News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6701 | 3.44706593822 | 48.4499 | 50.412 | 47.7635 | 8258640 | 49.43266683 | CS |
| 4 | 1.55 | 3.19127033148 | 48.57 | 50.75 | 46.885 | 8517721 | 49.1429525 | CS |
| 12 | 7.69 | 18.1239688899 | 42.43 | 51.19 | 39.35 | 13375415 | 45.85655495 | CS |
| 26 | -1.64 | -3.1684698609 | 51.76 | 54.475 | 39.35 | 13838556 | 45.43325716 | CS |
| 52 | -8.44 | -14.412568306 | 58.56 | 59.46 | 39.35 | 14546426 | 48.76269723 | CS |
| 156 | -10.52 | -17.3482849604 | 60.64 | 81.435 | 39.35 | 12220090 | 60.55062474 | CS |
| 260 | 0.26 | 0.521460088247 | 49.86 | 81.435 | 39.35 | 12416309 | 60.63115153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 49.74 | 0.25 | 0.51 | 49.48 | 50.18 | 48.78 | 7772470 |
| 1726612800 | 49.49 | -0.5 | -1.00 | 50.09 | 50.412 | 48.85 | 7548614 |
| 1726526400 | 49.99 | 0.86 | 1.75 | 49.76 | 50.25 | 49.255 | 11823111 |
| 1726267200 | 49.13 | 0.89 | 1.84 | 48.42 | 49.15 | 48.2 | 9396570 |
| 1726180800 | 48.24 | -0.35 | -0.72 | 48.38 | 48.57 | 47.7635 | 5575797 |
| 1726094400 | 48.59 | -0.69 | -1.40 | 49.24 | 49.24 | 48.25 | 8436820 |
| 1726008000 | 49.28 | 0.78 | 1.61 | 48.5 | 49.315 | 47.97 | 8624557 |
| 1725921600 | 48.5 | -0.2 | -0.41 | 48.74 | 49.1251 | 47.55 | 9430460 |
| 1725662400 | 48.7 | -1.1 | -2.21 | 49.79 | 50.03 | 48.53 | 11143255 |
| 1725576000 | 49.8 | -0.16 | -0.32 | 50.22 | 50.24 | 49.232 | 9947807 |
| 1725489600 | 49.96 | -0.56 | -1.11 | 50.71 | 50.75 | 49.545 | 7033995 |
| 1725403200 | 50.52 | 0.57 | 1.14 | 49.71 | 50.74 | 49.6539 | 10940249 |
| 1725057600 | 49.95 | 0.23 | 0.46 | 49.65 | 50.24 | 49.65 | 9594783 |
| 1724971200 | 49.72 | 0.66 | 1.35 | 49.27 | 49.765 | 48.76 | 7508317 |
| 1724884800 | 49.06 | 0.94 | 1.95 | 48.07 | 49.92 | 48.03 | 8393227 |
| 1724798400 | 48.12 | -0.12 | -0.25 | 48.76 | 48.79 | 47.81 | 7136028 |
| 1724712000 | 48.24 | 0.13 | 0.27 | 48.13 | 48.485 | 47.98 | 4948771 |
| 1724452800 | 48.11 | 0.49 | 1.03 | 47.73 | 48.24 | 47.38 | 8327700 |
| 1724366400 | 47.62 | -0.82 | -1.69 | 48.57 | 48.6118 | 46.885 | 9947490 |
| 1724280000 | 48.44 | -0.54 | -1.10 | 48.95 | 49.17 | 48.16 | 7780332 |
| 1724193600 | 48.98 | -0.32 | -0.65 | 49.27 | 49.61 | 48.93 | 8780181 |
| 1724107200 | 49.3 | -0.06 | -0.12 | 49.46 | 49.99 | 49.195 | 9067139 |
| 1723848000 | 49.36 | 0.25 | 0.51 | 49.11 | 50.05 | 49.01 | 14161708 |
| 1723761600 | 49.11 | 0.7 | 1.45 | 49.3 | 49.53 | 48.47 | 13139463 |
| 1723675200 | 48.41 | -0.65 | -1.32 | 49.06 | 49.285 | 48.11 | 10672270 |
| 1723588800 | 49.06 | 2 | 4.25 | 47.48 | 49.1585 | 47.48 | 19857480 |
| 1723502400 | 47.06 | 0.34 | 0.73 | 46.77 | 47.465 | 46.48 | 11941273 |
| 1723243200 | 46.72 | -0.13 | -0.28 | 46.84 | 47.68 | 46.5 | 14082875 |
| 1723156800 | 46.85 | 0.35 | 0.75 | 46.57 | 47.15 | 46.22 | 15216634 |
| 1723070400 | 46.5 | -0.81 | -1.71 | 47.43 | 48.49 | 46.4 | 16880882 |
| 1722984000 | 47.31 | -0.28 | -0.59 | 47.93 | 48.07 | 47.115 | 15662294 |
| 1722897600 | 47.59 | -1.18 | -2.42 | 47.88 | 48.7399 | 47.21 | 17887062 |
| 1722638400 | 48.77 | 0.6 | 1.25 | 49.12 | 49.54 | 48.31 | 15614654 |
| 1722552000 | 48.17 | 0.61 | 1.28 | 47.8 | 48.506 | 47.22 | 12066186 |
| 1722465600 | 47.56 | -1.49 | -3.04 | 48.88 | 49.11 | 47.365 | 17700334 |
| 1722379200 | 49.05 | 0.07 | 0.14 | 48.92 | 49.31 | 47.85 | 19291210 |
| 1722292800 | 48.98 | -1.47 | -2.91 | 49.92 | 51.19 | 48.97 | 22279128 |
| 1722033600 | 50.45 | 5.18 | 11.44 | 48.25 | 50.61 | 47.73 | 36628220 |
| 1721947200 | 45.27 | 0.61 | 1.37 | 44.77 | 45.97 | 44.49 | 22041210 |
| 1721860800 | 44.66 | 1.68 | 3.91 | 43.19 | 44.78 | 43.19 | 20388648 |
| 1721774400 | 42.98 | 0.31 | 0.73 | 42.49 | 43.075 | 41.9 | 17684235 |
| 1721688000 | 42.67 | 0.03 | 0.07 | 42.43 | 42.98 | 42.37 | 10114362 |
| 1721428800 | 42.64 | 0.25 | 0.59 | 42.63 | 42.825 | 41.605 | 12832635 |
| 1721342400 | 42.39 | -0.76 | -1.76 | 42.77 | 44.235 | 42.37 | 19433046 |
| 1721256000 | 43.15 | 1.95 | 4.73 | 41.2 | 43.52 | 41.2 | 18634045 |
| 1721169600 | 41.2 | 1.05 | 2.62 | 40.15 | 41.27 | 40.09 | 13738329 |
| 1721083200 | 40.15 | -0.31 | -0.77 | 40.63 | 40.65 | 39.925 | 17854773 |
| 1720824000 | 40.46 | -0.29 | -0.71 | 41.04 | 41.14 | 40.355 | 16664621 |
| 1720737600 | 40.75 | -0.37 | -0.90 | 41.25 | 41.66 | 40.69 | 17883130 |
| 1720651200 | 41.12 | 0.26 | 0.64 | 40.87 | 41.17 | 40.44 | 9665005 |
| 1720564800 | 40.86 | 0.87 | 2.18 | 39.98 | 40.9 | 39.71 | 16368929 |
| 1720478400 | 39.99 | 0.33 | 0.83 | 39.65 | 40.11 | 39.5 | 13371428 |
| 1720219200 | 39.66 | -0.4 | -1.00 | 39.75 | 39.75 | 39.35 | 12822597 |
| 1720040640 | 40.06 | -0.39 | -0.96 | 40.42 | 40.66 | 40.03 | 9131452 |
| 1719960000 | 40.45 | -0.85 | -2.06 | 41.39 | 41.39 | 40.41 | 18276499 |
| 1719873600 | 41.3 | -0.21 | -0.51 | 41.67 | 42.27 | 41.135 | 18255636 |
| 1719614400 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 0 |
| 1719528000 | 41.51 | -0.99 | -2.33 | 42.43 | 42.5 | 41.48 | 17428159 |
| 1719441600 | 42.5 | 0.31 | 0.73 | 42.18 | 43.04 | 41.71 | 19497373 |
| 1719355200 | 42.19 | -0.04 | -0.09 | 42.13 | 42.37 | 41.58 | 16104495 |
| 1719268800 | 42.23 | 0.3 | 0.72 | 42.13 | 42.35 | 41.81 | 14843012 |
| 1719009600 | 41.93 | 0.89 | 2.17 | 41.23 | 41.945 | 41.07 | 35877175 |
| 1718923200 | 41.04 | 0.23 | 0.56 | 40.68 | 41.19 | 39.63 | 18639055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
