News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.55 | 5.08982035928 | 50.1 | 52.66 | 50.05 | 15050347 | 51.44240079 | CS |
| 4 | -4.27 | -7.50175685172 | 56.92 | 57.17 | 48.62 | 12810193 | 52.68175795 | CS |
| 12 | 3.08 | 6.21343554569 | 49.57 | 58.58 | 48.62 | 8792050 | 53.75781672 | CS |
| 26 | 2.55 | 5.08982035928 | 50.1 | 58.58 | 48.62 | 8137610 | 53.88299246 | CS |
| 52 | 4.4 | 9.11917098446 | 48.25 | 58.58 | 48.02 | 8228892 | 53.22559141 | CS |
| 156 | 12.95 | 32.6196473552 | 39.7 | 58.58 | 36.39 | 9299497 | 46.42093091 | CS |
| 260 | 32.71 | 164.042126379 | 19.94 | 58.58 | 14.02 | 9554782 | 37.92878814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 52.65 | 0.93 | 1.80 | 51.77 | 52.66 | 51.44 | 9345535 |
| 1741902000 | 51.72 | 0.32 | 0.62 | 51.33 | 52.05 | 50.98 | 11464241 |
| 1741815600 | 51.4 | 0.37 | 0.73 | 51.07 | 51.71 | 50.59 | 12317514 |
| 1741729200 | 51.03 | -0.51 | -0.99 | 51.68 | 51.9 | 50.81 | 9733796 |
| 1741642800 | 51.54 | 0.15 | 0.29 | 51.35 | 52.08 | 51.23 | 23606948 |
| 1741387200 | 51.39 | 1.65 | 3.32 | 50.1 | 51.75 | 50.05 | 18129237 |
| 1741300800 | 49.74 | 0.5 | 1.02 | 48.93 | 50.02 | 48.62 | 22291379 |
| 1741214400 | 49.24 | -1.58 | -3.11 | 50 | 50.22 | 48.67 | 18211767 |
| 1741128000 | 50.82 | -1.71 | -3.26 | 51.35 | 51.38 | 50.14 | 17568510 |
| 1741041600 | 52.53 | -2.83 | -5.11 | 54.7 | 55.44 | 52.11 | 24836310 |
| 1740782400 | 55.36 | 0.15 | 0.27 | 54.62 | 55.42 | 54.22 | 18188475 |
| 1740696000 | 55.21 | 0.38 | 0.69 | 55.21 | 55.87 | 55.09 | 10074912 |
| 1740609600 | 54.83 | -0.47 | -0.85 | 55.11 | 55.12 | 54.53 | 8815391 |
| 1740523200 | 55.3 | -0.49 | -0.88 | 56 | 56.25 | 54.54 | 10490896 |
| 1740436800 | 55.79 | -0.4 | -0.71 | 56.5 | 56.5 | 55.59 | 7554605 |
| 1740177600 | 56.19 | -0.76 | -1.33 | 56.57 | 56.76 | 55.84 | 2657213 |
| 1740091200 | 56.95 | 0.21 | 0.37 | 56.5 | 57.16 | 56.36 | 6443672 |
| 1740004800 | 56.74 | 0.25 | 0.44 | 56.65 | 56.96 | 56.43 | 2156208 |
| 1739918400 | 56.49 | 0.44 | 0.79 | 56.1 | 56.94 | 55.76 | 11022565 |
| 1739572800 | 56.05 | -0.63 | -1.11 | 56.92 | 57.17 | 55.86 | 7830029 |
| 1739486400 | 56.68 | 0.1 | 0.18 | 56.45 | 57.1 | 56.37 | 8400218 |
| 1739400000 | 56.58 | -1.47 | -2.53 | 57.53 | 57.94 | 56.28 | 7837990 |
| 1739313600 | 58.05 | 1.48 | 2.62 | 56.99 | 58.31 | 56.78 | 13071539 |
| 1739227200 | 56.57 | 1.23 | 2.22 | 56.18 | 56.79 | 55.92 | 16568288 |
| 1738968000 | 55.34 | 0.35 | 0.64 | 55.39 | 55.88 | 54.47 | 10523573 |
| 1738881600 | 54.99 | -0.45 | -0.81 | 55.65 | 56.66 | 54.52 | 12944349 |
| 1738795200 | 55.44 | 0.79 | 1.45 | 54.52 | 55.69 | 54.27 | 6118950 |
| 1738708800 | 54.65 | -0.08 | -0.15 | 54 | 55.4 | 53.83 | 10853455 |
| 1738622400 | 54.73 | 0.2 | 0.37 | 52.7 | 55.43 | 52.7 | 7590554 |
| 1738363200 | 54.53 | -1.4 | -2.50 | 56 | 56.11 | 54.45 | 4217288 |
| 1738276800 | 55.93 | 0.25 | 0.45 | 55.83 | 56.22 | 55.43 | 6722887 |
| 1738190400 | 55.68 | 0.61 | 1.11 | 54.87 | 55.76 | 54.85 | 4297724 |
| 1738104000 | 55.07 | -0.66 | -1.18 | 55.91 | 55.93 | 54.69 | 3194969 |
| 1738017600 | 55.73 | -0.15 | -0.27 | 55.63 | 56.07 | 54.82 | 4850710 |
| 1737758400 | 55.88 | -0.78 | -1.38 | 56.51 | 56.58 | 55.77 | 3436695 |
| 1737672000 | 56.66 | 0.22 | 0.39 | 56.69 | 57.17 | 56.2 | 2055590 |
| 1737585600 | 56.44 | -0.66 | -1.16 | 57.29 | 57.74 | 56.38 | 2434155 |
| 1737499200 | 57.1 | -0.05 | -0.09 | 56.46 | 57.25 | 56.1 | 2616630 |
| 1737412800 | 57.15 | 0.72 | 1.28 | 56.02 | 57.24 | 56 | 1454277 |
| 1737153600 | 56.43 | 0.19 | 0.34 | 56.1 | 56.75 | 55.69 | 3782944 |
| 1737067200 | 56.24 | -1.26 | -2.19 | 57.44 | 57.54 | 55.97 | 5984755 |
| 1736980800 | 57.5 | 0.39 | 0.68 | 57.35 | 57.75 | 57.07 | 4664426 |
| 1736894400 | 57.11 | 0.38 | 0.67 | 56.42 | 57.25 | 56.2 | 14006365 |
| 1736808000 | 56.73 | -0.07 | -0.12 | 57.09 | 58.58 | 56.52 | 6424313 |
| 1736548800 | 56.8 | 1.62 | 2.94 | 55.75 | 57.05 | 55.74 | 10517289 |
| 1736462400 | 55.18 | 0.09 | 0.16 | 55.01 | 55.47 | 54.83 | 1462356 |
| 1736376000 | 55.09 | 0.05 | 0.09 | 55.08 | 55.3 | 54.61 | 2728300 |
| 1736289600 | 55.04 | 2.09 | 3.95 | 53.78 | 55.31 | 53.63 | 7920300 |
| 1736203200 | 52.95 | 0.31 | 0.59 | 52.75 | 53.74 | 52.72 | 7091945 |
| 1735944000 | 52.64 | 0.72 | 1.39 | 52.17 | 52.66 | 51.88 | 3045660 |
| 1735857600 | 51.92 | 0.61 | 1.19 | 52.02 | 52.44 | 51.6 | 5089780 |
| 1735684800 | 51.31 | 0.6 | 1.18 | 50.88 | 51.41 | 50.75 | 1461161 |
| 1735598400 | 50.71 | -0.15 | -0.29 | 50.84 | 51.08 | 50.48 | 5881922 |
| 1735339200 | 50.86 | 0.25 | 0.49 | 50.73 | 51.3 | 50.44 | 12475132 |
| 1735069200 | 50.61 | 0.24 | 0.48 | 50.58 | 50.82 | 50.07 | 2511646 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
