News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 3.48812326129 | 46.73 | 48.48 | 46.01 | 1590739 | 47.01296679 | SP |
| 4 | 1.45 | 3.09102536773 | 46.91 | 48.48 | 43.7 | 2515058 | 45.35364874 | SP |
| 12 | -2.67 | -5.23221634333 | 51.03 | 52.6975 | 43.7 | 3212291 | 48.18603597 | SP |
| 26 | 7.23 | 17.5784099198 | 41.13 | 59.785 | 39.95 | 3980052 | 48.93610148 | SP |
| 52 | 10.44 | 27.5316455696 | 37.92 | 59.785 | 35.9 | 3729279 | 45.34112871 | SP |
| 156 | -11.12 | -18.6953597848 | 59.48 | 64.48 | 35.02 | 4732168 | 47.37355628 | SP |
| 260 | -12.93 | -21.0964268233 | 61.29 | 97.55 | 35.02 | 4526745 | 56.55856771 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 47.74 | 0.35 | 0.74 | 47.87 | 47.97 | 47.4999 | 1711869 |
| 1737761700 | 47.39 | 1.08 | 2.33 | 46.88 | 47.45 | 46.8001 | 1427536 |
| 1737675300 | 46.31 | 0 | 0.00 | 46.31 | 46.31 | 46.31 | 0 |
| 1737588900 | 46.31 | -0.2 | -0.43 | 46.29 | 46.4 | 46.01 | 807375 |
| 1737502500 | 46.51 | 0.3 | 0.65 | 46.73 | 46.81 | 46.24 | 2416176 |
| 1737156900 | 46.21 | 0.93 | 2.05 | 45.58 | 46.63 | 45.555 | 2633115 |
| 1737070500 | 45.28 | -0.03 | -0.07 | 45.34 | 45.385 | 45.18 | 937231 |
| 1736984100 | 45.31 | 0.48 | 1.07 | 45.35 | 45.375 | 45.12 | 1158163 |
| 1736897700 | 44.83 | 0.96 | 2.19 | 44.97 | 45.09 | 44.765 | 4500321 |
| 1736811300 | 43.87 | 0.16 | 0.37 | 43.77 | 44.07 | 43.71 | 6034662 |
| 1736552100 | 43.71 | -1.22 | -2.72 | 44.23 | 44.285 | 43.7 | 3670087 |
| 1736379300 | 44.93 | -0.31 | -0.69 | 44.79 | 44.99 | 44.58 | 3759179 |
| 1736292900 | 45.24 | -0.38 | -0.83 | 45.45 | 45.64 | 45.17 | 2080950 |
| 1736206500 | 45.62 | -0.77 | -1.66 | 46.71 | 46.82 | 45.4344 | 3285750 |
| 1735947300 | 46.39 | 0.37 | 0.80 | 46.27 | 46.39 | 46.11 | 1446401 |
| 1735860900 | 46.02 | -0.84 | -1.79 | 46.265 | 46.3557 | 45.99 | 2955025 |
| 1735688100 | 46.86 | -0.09 | -0.19 | 46.91 | 47.03 | 46.725 | 1417080 |
| 1735601700 | 46.95 | -0.52 | -1.10 | 47.25 | 47.25 | 46.8818 | 1688170 |
| 1735342500 | 47.47 | -0.36 | -0.75 | 47.4 | 47.505 | 47.235 | 1326763 |
| 1735256100 | 47.83 | 0.12 | 0.25 | 47.68 | 48.12 | 47.5397 | 800972 |
| 1735077840 | 47.71 | 0.42 | 0.89 | 47.72 | 47.765 | 47.555 | 695244 |
| 1734996900 | 47.29 | 0.19 | 0.40 | 47.055 | 47.37 | 46.905 | 1159781 |
| 1734737700 | 47.1 | 0.38 | 0.81 | 46.8 | 47.29 | 46.72 | 2435392 |
| 1734651300 | 46.72 | 0.33 | 0.71 | 47.05 | 47.07 | 46.72 | 1738769 |
| 1734564900 | 46.39 | -0.83 | -1.76 | 47.08 | 47.21 | 46.37 | 1696068 |
| 1734478500 | 47.22 | -0.27 | -0.57 | 46.75 | 47.32 | 46.71 | 2795657 |
| 1734392100 | 47.49 | -0.73 | -1.51 | 47.62 | 47.85 | 47.46 | 1675202 |
| 1734132900 | 48.22 | -0.63 | -1.29 | 48.35 | 48.35 | 47.935 | 2063831 |
| 1734046500 | 48.85 | 0.01 | 0.02 | 48.8 | 49.14 | 48.63 | 2721587 |
| 1733960100 | 48.84 | -0.35 | -0.71 | 48.9 | 48.85 | 48.52 | 5403203 |
| 1733873700 | 49.19 | -2.33 | -4.52 | 49.37 | 49.52 | 49.04 | 7421335 |
| 1733787300 | 51.52 | 3.71 | 7.76 | 51.08 | 52.22 | 51.065 | 13722771 |
| 1733528100 | 47.81 | 0.42 | 0.89 | 48.1 | 48.18 | 47.8 | 2047056 |
| 1733441700 | 47.39 | 0.3 | 0.64 | 47.29 | 47.52 | 47.26 | 1072293 |
| 1733355300 | 47.09 | -0.47 | -0.99 | 47.57 | 47.57 | 47.02 | 3281943 |
| 1733268900 | 47.56 | 0.18 | 0.38 | 47.47 | 47.78 | 47.44 | 1881794 |
| 1733182500 | 47.38 | 0.06 | 0.13 | 47.3 | 47.465 | 47.05 | 2084630 |
| 1732917840 | 47.32 | 0.08 | 0.17 | 46.95 | 47.34 | 46.77 | 1542975 |
| 1732750500 | 47.24 | 1.14 | 2.47 | 47.32 | 47.48 | 47.11 | 2072325 |
| 1732664100 | 46.1 | -0.28 | -0.60 | 46.4 | 46.43 | 45.935 | 1622702 |
| 1732577700 | 46.38 | -0.1 | -0.22 | 46.23 | 46.5 | 46.18 | 2497403 |
| 1732318500 | 46.48 | -1.11 | -2.33 | 46.5 | 46.56 | 46.275 | 2954135 |
| 1732232100 | 47.59 | -0.39 | -0.81 | 47.64 | 47.79 | 47.51 | 1903976 |
| 1732145700 | 47.98 | 0.29 | 0.61 | 47.96 | 48.025 | 47.795 | 1516201 |
| 1732059300 | 47.69 | -0.35 | -0.73 | 47.73 | 47.81 | 47.6001 | 1599530 |
| 1731972900 | 48.04 | 0.66 | 1.39 | 47.76 | 48.1 | 47.685 | 1379675 |
| 1731713700 | 47.38 | 0.03 | 0.06 | 47.44 | 47.505 | 47.165 | 3279128 |
| 1731627300 | 47.35 | -0.41 | -0.86 | 47.57 | 47.685 | 47.18 | 2422771 |
| 1731540900 | 47.76 | -0.1 | -0.21 | 48.38 | 48.45 | 47.675 | 3548985 |
| 1731454500 | 47.86 | -1.61 | -3.25 | 48.26 | 48.43 | 47.715 | 5531444 |
| 1731368100 | 49.47 | 0.01 | 0.02 | 49.81 | 49.86 | 49.4 | 5296374 |
| 1731108900 | 49.46 | -2.87 | -5.48 | 49.995 | 50.32 | 49.12 | 5625036 |
| 1731022500 | 52.33 | 2.68 | 5.40 | 51.8 | 52.6975 | 51.68 | 16885276 |
| 1730936100 | 49.65 | -1.38 | -2.70 | 49.39 | 50.02 | 49.01 | 12868265 |
| 1730849700 | 51.03 | 1.18 | 2.37 | 51.03 | 51.32 | 50.755 | 3222267 |
| 1730763300 | 49.85 | 0.37 | 0.75 | 49.96 | 50.46 | 49.84 | 1588304 |
| 1730500500 | 49.48 | 0.23 | 0.47 | 49.75 | 49.885 | 49.4 | 3045279 |
| 1730414100 | 49.25 | -0.21 | -0.42 | 49.24 | 49.34 | 48.78 | 4569702 |
| 1730327700 | 49.46 | -0.61 | -1.22 | 49.22 | 49.65 | 49.05 | 2307344 |
| 1730241300 | 50.07 | -0.49 | -0.97 | 50.78 | 50.79 | 50 | 3343150 |
| 1730154900 | 50.56 | 0.71 | 1.42 | 50.01 | 50.79 | 50 | 3348378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
