News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.19 | -4.43050778879 | 49.43 | 49.43 | 47.22 | 163234 | 48.20875962 | SP |
| 4 | -1.43 | -2.9381549209 | 48.67 | 51.32 | 47.22 | 114704 | 49.37286743 | SP |
| 12 | -2.1 | -4.25618159708 | 49.34 | 51.32 | 45.6551 | 89655 | 48.67926366 | SP |
| 26 | 6.24 | 15.2195121951 | 41 | 51.32 | 39.4 | 70566 | 46.91340732 | SP |
| 52 | 7.53 | 18.9624779652 | 39.71 | 51.32 | 36 | 70710 | 43.34432078 | SP |
| 156 | 13.4979995 | 40.0035543239 | 33.7420005 | 51.32 | 21.12100031 | 57778 | 36.70895239 | SP |
| 260 | 18.27399957 | 63.0877556401 | 28.96600043 | 52.94200079 | 21.12100031 | 45210 | 37.50073927 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 47.24 | -0.88 | -1.83 | 48.43 | 48.75 | 46.97 | 72956 |
| 1740785700 | 48.12 | 0.61 | 1.28 | 47.35 | 48.17 | 47.27 | 48074 |
| 1740699300 | 47.51 | -1.1 | -2.26 | 48.76 | 48.9 | 47.51 | 237089 |
| 1740612900 | 48.61 | 0.3 | 0.62 | 48.57 | 49.14 | 48.45 | 131608 |
| 1740526500 | 48.31 | -0.57 | -1.17 | 48.78 | 48.78 | 47.68 | 264849 |
| 1740440100 | 48.88 | -0.62 | -1.25 | 49.43 | 49.43 | 48.51 | 134550 |
| 1740180900 | 49.5 | -0.96 | -1.90 | 50.87 | 50.87 | 49.42 | 73856 |
| 1740094500 | 50.46 | -0.36 | -0.71 | 50.85 | 50.9 | 50.21 | 32288 |
| 1740008100 | 50.82 | -0.19 | -0.37 | 50.84 | 50.88 | 50.37 | 58056 |
| 1739921700 | 51.01 | -0.14 | -0.27 | 51.32 | 51.32 | 50.61 | 61894 |
| 1739576100 | 51.15 | 0.23 | 0.45 | 51.01 | 51.23 | 50.83 | 80410 |
| 1739489700 | 50.92 | 0.64 | 1.27 | 50.24 | 50.945 | 50.1 | 80557 |
| 1739403300 | 50.28 | 0.31 | 0.62 | 49.5 | 50.335 | 49.4065 | 257016 |
| 1739316900 | 49.97 | -0.13 | -0.26 | 49.74 | 50.08 | 49.74 | 88552 |
| 1739230500 | 50.1 | 0.6 | 1.21 | 50.09 | 50.25 | 50 | 92493 |
| 1738971300 | 49.5 | -0.25 | -0.50 | 49.88 | 50.268 | 49.5 | 229991 |
| 1738884900 | 49.75 | 0.12 | 0.24 | 49.51 | 49.83 | 49.51 | 44521 |
| 1738798500 | 49.63 | -0.56 | -1.12 | 49.49 | 49.6908 | 49.3 | 49694 |
| 1738712100 | 50.19 | 0.77 | 1.56 | 49.71 | 50.19 | 49.71 | 39709 |
| 1738625700 | 49.42 | -0.3 | -0.60 | 48.67 | 49.66 | 48.67 | 174176 |
| 1738366500 | 49.72 | -0.18 | -0.36 | 50.28 | 50.38 | 49.5658 | 78455 |
| 1738280100 | 49.9 | 0.24 | 0.48 | 49.61 | 50.22 | 49.57 | 201406 |
| 1738193700 | 49.66 | -0.09 | -0.18 | 49.82 | 49.8809 | 49.42 | 52954 |
| 1738107300 | 49.75 | 1.01 | 2.07 | 48.84 | 49.83 | 48.74 | 181935 |
| 1738020900 | 48.74 | 0.08 | 0.16 | 47.52 | 48.7701 | 47.52 | 100252 |
| 1737761700 | 48.66 | 0.54 | 1.12 | 48.53 | 48.83 | 48.52 | 117571 |
| 1737675300 | 48.12 | 0 | 0.00 | 48.12 | 48.12 | 48.12 | 0 |
| 1737588900 | 48.12 | 0.54 | 1.13 | 48.13 | 48.3 | 48.04 | 67023 |
| 1737502500 | 47.58 | 0.1 | 0.21 | 47.72 | 47.9 | 47.25 | 396319 |
| 1737156900 | 47.48 | 0.47 | 1.00 | 47.68 | 47.68 | 47.28 | 57684 |
| 1737070500 | 47.01 | -0.24 | -0.51 | 47.2 | 47.36 | 46.96 | 61609 |
| 1736984100 | 47.25 | 1.18 | 2.56 | 46.89 | 47.3699 | 46.89 | 36703 |
| 1736897700 | 46.0685 | -0.03 | -0.07 | 46.36 | 46.55 | 45.8484 | 26006 |
| 1736811300 | 46.1 | -0.23 | -0.50 | 45.74 | 46.1379 | 45.6551 | 43940 |
| 1736552100 | 46.33 | -0.76 | -1.61 | 46.77 | 46.7793 | 45.975 | 50145 |
| 1736379300 | 47.09 | -0.02 | -0.04 | 47.03 | 47.29 | 46.742 | 73366 |
| 1736292900 | 47.11 | -0.81 | -1.69 | 48.06 | 48.06 | 47.01 | 75140 |
| 1736206500 | 47.9175 | 0.66 | 1.39 | 47.75 | 48.11 | 47.71 | 47316 |
| 1735947300 | 47.26 | 0.45 | 0.96 | 47 | 47.362 | 46.8727 | 47856 |
| 1735860900 | 46.81 | 0.12 | 0.26 | 47.03 | 47.27 | 46.38 | 49491 |
| 1735688100 | 46.69 | -0.32 | -0.68 | 47.11 | 47.11 | 46.58 | 43036 |
| 1735601700 | 47.01 | -0.52 | -1.09 | 46.76 | 47.2001 | 46.58 | 136773 |
| 1735342500 | 47.53 | -0.53 | -1.10 | 47.87 | 47.87 | 47.071 | 28260 |
| 1735256100 | 48.06 | -0.18 | -0.37 | 48.02 | 48.24 | 47.93 | 36949 |
| 1735077840 | 48.24 | 0.51 | 1.07 | 47.89 | 48.24 | 47.89 | 31762 |
| 1734996900 | 47.73 | 0.16 | 0.34 | 47.69 | 47.79 | 47.36 | 32930 |
| 1734737700 | 47.57 | 0.45 | 0.96 | 46.69 | 47.96 | 46.52 | 67654 |
| 1734651300 | 47.12 | 0.1 | 0.21 | 47.6 | 47.81 | 47.12 | 84026 |
| 1734564900 | 47.02 | -1.95 | -3.98 | 49.01 | 49.0719 | 47.01 | 88281 |
| 1734478500 | 48.97 | -0.02 | -0.04 | 48.74 | 49.15 | 48.74 | 53794 |
| 1734392100 | 48.99 | 0.37 | 0.76 | 48.76 | 49.12 | 48.76 | 37892 |
| 1734132900 | 48.62 | -0.53 | -1.08 | 49.14 | 49.1582 | 48.55 | 53849 |
| 1734046500 | 49.15 | -0.37 | -0.75 | 49.3 | 49.5428 | 49.15 | 30434 |
| 1733960100 | 49.52 | 0.69 | 1.41 | 48.99 | 49.61 | 48.99 | 51479 |
| 1733873700 | 48.83 | -0.08 | -0.16 | 49 | 49.28 | 48.68 | 55928 |
| 1733787300 | 48.91 | -0.39 | -0.79 | 49.34 | 49.47 | 48.9 | 63764 |
| 1733528100 | 49.3 | 0.73 | 1.50 | 48.83 | 49.35 | 48.83 | 100387 |
| 1733441700 | 48.57 | -0.26 | -0.53 | 48.9 | 48.9 | 48.57 | 235976 |
| 1733355300 | 48.83 | 0.89 | 1.86 | 48.3 | 48.91 | 48.3 | 89105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
