News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4679 | 0.968135733499 | 48.33 | 50.305 | 48.33 | 20078 | 49.39502306 | SP |
| 4 | 1.9679 | 4.20222079863 | 46.83 | 50.305 | 46.501 | 22715 | 47.70946549 | SP |
| 12 | -0.3321 | -0.675961734175 | 49.13 | 50.305 | 46.0201 | 21110 | 47.96872422 | SP |
| 26 | 3.3779 | 7.43703214443 | 45.42 | 52.9209 | 45.12 | 26437 | 48.63919555 | SP |
| 52 | 4.0379 | 9.02122430742 | 44.76 | 52.9209 | 35.145 | 35263 | 44.44733752 | SP |
| 156 | -22.3421 | -31.4058195108 | 71.14 | 72.9 | 35.145 | 76235 | 50.13220261 | SP |
| 260 | 0.1979 | 0.407201646091 | 48.6 | 73.38 | 30.56 | 124477 | 51.46452128 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 48.7979 | -0.22 | -0.45 | 48.81 | 49.035 | 48.53 | 8497 |
| 1721341800 | 49.0191 | -0.98 | -1.96 | 50 | 50.305 | 49.01 | 26182 |
| 1721255400 | 50 | -0.13 | -0.26 | 49.5 | 50.19 | 49.5 | 20187 |
| 1721169000 | 50.13 | 1.06 | 2.16 | 49.14 | 50.13 | 49.14 | 19006 |
| 1721082600 | 49.07 | 0.97 | 2.02 | 48.33 | 49.0899 | 48.33 | 29365 |
| 1720823400 | 48.1 | 0.45 | 0.94 | 47.86 | 48.3436 | 47.86 | 14539 |
| 1720737000 | 47.65 | 0.78 | 1.66 | 47.27 | 47.7 | 47.27 | 50310 |
| 1720650600 | 46.87 | -0.33 | -0.70 | 47.11 | 47.1197 | 46.51 | 22741 |
| 1720564200 | 47.2 | -0.14 | -0.30 | 47.23 | 47.41 | 47.04 | 19513 |
| 1720477800 | 47.34 | -0.19 | -0.40 | 47.59 | 47.81 | 47.21 | 24326 |
| 1720218600 | 47.53 | 0.26 | 0.55 | 47.18 | 47.53 | 47.0375 | 22101 |
| 1720040640 | 47.27 | 0.02 | 0.04 | 47.32 | 47.5524 | 47.25 | 18497 |
| 1719959400 | 47.25 | 0.52 | 1.11 | 46.7 | 47.25 | 46.7 | 19026 |
| 1719873000 | 46.73 | 0.01 | 0.02 | 46.98 | 47.2 | 46.51 | 18961 |
| 1719613800 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1719527400 | 46.72 | -0.03 | -0.06 | 46.68 | 46.7399 | 46.501 | 31792 |
| 1719441000 | 46.75 | -0.32 | -0.68 | 46.84 | 46.8775 | 46.67 | 15857 |
| 1719354600 | 47.07 | -0.13 | -0.28 | 47.11 | 47.2 | 46.895 | 30020 |
| 1719268200 | 47.2 | 0.37 | 0.79 | 46.83 | 47.3519 | 46.74 | 30792 |
| 1719009000 | 46.83 | -0.04 | -0.09 | 46.7 | 46.9 | 46.55 | 17351 |
| 1718922600 | 46.87 | 0.29 | 0.62 | 46.36 | 46.905 | 46.3 | 20030 |
| 1718749800 | 46.58 | -0.14 | -0.30 | 46.52 | 46.77 | 46.49 | 26251 |
| 1718663400 | 46.72 | 0.17 | 0.37 | 46.24 | 46.72 | 46.0201 | 32201 |
| 1718404200 | 46.55 | -0.45 | -0.96 | 46.54 | 46.625 | 46.19 | 11856 |
| 1718317800 | 47.0001 | -0.87 | -1.82 | 47.66 | 47.66 | 46.69 | 30829 |
| 1718231400 | 47.87 | 0.39 | 0.82 | 48.36 | 48.595 | 47.83 | 11713 |
| 1718145000 | 47.48 | -0.57 | -1.19 | 47.84 | 47.84 | 47.23 | 98368 |
| 1718058600 | 48.05 | -0.18 | -0.37 | 47.77 | 48.16 | 47.68 | 26934 |
| 1717799400 | 48.23 | -0.25 | -0.52 | 48.23 | 48.665 | 48.17 | 14182 |
| 1717713000 | 48.48 | 0.32 | 0.66 | 48.06 | 48.53 | 47.97 | 19014 |
| 1717626600 | 48.16 | 0.48 | 1.01 | 48 | 48.16 | 47.635 | 25436 |
| 1717540200 | 47.68 | 0.09 | 0.19 | 47.42 | 47.88 | 47.4 | 24879 |
| 1717453800 | 47.59 | -0.24 | -0.50 | 48.11 | 48.11 | 47.31 | 24540 |
| 1717194600 | 47.8269 | 0.27 | 0.56 | 47.82 | 47.8269 | 47.1401 | 21863 |
| 1717108200 | 47.56 | 0.23 | 0.49 | 47.56 | 47.79 | 47.49 | 24042 |
| 1717021800 | 47.33 | -0.75 | -1.56 | 47.39 | 47.4636 | 47.3 | 11189 |
| 1716935400 | 48.08 | -0.21 | -0.43 | 48.34 | 48.34 | 47.75 | 6862 |
| 1716589800 | 48.29 | 0.44 | 0.92 | 48.12 | 48.472 | 48.12 | 9796 |
| 1716503400 | 47.85 | -0.85 | -1.75 | 48.79 | 48.79 | 47.62 | 14352 |
| 1716417000 | 48.7 | -0.65 | -1.32 | 49.03 | 49.08 | 48.623 | 10666 |
| 1716330600 | 49.35 | -0.24 | -0.48 | 49.4 | 49.4 | 49.06 | 19420 |
| 1716244200 | 49.5857 | 0.15 | 0.29 | 49.44 | 49.5857 | 49.22 | 31305 |
| 1715985000 | 49.44 | 0.11 | 0.22 | 49.28 | 49.65 | 49.28 | 16180 |
| 1715898600 | 49.33 | -0.38 | -0.76 | 49.59 | 49.755 | 49.3 | 33849 |
| 1715812200 | 49.71 | 0.28 | 0.57 | 49.65 | 49.85 | 49.63 | 11136 |
| 1715725800 | 49.43 | 0.18 | 0.37 | 49.18 | 49.52 | 49.18 | 36368 |
| 1715639400 | 49.25 | 0.04 | 0.09 | 49.34 | 49.7 | 49.24 | 15674 |
| 1715380200 | 49.2058 | -0.23 | -0.47 | 49.66 | 49.8 | 48.69 | 9242 |
| 1715293800 | 49.4372 | 0.27 | 0.56 | 49.34 | 49.54 | 49.04 | 10013 |
| 1715207400 | 49.1638 | -0.02 | -0.04 | 49 | 49.3 | 48.91 | 10432 |
| 1715121000 | 49.185 | 0.13 | 0.25 | 49.26 | 49.46 | 49.08 | 10059 |
| 1715034600 | 49.06 | 0.62 | 1.28 | 48.75 | 49.1 | 48.75 | 14163 |
| 1714775400 | 48.44 | 0.11 | 0.23 | 49.02 | 49.02 | 48.36 | 14130 |
| 1714689000 | 48.33 | 1.06 | 2.24 | 47.9 | 48.4021 | 47.63 | 20596 |
| 1714602600 | 47.27 | -0.83 | -1.73 | 47.71 | 48 | 47.14 | 13752 |
| 1714516200 | 48.1 | -0.9 | -1.84 | 48.89 | 48.89 | 48.1 | 5024 |
| 1714429800 | 49 | -0.12 | -0.24 | 49.13 | 49.33 | 48.91 | 20226 |
| 1714170600 | 49.12 | 0.61 | 1.26 | 48.48 | 49.2751 | 48.48 | 8899 |
| 1714084200 | 48.51 | -1.12 | -2.26 | 48.55 | 48.72 | 48 | 11039 |
| 1713997800 | 49.63 | -0.27 | -0.54 | 49.79 | 49.97 | 49.4 | 17221 |
| 1713911400 | 49.9 | 1.21 | 2.49 | 48.91 | 49.95 | 48.91 | 38869 |
| 1713825000 | 48.69 | 0.71 | 1.48 | 48.29 | 48.995 | 48.14 | 10094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
