News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 3.54845403611 | 48.19 | 50.17 | 48.06 | 2045563 | 48.99782571 | CS |
| 4 | -0.89 | -1.75231344753 | 50.79 | 50.91 | 48.06 | 2052489 | 48.99821497 | CS |
| 12 | -5.62 | -10.1224783862 | 55.52 | 58.51 | 48.06 | 2093773 | 52.21397988 | CS |
| 26 | -8.41 | -14.422912022 | 58.31 | 63.21 | 48.06 | 2336888 | 54.27577749 | CS |
| 52 | -12.29 | -19.7620196173 | 62.19 | 63.21 | 48.06 | 2382707 | 56.40173646 | CS |
| 156 | -16.97 | -25.3775983251 | 66.87 | 79.66 | 46.92 | 3060415 | 60.0388248 | CS |
| 260 | -4.79 | -8.75845675626 | 54.69 | 82.07 | 29.78 | 2912988 | 58.90156695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 49.62 | 0.32 | 0.65 | 49.51 | 49.67 | 49.239 | 1627502 |
| 1736811600 | 49.3 | 0.76 | 1.57 | 48.4 | 49.3 | 48.37 | 2120864 |
| 1736552400 | 48.54 | -0.18 | -0.37 | 49 | 49.035 | 48.38 | 2342294 |
| 1736379600 | 48.72 | 0.54 | 1.12 | 48.19 | 48.76 | 48.06 | 2091592 |
| 1736293200 | 48.18 | -0.31 | -0.64 | 48.895 | 48.9712 | 48.105 | 1779050 |
| 1736206800 | 48.49 | -0.32 | -0.66 | 49.15 | 49.255 | 48.4288 | 2437430 |
| 1735947600 | 48.81 | -0.4 | -0.81 | 49.02 | 49.14 | 48.545 | 3182823 |
| 1735861200 | 49.21 | 0.38 | 0.78 | 49.36 | 49.57 | 48.97 | 2521114 |
| 1735688400 | 48.83 | 0.05 | 0.10 | 48.88 | 49.195 | 48.755 | 1578962 |
| 1735602000 | 48.78 | -0.43 | -0.87 | 49.08 | 49.08 | 48.68 | 1955783 |
| 1735342800 | 49.21 | -0.14 | -0.28 | 49.06 | 49.43 | 49.04 | 1527898 |
| 1735256400 | 49.35 | -0.07 | -0.14 | 49.35 | 49.49 | 49.115 | 1485056 |
| 1735077840 | 49.42 | 0.01 | 0.02 | 49.44 | 49.4639 | 49.095 | 647395 |
| 1734997200 | 49.41 | 0.21 | 0.43 | 49.12 | 49.56 | 48.93 | 2145712 |
| 1734738000 | 49.2 | 0.26 | 0.53 | 48.92 | 49.78 | 48.9 | 2874647 |
| 1734651600 | 48.94 | -0.46 | -0.93 | 49.35 | 49.465 | 48.85 | 2098837 |
| 1734565200 | 49.4 | -1.6 | -3.14 | 50.79 | 50.91 | 49.35 | 2475350 |
| 1734478800 | 51 | -0.11 | -0.22 | 50.7512 | 51.26 | 50.7512 | 2047876 |
| 1734392400 | 51.11 | -0.56 | -1.08 | 51.38 | 51.65 | 51.06 | 1826097 |
| 1734133200 | 51.67 | -0.78 | -1.49 | 51.89 | 51.985 | 51.45 | 1822535 |
| 1734046800 | 52.45 | -1.11 | -2.07 | 52.85 | 52.9 | 52.41 | 1694095 |
| 1733960400 | 53.56 | 0.16 | 0.30 | 53.33 | 53.695 | 53.23 | 1482070 |
| 1733874000 | 53.4 | -0.35 | -0.65 | 53.37 | 53.66 | 53.08 | 1774220 |
| 1733787600 | 53.75 | 2.35 | 4.57 | 54.34 | 54.67 | 53.73 | 3020508 |
| 1733528400 | 51.4 | -0.79 | -1.51 | 52.16 | 52.16 | 51.34 | 1652389 |
| 1733442000 | 52.19 | -0.57 | -1.08 | 52.66 | 52.72 | 52.02 | 1760252 |
| 1733355600 | 52.76 | -0.36 | -0.68 | 53.1 | 53.14 | 52.62 | 2161939 |
| 1733269200 | 53.12 | 0.27 | 0.51 | 53.33 | 53.57 | 52.98 | 2130227 |
| 1733182800 | 52.85 | 0.2 | 0.38 | 53 | 53 | 52.39 | 2315746 |
| 1732917840 | 52.65 | 0.85 | 1.64 | 52.255 | 52.98 | 52.22 | 1323849 |
| 1732750800 | 51.8 | 0.61 | 1.19 | 51.59 | 52.03 | 51.57 | 2741346 |
| 1732664400 | 51.19 | -1.27 | -2.42 | 51.6 | 51.62 | 51.12 | 2287032 |
| 1732578000 | 52.46 | 0.1 | 0.19 | 52.52 | 52.65 | 52.28 | 1592888 |
| 1732318800 | 52.36 | 0.34 | 0.65 | 51.77 | 52.395 | 51.76 | 2572860 |
| 1732232400 | 52.02 | -0.25 | -0.48 | 51.7 | 52.075 | 51.49 | 2158771 |
| 1732146000 | 52.27 | -0.41 | -0.78 | 52.47 | 52.49 | 52.01 | 1765625 |
| 1732059600 | 52.68 | 0.19 | 0.36 | 52.1 | 52.75 | 51.914 | 2563398 |
| 1731973200 | 52.49 | 0.65 | 1.25 | 52.06 | 52.6699 | 52.06 | 2450336 |
| 1731714000 | 51.84 | -0.21 | -0.40 | 52.32 | 52.38 | 51.72 | 2204029 |
| 1731627600 | 52.05 | -0.27 | -0.52 | 52.3352 | 52.4299 | 51.793 | 2327557 |
| 1731541200 | 52.32 | -0.28 | -0.53 | 52.66 | 52.67 | 52.1 | 3090516 |
| 1731454800 | 52.6 | -0.93 | -1.74 | 52.7 | 52.77 | 52.2635 | 2390665 |
| 1731368400 | 53.53 | -1.66 | -3.01 | 53.68 | 54.215 | 53.435 | 4058300 |
| 1731109200 | 55.19 | -2.56 | -4.43 | 56.03 | 56.1 | 54.785 | 4201584 |
| 1731022800 | 57.75 | 1.81 | 3.24 | 57.79 | 58.51 | 57.495 | 2102254 |
| 1730936400 | 55.94 | -0.74 | -1.31 | 55.04 | 56.015 | 54.81 | 3010033 |
| 1730850000 | 56.68 | 0.56 | 1.00 | 56.47 | 56.72 | 56.34 | 1152532 |
| 1730763600 | 56.12 | 0.18 | 0.32 | 55.98 | 56.56 | 55.94 | 1570478 |
| 1730500800 | 55.94 | 0.48 | 0.87 | 56.09 | 56.24 | 55.87 | 1472865 |
| 1730414400 | 55.46 | -0.96 | -1.70 | 56.12 | 56.12 | 55.04 | 1611484 |
| 1730328000 | 56.42 | -0.72 | -1.26 | 56.41 | 56.955 | 56.06 | 1557345 |
| 1730241600 | 57.14 | 0.02 | 0.04 | 57.32 | 57.66 | 57.13 | 1828943 |
| 1730155200 | 57.12 | 0.68 | 1.20 | 56.73 | 57.18 | 56.73 | 1670911 |
| 1729896000 | 56.44 | 0.28 | 0.50 | 56.49 | 56.93 | 56.3 | 1727826 |
| 1729809600 | 56.16 | 0.43 | 0.77 | 56.275 | 56.31 | 55.455 | 1765843 |
| 1729723200 | 55.73 | -0.91 | -1.61 | 55.52 | 55.88 | 55.47 | 1471763 |
| 1729636800 | 56.64 | 0.32 | 0.57 | 56.59 | 56.73 | 56.38 | 1316610 |
| 1729550400 | 56.32 | -0.8 | -1.40 | 56.81 | 57.035 | 56.11 | 1711129 |
| 1729291200 | 57.12 | 0.23 | 0.40 | 57.26 | 57.36 | 56.96 | 1446384 |
| 1729204800 | 56.89 | 0.16 | 0.28 | 56.73 | 56.9 | 56.33 | 2795625 |
| 1729118400 | 56.73 | -1.43 | -2.46 | 58.78 | 58.82 | 56.61 | 4029533 |
| 1729032000 | 58.16 | -1.27 | -2.14 | 58.41 | 58.63 | 58.03 | 2547187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
