News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 2.85282040199 | 46.27 | 47.84 | 45.84 | 607496 | 46.77572623 | CS |
| 4 | 1.37 | 2.96408481177 | 46.22 | 47.84 | 42.46 | 538788 | 45.37216742 | CS |
| 12 | -6.61 | -12.1955719557 | 54.2 | 56.85 | 42.46 | 622025 | 49.36532592 | CS |
| 26 | -11.9 | -20.0033619096 | 59.49 | 61.08 | 42.46 | 548148 | 51.88951838 | CS |
| 52 | -6.75 | -12.4217887376 | 54.34 | 63.285 | 42.46 | 496550 | 53.37058469 | CS |
| 156 | 5.34 | 12.6390532544 | 42.25 | 63.285 | 30.9808 | 504653 | 46.49504429 | CS |
| 260 | 24.35 | 104.776247849 | 23.24 | 63.285 | 2.7601 | 827928 | 31.57448211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 47.59 | 0.05 | 0.11 | 47.43 | 48.58 | 47.095 | 780584 |
| 1737502500 | 47.54 | 0.81 | 1.73 | 47.06 | 47.66 | 46.88 | 345757 |
| 1737156900 | 46.73 | -0.01 | -0.02 | 47.35 | 47.45 | 46.42 | 523383 |
| 1737070500 | 46.74 | 0.2 | 0.43 | 46.62 | 47.44 | 46.26 | 645941 |
| 1736984100 | 46.54 | 1.45 | 3.22 | 46.27 | 47.84 | 45.84 | 916480 |
| 1736897700 | 45.09 | 1.18 | 2.69 | 44.47 | 45.17 | 43.905 | 762620 |
| 1736811300 | 43.91 | 0.72 | 1.67 | 42.81 | 44.21 | 42.55 | 706672 |
| 1736552100 | 43.19 | -0.75 | -1.71 | 43.03 | 43.68 | 42.46 | 836695 |
| 1736379300 | 43.94 | -0.85 | -1.90 | 44.37 | 44.435 | 43.82 | 526457 |
| 1736292900 | 44.79 | -0.61 | -1.34 | 45.46 | 45.93 | 44.48 | 267252 |
| 1736206500 | 45.4 | 0.49 | 1.09 | 45.37 | 46.43 | 45.21 | 659013 |
| 1735947300 | 44.91 | 0.19 | 0.42 | 43.95 | 45.44 | 43.6401 | 629187 |
| 1735860900 | 44.72 | -1.52 | -3.29 | 46.59 | 46.59 | 44.18 | 577573 |
| 1735688100 | 46.24 | -0.2 | -0.43 | 46.54 | 46.98 | 46.06 | 436340 |
| 1735601700 | 46.44 | 0.28 | 0.61 | 45.84 | 46.64 | 45.2395 | 353372 |
| 1735342500 | 46.16 | -0.3 | -0.65 | 46.03 | 46.485 | 45.75 | 232467 |
| 1735256100 | 46.46 | 0.07 | 0.15 | 46.22 | 46.63 | 45.85 | 240850 |
| 1735077840 | 46.39 | 0.48 | 1.05 | 46.26 | 46.42 | 45.77 | 192918 |
| 1734996900 | 45.91 | 0.13 | 0.28 | 45.62 | 46.2 | 45.48 | 417730 |
| 1734737700 | 45.78 | 0.38 | 0.84 | 44.95 | 46.63 | 44.935 | 628078 |
| 1734651300 | 45.4 | -0.22 | -0.48 | 46.16 | 47.39 | 45 | 683632 |
| 1734564900 | 45.62 | -2.44 | -5.08 | 48.38 | 48.58 | 45.33 | 599615 |
| 1734478500 | 48.06 | -0.75 | -1.54 | 48.35 | 48.88 | 47.75 | 475248 |
| 1734392100 | 48.81 | -0.68 | -1.37 | 49 | 49.34 | 48.54 | 384090 |
| 1734132900 | 49.49 | -0.46 | -0.92 | 50.14 | 50.38 | 49.14 | 419445 |
| 1734046500 | 49.95 | 0.18 | 0.36 | 49.9 | 50.82 | 49.69 | 449036 |
| 1733960100 | 49.77 | 0.41 | 0.83 | 49.8 | 50.19 | 49.12 | 513966 |
| 1733873700 | 49.36 | -0.13 | -0.26 | 49.55 | 50.125 | 48.82 | 421697 |
| 1733787300 | 49.49 | -0.04 | -0.08 | 49.5 | 50.1 | 49.24 | 444973 |
| 1733528100 | 49.53 | -0.87 | -1.73 | 50.99 | 50.99 | 49.335 | 329615 |
| 1733441700 | 50.4 | 0.51 | 1.02 | 49.96 | 51.15 | 49.81 | 644654 |
| 1733355300 | 49.89 | 0.25 | 0.50 | 49.75 | 50.45 | 49.615 | 588745 |
| 1733268900 | 49.64 | -2.14 | -4.13 | 51.64 | 51.71 | 49.3502 | 611006 |
| 1733182500 | 51.78 | 1.69 | 3.37 | 50.28 | 52.3 | 50.17 | 1084844 |
| 1732917840 | 50.09 | 0.23 | 0.46 | 49.89 | 50.49 | 49.86 | 246083 |
| 1732750500 | 49.86 | 0.11 | 0.22 | 49.95 | 50.35 | 49.5 | 384015 |
| 1732664100 | 49.75 | -0.74 | -1.47 | 50.28 | 50.83 | 49.47 | 438850 |
| 1732577700 | 50.49 | -0.36 | -0.71 | 49.97 | 51.64 | 49.97 | 874448 |
| 1732318500 | 50.85 | 0.82 | 1.64 | 50.38 | 51.4 | 49.965 | 451406 |
| 1732232100 | 50.03 | 0.34 | 0.68 | 49.77 | 50.7999 | 49.505 | 895370 |
| 1732145700 | 49.69 | 0.17 | 0.34 | 48.91 | 49.82 | 48.79 | 1147071 |
| 1732059300 | 49.52 | -0.58 | -1.16 | 49.45 | 50.3 | 49.3786 | 376913 |
| 1731972900 | 50.1 | -0.74 | -1.46 | 50.71 | 51.12 | 49.85 | 394890 |
| 1731713700 | 50.84 | 0.63 | 1.25 | 50.53 | 51.24 | 50.0175 | 862267 |
| 1731627300 | 50.21 | -1.07 | -2.09 | 51.27 | 51.62 | 49.84 | 2100656 |
| 1731540900 | 51.28 | -1.13 | -2.16 | 52.65 | 52.96 | 51.22 | 625856 |
| 1731454500 | 52.41 | -0.13 | -0.25 | 51.86 | 52.45 | 51.86 | 874783 |
| 1731368100 | 52.54 | -0.73 | -1.37 | 53.66 | 53.69 | 51.6 | 723638 |
| 1731108900 | 53.27 | -2.39 | -4.29 | 52.2 | 53.65 | 50.13 | 2809551 |
| 1731022500 | 55.66 | -0.95 | -1.68 | 56.56 | 56.84 | 55.55 | 631261 |
| 1730936100 | 56.61 | 4.28 | 8.18 | 55.07 | 56.85 | 54.5001 | 882046 |
| 1730849700 | 52.33 | 1.27 | 2.49 | 50.92 | 52.43 | 50.67 | 457660 |
| 1730763300 | 51.06 | -0.93 | -1.79 | 51.59 | 52.25 | 51.06 | 260732 |
| 1730500500 | 51.99 | 0.53 | 1.03 | 51.83 | 52.31 | 51.35 | 332120 |
| 1730414100 | 51.46 | -1.64 | -3.09 | 52.66 | 52.91 | 51.15 | 556224 |
| 1730327700 | 53.1 | -1.57 | -2.87 | 54.01 | 54.93 | 53.05 | 534965 |
| 1730241300 | 54.67 | 0.5 | 0.92 | 54.03 | 55.18 | 53.63 | 568206 |
| 1730154900 | 54.17 | 1.57 | 2.98 | 52.94 | 54.2 | 52.815 | 635140 |
| 1729895700 | 52.6 | 1.38 | 2.69 | 51.37 | 53.35 | 51.37 | 562202 |
| 1729809300 | 51.22 | 0.94 | 1.87 | 50.64 | 51.485 | 50.48 | 364535 |
| 1729722900 | 50.28 | -1.24 | -2.41 | 51.01 | 51.43 | 49.95 | 601437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
