 | 58.28 | 14.02 | 9489054 | 37.21704603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 50.37 | 0.77 | 1.55 | 49.47 | 50.53 | 49.28 | 12661988 |
| 1734734400 | 49.6 | -0.21 | -0.42 | 49.57 | 50.24 | 49.3 | 12061035 |
| 1734648000 | 49.81 | -0.51 | -1.01 | 50.54 | 50.73 | 49.57 | 6184930 |
| 1734561600 | 50.32 | -1.03 | -2.01 | 51.32 | 51.52 | 50.2 | 11084125 |
| 1734475200 | 51.35 | -0.3 | -0.58 | 51.24 | 51.5 | 50.89 | 7410963 |
| 1734388800 | 51.65 | -0.72 | -1.37 | 51.68 | 51.84 | 51.15 | 5647322 |
| 1734129600 | 52.37 | -0.55 | -1.04 | 52.78 | 53 | 52.02 | 3004319 |
| 1734043200 | 52.92 | -1.14 | -2.11 | 53.98 | 54 | 52.72 | 6124466 |
| 1733956800 | 54.06 | 0.39 | 0.73 | 53.83 | 54.15 | 53.47 | 5942851 |
| 1733870400 | 53.67 | -0.48 | -0.89 | 54.52 | 54.52 | 53.65 | 11128759 |
| 1733784000 | 54.15 | -0.16 | -0.29 | 55 | 55.36 | 54.1 | 17053442 |
| 1733524800 | 54.31 | -0.64 | -1.16 | 55.18 | 55.18 | 54 | 10063851 |
| 1733438400 | 54.95 | 0.83 | 1.53 | 54.42 | 55.31 | 54.07 | 21618199 |
| 1733352000 | 54.12 | -0.73 | -1.33 | 54.97 | 54.99 | 53.71 | 20894328 |
| 1733265600 | 54.85 | -0.27 | -0.49 | 54.8 | 55.01 | 54.32 | 9462163 |
| 1733179200 | 55.12 | -0.59 | -1.06 | 55.73 | 55.81 | 54.65 | 21898420 |
| 1732920000 | 55.71 | -0.06 | -0.11 | 55.57 | 55.93 | 55.28 | 6284720 |
| 1732833600 | 55.77 | 0.26 | 0.47 | 55.32 | 55.79 | 55.32 | 7075415 |
| 1732747200 | 55.51 | -0.12 | -0.22 | 55.63 | 56.08 | 55.06 | 10482566 |
| 1732660800 | 55.63 | -1.3 | -2.28 | 57.11 | 57.11 | 55.28 | 22431088 |
| 1732574400 | 56.93 | -1.14 | -1.96 | 58.08 | 58.28 | 56.41 | 18424725 |
| 1732315200 | 58.07 | 0.57 | 0.99 | 57.51 | 58.07 | 57.15 | 14142876 |
| 1732228800 | 57.5 | 0.4 | 0.70 | 57.3 | 57.65 | 57.02 | 14222004 |
| 1732142400 | 57.1 | -0.11 | -0.19 | 57.31 | 57.5 | 56.72 | 7127857 |
| 1732056000 | 57.21 | 0.01 | 0.02 | 56.51 | 57.23 | 56.32 | 8550183 |
| 1731969600 | 57.2 | 0.2 | 0.35 | 57.44 | 57.69 | 56.92 | 13006508 |
| 1731710400 | 57 | 0.16 | 0.28 | 56.75 | 57.5 | 56.53 | 7853763 |
| 1731624000 | 56.84 | 1.44 | 2.60 | 56 | 57.22 | 55.84 | 6752396 |
| 1731537600 | 55.4 | 2.24 | 4.21 | 55.95 | 55.95 | 54.11 | 8223038 |
| 1731451200 | 53.16 | -0.91 | -1.68 | 54.02 | 54.37 | 52.86 | 7086834 |
| 1731364800 | 54.07 | -0.41 | -0.75 | 54.3 | 54.96 | 53.96 | 3485248 |
| 1731105600 | 54.48 | -0.41 | -0.75 | 54.61 | 54.71 | 54.06 | 3404479 |
| 1731019200 | 54.89 | 0.23 | 0.42 | 54.45 | 55.22 | 54.11 | 5337237 |
| 1730932800 | 54.66 | 1.48 | 2.78 | 53.12 | 54.76 | 53.12 | 5743623 |
| 1730846400 | 53.18 | 0.09 | 0.17 | 53.2 | 53.76 | 52.9 | 9885502 |
| 1730760000 | 53.09 | 0.63 | 1.20 | 52.87 | 53.39 | 52.78 | 6383671 |
| 1730497200 | 52.46 | -0.1 | -0.19 | 53.18 | 53.68 | 52.18 | 2062962 |
| 1730410800 | 52.56 | -0.39 | -0.74 | 53.31 | 53.31 | 51.98 | 3237877 |
| 1730324400 | 52.95 | -0.02 | -0.04 | 53.15 | 53.49 | 52.8 | 2674860 |
| 1730238000 | 52.97 | -0.46 | -0.86 | 53.3 | 53.34 | 52.56 | 2249150 |
| 1730151600 | 53.43 | -0.73 | -1.35 | 52.6 | 53.5 | 52.4 | 5759386 |
| 1729892400 | 54.16 | 0.79 | 1.48 | 53.5 | 54.34 | 53.47 | 2038770 |
| 1729806000 | 53.37 | -0.01 | -0.02 | 53.3 | 53.69 | 52.72 | 2756163 |
| 1729719600 | 53.38 | -0.73 | -1.35 | 54 | 54 | 53.01 | 4058234 |
| 1729633200 | 54.11 | 0.19 | 0.35 | 53.96 | 54.38 | 53.52 | 1972876 |
| 1729546800 | 53.92 | -0.08 | -0.15 | 54.34 | 54.71 | 53.58 | 6641663 |
| 1729287600 | 54 | 0.21 | 0.39 | 53.46 | 54.15 | 53.17 | 3977405 |
| 1729201200 | 53.79 | 0.64 | 1.20 | 53.02 | 53.8 | 53.02 | 2740089 |
| 1729114800 | 53.15 | 0.37 | 0.70 | 52.79 | 53.28 | 52.72 | 3352281 |
| 1729028400 | 52.78 | -2.84 | -5.11 | 53.58 | 53.75 | 52.67 | 5129622 |
| 1728682800 | 55.62 | -0.01 | -0.02 | 55.41 | 55.65 | 55.22 | 3597938 |
| 1728596400 | 55.63 | 1.42 | 2.62 | 54.5 | 55.86 | 54.5 | 7300970 |
| 1728510000 | 54.21 | 0.62 | 1.16 | 53.18 | 54.34 | 53.07 | 4587574 |
| 1728423600 | 53.59 | -1.58 | -2.86 | 54.1 | 54.17 | 53.17 | 4104961 |
| 1728337200 | 55.17 | 0.94 | 1.73 | 54.61 | 55.35 | 54.47 | 3809634 |
| 1728078000 | 54.23 | 0.65 | 1.21 | 53.92 | 54.26 | 53.25 | 3609359 |
| 1727991600 | 53.58 | 1.4 | 2.68 | 52.5 | 53.63 | 52.02 | 5150091 |
| 1727905200 | 52.18 | 0.26 | 0.50 | 52.88 | 52.93 | 51.61 | 3098960 |
| 1727818800 | 51.92 | 2 | 4.01 | 49.59 | 52.02 | 49.47 | 5659380 |
| 1727732400 | 49.92 | 0.14 | 0.28 | 49.59 | 50.2 | 49.47 | 8430873 |
| 1727473200 | 49.78 | 0.6 | 1.22 | 49.38 | 49.83 | 49.2 | 7930634 |
| 1727386800 | 49.18 | -1.29 | -2.56 | 49.48 | 50.15 | 49.03 | 7977733 |
| 1727300400 | 50.47 | -0.86 | -1.68 | 51.2 | 51.42 | 50.13 | 2530478 |
| 1727214000 | 51.33 | 0.21 | 0.41 | 52.02 | 52.23 | 51.32 | 5795327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
