News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.88 | -6.01378158279 | 47.89 | 48.26 | 44.04 | 8844762 | 45.66386035 | CS |
| 4 | 2.68 | 6.33120718167 | 42.33 | 48.26 | 42.04 | 8755201 | 44.78866872 | CS |
| 12 | -3.86 | -7.89850624105 | 48.87 | 49.47 | 42.04 | 11002303 | 45.87067014 | CS |
| 26 | -4.01 | -8.18033455732 | 49.02 | 52.14 | 42.04 | 11734709 | 46.45406003 | CS |
| 52 | 2.585 | 6.09310548026 | 42.425 | 56.495 | 40.02 | 9655368 | 47.32684858 | CS |
| 156 | 12.51 | 38.4923076923 | 32.5 | 56.495 | 29.375 | 7481609 | 42.53331053 | CS |
| 260 | 24.125 | 115.513526454 | 20.885 | 56.495 | 4.9 | 7250768 | 32.66802616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 44.33 | 0 | 0.00 | 44.33 | 44.33 | 44.33 | 0 |
| 1737067200 | 44.33 | -0.81 | -1.79 | 44.8 | 44.95 | 44.04 | 8999917 |
| 1736980800 | 45.14 | -0.12 | -0.27 | 45.42 | 45.61 | 44.81 | 5126829 |
| 1736894400 | 45.26 | -0.19 | -0.42 | 45.45 | 45.54 | 44.7 | 5497621 |
| 1736808000 | 45.45 | -1.82 | -3.85 | 47.37 | 48.26 | 45.24 | 12417304 |
| 1736548800 | 47.27 | 0.36 | 0.77 | 47.89 | 48.21 | 47.05 | 12182138 |
| 1736462400 | 46.91 | -0.08 | -0.17 | 46.91 | 47.24 | 46.78 | 1905370 |
| 1736376000 | 46.99 | -0.02 | -0.04 | 47.05 | 47.21 | 46.58 | 6565561 |
| 1736289600 | 47.01 | 0.78 | 1.69 | 46.81 | 47.08 | 46.26 | 7967616 |
| 1736203200 | 46.23 | 0.62 | 1.36 | 46.24 | 47.03 | 45.96 | 13435210 |
| 1735944000 | 45.61 | 0.43 | 0.95 | 45.45 | 45.65 | 45.24 | 4643033 |
| 1735857600 | 45.18 | 0.8 | 1.80 | 44.85 | 45.59 | 44.81 | 7239316 |
| 1735684800 | 44.38 | 0.95 | 2.19 | 43.63 | 44.57 | 43.53 | 4919016 |
| 1735598400 | 43.43 | -0.05 | -0.11 | 43.5 | 43.83 | 43.23 | 3841155 |
| 1735339200 | 43.48 | 0.01 | 0.02 | 43.78 | 44.05 | 43.24 | 18726293 |
| 1735069200 | 43.47 | 0.3 | 0.69 | 43.47 | 43.72 | 42.97 | 2058866 |
| 1734993600 | 43.17 | 0.67 | 1.58 | 42.34 | 43.26 | 42.21 | 14603655 |
| 1734734400 | 42.5 | 0.02 | 0.05 | 42.33 | 43 | 42.04 | 18709516 |
| 1734648000 | 42.48 | -0.36 | -0.84 | 43.35 | 43.41 | 42.21 | 16356592 |
| 1734561600 | 42.84 | -0.96 | -2.19 | 44.12 | 44.12 | 42.63 | 21251958 |
| 1734475200 | 43.8 | -0.15 | -0.34 | 43.5 | 43.94 | 43.07 | 20110879 |
| 1734388800 | 43.95 | -0.83 | -1.85 | 44.6 | 44.6 | 43.51 | 24796167 |
| 1734129600 | 44.78 | -0.24 | -0.53 | 44.55 | 44.8 | 43.91 | 24879919 |
| 1734043200 | 45.02 | -1.04 | -2.26 | 46 | 46 | 44.88 | 14940635 |
| 1733956800 | 46.06 | 0.51 | 1.12 | 45.86 | 46.06 | 45.59 | 19679264 |
| 1733870400 | 45.55 | -0.35 | -0.76 | 46.5 | 46.5 | 45.54 | 24604306 |
| 1733784000 | 45.9 | 0.24 | 0.53 | 46.23 | 46.67 | 45.81 | 14277678 |
| 1733524800 | 45.66 | -0.98 | -2.10 | 46.5 | 46.5 | 45.47 | 19206959 |
| 1733438400 | 46.64 | 0.06 | 0.13 | 46.7 | 47.21 | 46.55 | 12690795 |
| 1733352000 | 46.58 | -1.56 | -3.24 | 48.02 | 48.42 | 46.4 | 33435753 |
| 1733265600 | 48.14 | 0.91 | 1.93 | 47.61 | 48.28 | 47.41 | 36902217 |
| 1733179200 | 47.23 | -0.29 | -0.61 | 47.67 | 47.9 | 47.06 | 24814122 |
| 1732920000 | 47.52 | 0 | 0.00 | 47.43 | 47.72 | 47.33 | 6276137 |
| 1732833600 | 47.52 | 0.5 | 1.06 | 46.89 | 47.56 | 46.89 | 2908957 |
| 1732747200 | 47.02 | 0.32 | 0.69 | 46.7 | 47.27 | 46.6 | 3971594 |
| 1732660800 | 46.7 | -0.89 | -1.87 | 47.87 | 47.89 | 46.02 | 22453626 |
| 1732574400 | 47.59 | -1.12 | -2.30 | 48.4 | 48.75 | 47.41 | 19160630 |
| 1732315200 | 48.71 | 0.41 | 0.85 | 48.18 | 48.92 | 47.9 | 4907381 |
| 1732228800 | 48.3 | 1.09 | 2.31 | 47.6 | 48.44 | 47.2 | 11122938 |
| 1732142400 | 47.21 | 0.17 | 0.36 | 47 | 47.3 | 46.83 | 10349835 |
| 1732056000 | 47.04 | -0.13 | -0.28 | 46.8 | 47.28 | 46.42 | 7309263 |
| 1731969600 | 47.17 | 0.56 | 1.20 | 46.88 | 47.43 | 46.83 | 12270369 |
| 1731710400 | 46.61 | -1.24 | -2.59 | 47.64 | 48.13 | 46.48 | 10108728 |
| 1731624000 | 47.85 | 1.15 | 2.46 | 47.05 | 47.86 | 47 | 4723355 |
| 1731537600 | 46.7 | -0.37 | -0.79 | 47.26 | 47.38 | 45.62 | 5172865 |
| 1731451200 | 47.07 | -0.63 | -1.32 | 47.9 | 48.25 | 46.89 | 3696037 |
| 1731364800 | 47.7 | 0.13 | 0.27 | 47.54 | 48.03 | 46.96 | 2741098 |
| 1731105600 | 47.57 | -0.69 | -1.43 | 48.01 | 48.02 | 46.96 | 4063326 |
| 1731019200 | 48.26 | -0.08 | -0.17 | 48.21 | 48.55 | 47.84 | 3744498 |
| 1730932800 | 48.34 | 0.75 | 1.58 | 47.41 | 48.53 | 47.41 | 4349783 |
| 1730846400 | 47.59 | -0.04 | -0.08 | 47.6 | 47.85 | 47.31 | 3183833 |
| 1730760000 | 47.63 | 0.35 | 0.74 | 47.72 | 48.29 | 47.39 | 2911939 |
| 1730497200 | 47.28 | -0.07 | -0.15 | 48 | 48.11 | 47.15 | 3601121 |
| 1730410800 | 47.35 | -0.15 | -0.32 | 48.2 | 48.45 | 47.04 | 6255016 |
| 1730324400 | 47.5 | -0.4 | -0.84 | 48.01 | 48.14 | 47.49 | 3766219 |
| 1730238000 | 47.9 | -0.32 | -0.66 | 48.12 | 48.42 | 47.44 | 3856616 |
| 1730151600 | 48.22 | -1.17 | -2.37 | 47.65 | 48.3 | 47.53 | 5085946 |
| 1729892400 | 49.39 | 0.78 | 1.60 | 48.87 | 49.47 | 48.77 | 2354524 |
| 1729806000 | 48.61 | 0.03 | 0.06 | 48.58 | 49.21 | 48.13 | 3057784 |
| 1729719600 | 48.58 | -0.44 | -0.90 | 48.92 | 48.92 | 48.15 | 7190556 |
| 1729633200 | 49.02 | -0.38 | -0.77 | 49.4 | 49.55 | 48.78 | 3486726 |
| 1729546800 | 49.4 | 0.34 | 0.69 | 49.49 | 49.68 | 49.06 | 3948557 |
| 1729287600 | 49.06 | -0.19 | -0.39 | 49.1 | 49.26 | 48.47 | 2389452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
