News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5136 | 5.23557592168 | 48.01 | 50.565 | 47.92 | 6686 | 49.12323179 | SP |
| 4 | 1.8536 | 3.80850626669 | 48.67 | 51.07 | 47.92 | 6719 | 49.80356635 | SP |
| 12 | 0.0436 | 0.0863708399366 | 50.48 | 51.07 | 42.91 | 6087 | 47.4539423 | SP |
| 26 | -64.2964 | -55.9975614005 | 114.82 | 117.47 | 42.91 | 4909 | 63.48318869 | SP |
| 52 | -56.4164 | -52.7551898261 | 106.94 | 117.47 | 42.91 | 3369 | 74.53016356 | SP |
| 156 | -33.1464 | -39.6156328433 | 83.67 | 117.47 | 42.91 | 5421 | 86.44538148 | SP |
| 260 | -74.2364 | -59.5033664636 | 124.76 | 167.01 | 42.91 | 7775 | 95.43869612 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 49.4526 | -0.5 | -1.00 | 49.05 | 49.72 | 49.0401 | 6671 |
| 1740094200 | 49.95 | 0.5 | 1.01 | 48.79 | 49.99 | 48.79 | 6853 |
| 1740007800 | 49.45 | 1.21 | 2.51 | 47.95 | 49.45 | 47.95 | 3150 |
| 1739921400 | 48.24 | -0.18 | -0.36 | 48.01 | 48.28 | 47.92 | 10068 |
| 1739575800 | 48.4166 | -1.09 | -2.20 | 49.55 | 49.55 | 48.4166 | 2077 |
| 1739489400 | 49.5061 | 0.38 | 0.77 | 49.44 | 49.67 | 49.31 | 2574 |
| 1739403000 | 49.1293 | -0.06 | -0.12 | 49.17 | 49.31 | 48.81 | 1292 |
| 1739316600 | 49.19 | -0.23 | -0.47 | 49.01 | 49.37 | 48.94 | 5928 |
| 1739230200 | 49.42 | -0.17 | -0.34 | 49.34 | 49.42 | 48.91 | 3355 |
| 1738971000 | 49.59 | -0.48 | -0.95 | 50.02 | 50.49 | 49.47 | 3985 |
| 1738884600 | 50.0661 | -0.91 | -1.79 | 50.93 | 50.93 | 50.06 | 3481 |
| 1738798200 | 50.98 | 0.93 | 1.86 | 50.28 | 51.07 | 50.28 | 3734 |
| 1738711800 | 50.05 | -0.37 | -0.73 | 49.3 | 50.0599 | 49.06 | 8936 |
| 1738625400 | 50.4188 | 0.49 | 0.99 | 49.12 | 50.56 | 49.12 | 7635 |
| 1738366200 | 49.9239 | -0.32 | -0.64 | 50.72 | 50.954 | 49.9239 | 14670 |
| 1738279800 | 50.2456 | 1.1 | 2.24 | 49.73 | 50.48 | 49.73 | 12962 |
| 1738193400 | 49.1465 | -0.62 | -1.25 | 49.52 | 49.5436 | 49.11 | 3887 |
| 1738107000 | 49.7695 | -0.57 | -1.12 | 50.51 | 50.51 | 49.7695 | 4529 |
| 1738020600 | 50.3347 | 2.06 | 4.26 | 48.67 | 50.3347 | 48.67 | 20616 |
| 1737761400 | 48.2774 | 1.42 | 3.04 | 47.51 | 48.44 | 47.51 | 2435 |
| 1737675000 | 46.853 | 0 | 0.00 | 46.853 | 46.853 | 46.853 | 0 |
| 1737588600 | 46.853 | -0.21 | -0.45 | 46.78 | 47.06 | 46.55 | 3767 |
| 1737502200 | 47.0652 | 1.44 | 3.16 | 46.01 | 47.0652 | 46.01 | 8323 |
| 1737156600 | 45.6217 | -0.63 | -1.35 | 45.92 | 46.2 | 45.6217 | 1340 |
| 1737070200 | 46.2476 | 0.41 | 0.89 | 45.74 | 46.3 | 45.5 | 2402 |
| 1736983800 | 45.8418 | 0.29 | 0.64 | 45.86 | 46.11 | 45.79 | 4465 |
| 1736897400 | 45.5501 | -0.92 | -1.98 | 46.32 | 46.32 | 45.06 | 7253 |
| 1736811000 | 46.47 | 1.17 | 2.57 | 45.3 | 46.6604 | 45.3 | 5328 |
| 1736551800 | 45.3042 | -0.53 | -1.16 | 45.6 | 45.7608 | 45.19 | 4669 |
| 1736379000 | 45.837 | 0.43 | 0.96 | 45.74 | 45.87 | 44.81 | 5838 |
| 1736292600 | 45.4029 | 0.57 | 1.28 | 45.03 | 45.8399 | 45.03 | 15472 |
| 1736206200 | 44.83 | -0.04 | -0.08 | 45.28 | 45.422 | 44.83 | 2850 |
| 1735947000 | 44.866 | 0.87 | 1.97 | 44.08 | 45.0094 | 44.08 | 4030 |
| 1735860600 | 44 | 0.01 | 0.03 | 44.62 | 44.73 | 43.8001 | 5375 |
| 1735687800 | 43.9888 | 0.08 | 0.18 | 44.26 | 44.26 | 43.5953 | 6275 |
| 1735601400 | 43.9091 | -1.02 | -2.27 | 44.27 | 44.27 | 43.645 | 2753 |
| 1735342200 | 44.9304 | -0.47 | -1.05 | 45.12 | 45.12 | 44.62 | 3461 |
| 1735255800 | 45.4049 | 0.22 | 0.50 | 45.02 | 45.455 | 44.76 | 2154 |
| 1735077840 | 45.1799 | 0.23 | 0.51 | 44.94 | 45.1799 | 44.46 | 3093 |
| 1734996600 | 44.9493 | 0.83 | 1.87 | 44.16 | 44.9493 | 43.811 | 4277 |
| 1734737400 | 44.1232 | 0.99 | 2.29 | 43.68 | 44.8701 | 43.68 | 5222 |
| 1734651000 | 43.1366 | -0.87 | -1.98 | 43.65 | 43.805 | 42.91 | 17013 |
| 1734564600 | 44.0059 | -0.99 | -2.21 | 44.69 | 45.3976 | 44.0059 | 7081 |
| 1734478200 | 45 | -0.01 | -0.03 | 44.57 | 45.28 | 44.57 | 8497 |
| 1734391800 | 45.0145 | -1.2 | -2.59 | 46.05 | 46.5634 | 45.01 | 15993 |
| 1734132600 | 46.2119 | -0.06 | -0.13 | 46.32 | 46.3483 | 45.8416 | 4806 |
| 1734046200 | 46.27 | -0.73 | -1.55 | 46.88 | 47.2 | 46.1726 | 5632 |
| 1733959800 | 46.9963 | -1.2 | -2.50 | 48.11 | 48.11 | 46.9963 | 1480 |
| 1733873400 | 48.2 | -0.48 | -0.98 | 48.82 | 48.82 | 48.2 | 1864 |
| 1733787000 | 48.6759 | 0.26 | 0.54 | 48.37 | 48.7329 | 48.37 | 2059 |
| 1733527800 | 48.4125 | -0.57 | -1.17 | 49 | 49.1 | 48.33 | 7593 |
| 1733441400 | 48.9833 | -1.14 | -2.27 | 49.7 | 49.7 | 48.84 | 7305 |
| 1733355000 | 50.12 | -0.12 | -0.23 | 50.3 | 50.7 | 49.91 | 10087 |
| 1733268600 | 50.2355 | -0.17 | -0.34 | 50.35 | 50.58 | 50.2355 | 2172 |
| 1733182200 | 50.4063 | -0.22 | -0.44 | 50.48 | 50.5 | 50.1068 | 6196 |
| 1732917840 | 50.6312 | 0.31 | 0.61 | 50.52 | 50.72 | 50.52 | 913 |
| 1732750200 | 50.3234 | 0.47 | 0.94 | 49.66 | 50.7829 | 49.66 | 2292 |
| 1732663800 | 49.8559 | 0.55 | 1.11 | 49.62 | 49.97 | 49.08 | 2708 |
| 1732577400 | 49.3071 | 0.77 | 1.59 | 49.12 | 49.56 | 48.98 | 5268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
