News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2537 | -2.65164974619 | 47.28 | 48.5 | 45.89 | 639 | 47.17023803 | SP |
| 4 | -8.0137 | -14.8292005922 | 54.04 | 54.04 | 45.4882 | 1164 | 48.75624151 | SP |
| 12 | -5.6437 | -10.9225856396 | 51.67 | 54.5031 | 42.0587 | 1507 | 48.11934875 | SP |
| 26 | 11.8563 | 34.6979806848 | 34.17 | 58.14 | 31.32 | 2568 | 45.0682371 | SP |
| 52 | 19.7963 | 75.4719786504 | 26.23 | 58.14 | 23.67 | 2765 | 39.99737817 | SP |
| 156 | 19.7963 | 75.4719786504 | 26.23 | 58.14 | 23.67 | 2765 | 39.99737817 | SP |
| 260 | 19.7963 | 75.4719786504 | 26.23 | 58.14 | 23.67 | 2765 | 39.99737817 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 46.0263 | -1.29 | -2.72 | 45.92 | 46.0263 | 45.89 | 556 |
| 1719959400 | 47.3148 | -0.92 | -1.91 | 47.9 | 47.9 | 47.3148 | 210 |
| 1719873000 | 48.234 | 1.89 | 4.07 | 48.09 | 48.5 | 48.09 | 1102 |
| 1719613800 | 46.3467 | -1.1 | -2.31 | 47.28 | 47.44 | 46.3467 | 688 |
| 1719527400 | 47.4442 | 0.48 | 1.02 | 47.1 | 47.5 | 47.1 | 1824 |
| 1719441000 | 46.9653 | -0.48 | -1.02 | 46.76 | 46.9653 | 46.76 | 419 |
| 1719354600 | 47.45 | 1.96 | 4.31 | 46.94 | 47.45 | 46.94 | 1418 |
| 1719268200 | 45.4882 | -3.6 | -7.33 | 46.4 | 46.46 | 45.4882 | 1814 |
| 1719009000 | 49.0888 | -0.3 | -0.61 | 48.47 | 49.0888 | 48.26 | 453 |
| 1718922600 | 49.39 | 1.21 | 2.52 | 49.65 | 49.65 | 49.2 | 2203 |
| 1718749800 | 48.1762 | -1.98 | -3.95 | 48.38 | 48.48 | 48.1762 | 591 |
| 1718663400 | 50.1578 | 1.54 | 3.17 | 49.6 | 50.1578 | 49.448 | 410 |
| 1718404200 | 48.6153 | -1.09 | -2.19 | 50.28 | 50.28 | 48.31 | 2247 |
| 1718317800 | 49.7042 | -0.55 | -1.10 | 50.47 | 50.47 | 49.6892 | 581 |
| 1718231400 | 50.2589 | 0.15 | 0.29 | 51.69 | 52 | 50.2589 | 2035 |
| 1718145000 | 50.112 | -1.99 | -3.81 | 50.45 | 50.45 | 49.48 | 2471 |
| 1718058600 | 52.0985 | -0.09 | -0.17 | 52.03 | 52.49 | 52.03 | 934 |
| 1717799400 | 52.1883 | -1.32 | -2.46 | 54.04 | 54.04 | 51.98 | 1001 |
| 1717713000 | 53.504 | -1 | -1.83 | 54.05 | 54.22 | 53.46 | 2317 |
| 1717626600 | 54.5031 | 0.98 | 1.84 | 54.02 | 54.5031 | 53.66 | 972 |
| 1717540200 | 53.5196 | 0.72 | 1.37 | 53 | 53.8319 | 53 | 1536 |
| 1717453800 | 52.7961 | 0.32 | 0.61 | 53.6 | 53.99 | 52.7961 | 1570 |
| 1717194600 | 52.4768 | -0.19 | -0.36 | 53.2 | 53.2 | 51.78 | 604 |
| 1717108200 | 52.669 | 0.59 | 1.14 | 52.72 | 53.26 | 52.669 | 1097 |
| 1717021800 | 52.0757 | -1.13 | -2.12 | 52.73 | 52.73 | 52.0757 | 388 |
| 1716935400 | 53.202 | 0.42 | 0.79 | 54.41 | 54.41 | 52.91 | 1657 |
| 1716589800 | 52.7851 | 0.36 | 0.69 | 52.15 | 52.7851 | 51.74 | 2061 |
| 1716503400 | 52.4248 | -0.53 | -0.99 | 53.83 | 53.83 | 52.4248 | 1284 |
| 1716417000 | 52.95 | 0.21 | 0.40 | 52.75 | 53.5517 | 52.5386 | 1522 |
| 1716330600 | 52.7372 | 1.77 | 3.47 | 53.79 | 54.1201 | 52.46 | 3614 |
| 1716244200 | 50.9664 | 3.74 | 7.92 | 47.28 | 50.9664 | 47.17 | 4055 |
| 1715985000 | 47.2266 | 1.71 | 3.76 | 46.87 | 47.2266 | 46.87 | 333 |
| 1715898600 | 45.515 | -0.92 | -1.97 | 46.1 | 46.28 | 45.515 | 836 |
| 1715812200 | 46.4306 | 2.67 | 6.10 | 45.53 | 46.4306 | 45.4025 | 1100 |
| 1715725800 | 43.7608 | -1.07 | -2.40 | 44.14 | 44.14 | 43.7608 | 1110 |
| 1715639400 | 44.8357 | 1.33 | 3.07 | 44.77 | 44.8357 | 44.56 | 787 |
| 1715380200 | 43.5011 | -1.58 | -3.50 | 45.18 | 45.18 | 43.5 | 984 |
| 1715293800 | 45.0792 | 0.27 | 0.61 | 44.36 | 45.0792 | 44.2 | 364 |
| 1715207400 | 44.8061 | -0.71 | -1.55 | 44.79 | 44.87 | 44.79 | 817 |
| 1715121000 | 45.5118 | -0.23 | -0.51 | 45.88 | 45.8951 | 45.5118 | 1276 |
| 1715034600 | 45.7465 | 0.29 | 0.64 | 46.23 | 46.4303 | 45.6999 | 3755 |
| 1714775400 | 45.456 | 1.67 | 3.81 | 44.82 | 45.46 | 44.82 | 2869 |
| 1714689000 | 43.7868 | 1.39 | 3.27 | 43.46 | 43.8 | 43.46 | 2329 |
| 1714602600 | 42.4 | -0.65 | -1.51 | 42.52 | 43 | 42.0587 | 2332 |
| 1714516200 | 43.05 | -3.43 | -7.38 | 44.53 | 44.65 | 43.05 | 5118 |
| 1714429800 | 46.48 | -0.02 | -0.04 | 46.11 | 46.55 | 46.11 | 575 |
| 1714170600 | 46.5 | -0.5 | -1.07 | 46.2 | 46.9097 | 46.2 | 1166 |
| 1714084200 | 47.0048 | 0.41 | 0.87 | 46.5183 | 47.0048 | 46.5183 | 154 |
| 1713997800 | 46.5996 | -1.64 | -3.40 | 48.25 | 48.38 | 46.5996 | 539 |
| 1713911400 | 48.24 | 0.2 | 0.42 | 47.75 | 48.53 | 47.75 | 1505 |
| 1713825000 | 48.038 | 1.43 | 3.06 | 48.05 | 48.1713 | 47.69 | 3416 |
| 1713565800 | 46.61 | 0.61 | 1.32 | 46.65 | 46.71 | 46.4 | 1161 |
| 1713479400 | 46.0016 | 1.35 | 3.03 | 45.4 | 46.0016 | 45.4 | 158 |
| 1713393000 | 44.65 | -1.09 | -2.38 | 45.3 | 45.3 | 43.73 | 5356 |
| 1713306600 | 45.7383 | -0.63 | -1.37 | 45.3 | 45.7383 | 45.01 | 802 |
| 1713220200 | 46.373 | -2.03 | -4.19 | 48.27 | 48.27 | 46 | 534 |
| 1712961000 | 48.4 | -3.69 | -7.08 | 51.67 | 51.67 | 48.0427 | 2909 |
| 1712874600 | 52.09 | 0.09 | 0.17 | 52.39 | 52.39 | 52.03 | 3070 |
| 1712788200 | 52 | 0.48 | 0.93 | 51.65 | 52 | 51.65 | 1854 |
| 1712701800 | 51.5227 | -2.47 | -4.57 | 52.96 | 52.96 | 51.5227 | 1462 |
| 1712615400 | 53.9884 | 4.44 | 8.96 | 54.04 | 54.04 | 53.445 | 2391 |
| 1712356200 | 49.5477 | -0.77 | -1.52 | 49 | 49.5477 | 48.9 | 1299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
