News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.72 | -5.63847429519 | 48.24 | 49.12 | 45.18 | 643796 | 47.29373774 | CS |
| 4 | -5.28 | -10.3937007874 | 50.8 | 51.55 | 45.18 | 633788 | 47.96396795 | CS |
| 12 | -11.575 | -20.2732288291 | 57.095 | 57.5 | 45.18 | 713154 | 51.30178248 | CS |
| 26 | -7.22 | -13.689799014 | 52.74 | 60.41 | 45.18 | 691829 | 52.41794359 | CS |
| 52 | -8.26 | -15.3588694682 | 53.78 | 60.41 | 43.09 | 835468 | 51.43425628 | CS |
| 156 | 5.69 | 14.2857142857 | 39.83 | 60.41 | 34.02 | 791245 | 47.37947385 | CS |
| 260 | 38.52 | 550.285714286 | 7 | 60.41 | 0.75 | 983091 | 29.62906037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 45.52 | -1 | -2.15 | 46.5 | 47.03 | 45.18 | 718749 |
| 1740440400 | 46.52 | -0.83 | -1.75 | 47.45 | 47.64 | 46.52 | 594559 |
| 1740181200 | 47.35 | -1.43 | -2.93 | 48.89 | 48.89 | 47.24 | 725121 |
| 1740094800 | 48.78 | 0.09 | 0.18 | 48.39 | 48.97 | 48.08 | 508309 |
| 1740008400 | 48.69 | 0.45 | 0.93 | 48.24 | 49.12 | 48.09 | 672243 |
| 1739922000 | 48.24 | 0.01 | 0.02 | 48.44 | 48.6 | 47.1 | 850833 |
| 1739576400 | 48.23 | 1.94 | 4.19 | 46.61 | 48.415 | 46.36 | 1013884 |
| 1739490000 | 46.29 | 0.5 | 1.09 | 45.94 | 46.39 | 45.25 | 642551 |
| 1739403600 | 45.79 | -2.42 | -5.02 | 47.66 | 47.78 | 45.77 | 626063 |
| 1739317200 | 48.21 | -0.36 | -0.74 | 48.8 | 49.21 | 48.15 | 468403 |
| 1739230800 | 48.57 | 1.63 | 3.47 | 47.68 | 48.59 | 47.39 | 797790 |
| 1738971600 | 46.94 | -1.01 | -2.11 | 48.26 | 48.29 | 46.86 | 560033 |
| 1738885200 | 47.95 | -0.21 | -0.44 | 48.36 | 48.365 | 47.49 | 615873 |
| 1738798800 | 48.16 | -0.41 | -0.84 | 48.79 | 48.82 | 47.74 | 654008 |
| 1738712400 | 48.57 | 0.04 | 0.08 | 47.89 | 49.265 | 47.87 | 536653 |
| 1738626000 | 48.53 | -0.67 | -1.36 | 49.54 | 49.97 | 48.4 | 510267 |
| 1738366800 | 49.2 | -1.82 | -3.57 | 50.575 | 50.575 | 48.79 | 795004 |
| 1738280400 | 51.02 | 0.02 | 0.04 | 51.51 | 51.55 | 50.52 | 337598 |
| 1738194000 | 51 | -0.09 | -0.18 | 50.8 | 51.5014 | 50.6991 | 434844 |
| 1738107600 | 51.09 | 0 | 0.00 | 51.03 | 51.67 | 50.24 | 412531 |
| 1738021200 | 51.09 | -1.42 | -2.70 | 51.82 | 52.98 | 51.04 | 595588 |
| 1737762000 | 52.51 | -1.75 | -3.23 | 53.25 | 53.25 | 52.02 | 443953 |
| 1737675600 | 54.26 | 0 | 0.00 | 54.26 | 54.26 | 54.26 | 0 |
| 1737589200 | 54.26 | -0.16 | -0.29 | 54.5 | 55.06 | 53.97 | 535223 |
| 1737502800 | 54.42 | 0.8 | 1.49 | 53.96 | 54.55 | 53.2975 | 964112 |
| 1737157200 | 53.62 | -0.35 | -0.65 | 53.92 | 54.265 | 52.82 | 777026 |
| 1737070800 | 53.97 | -0.13 | -0.24 | 52.56 | 54.25 | 52.56 | 511254 |
| 1736984400 | 54.1 | 0.23 | 0.43 | 54.55 | 54.55 | 53.455 | 615696 |
| 1736898000 | 53.87 | -0.39 | -0.72 | 53.82 | 54.67 | 52.51 | 918996 |
| 1736811600 | 54.26 | 1.53 | 2.90 | 53 | 54.6 | 52.875 | 927344 |
| 1736552400 | 52.73 | 0.1 | 0.19 | 53.42 | 54.02 | 51.5 | 1065090 |
| 1736379600 | 52.63 | 0.14 | 0.27 | 51.9 | 52.99 | 51.9 | 1936598 |
| 1736293200 | 52.49 | 0.29 | 0.56 | 52.6 | 52.91 | 51.8 | 574721 |
| 1736206800 | 52.2 | 0.26 | 0.50 | 52.45 | 53.52 | 51.945 | 610411 |
| 1735947600 | 51.94 | -0.07 | -0.13 | 52.36 | 52.41 | 51.47 | 699024 |
| 1735861200 | 52.01 | 0.12 | 0.23 | 52.6 | 53.42 | 51.6 | 744116 |
| 1735688400 | 51.89 | 1.37 | 2.71 | 50.92 | 52.76 | 50.3678 | 1003875 |
| 1735602000 | 50.52 | 0.29 | 0.58 | 50.45 | 51.12 | 50.1 | 481726 |
| 1735342800 | 50.23 | -0.97 | -1.89 | 50.85 | 51.425 | 49.79 | 495678 |
| 1735256400 | 51.2 | -0.3 | -0.58 | 51.19 | 51.475 | 50.5928 | 380694 |
| 1735077840 | 51.5 | 0.72 | 1.42 | 50.8 | 51.68 | 50.34 | 252048 |
| 1734997200 | 50.78 | 0.22 | 0.44 | 51 | 51.43 | 50.16 | 433785 |
| 1734738000 | 50.56 | -0.42 | -0.82 | 49.87 | 51.4825 | 49.67 | 3532982 |
| 1734651600 | 50.98 | -0.19 | -0.37 | 52.28 | 52.94 | 50.65 | 825229 |
| 1734565200 | 51.17 | -2.09 | -3.92 | 53.24 | 53.9 | 50.93 | 781568 |
| 1734478800 | 53.26 | -0.55 | -1.02 | 53.46 | 53.61 | 52.284 | 694318 |
| 1734392400 | 53.81 | -1.11 | -2.02 | 54.59 | 54.87 | 53.19 | 617995 |
| 1734133200 | 54.92 | -0.32 | -0.58 | 55.38 | 55.56 | 54.48 | 497742 |
| 1734046800 | 55.24 | -1.58 | -2.78 | 56.62 | 56.825 | 54.53 | 713951 |
| 1733960400 | 56.82 | 1.99 | 3.63 | 55.23 | 57 | 55.2 | 699154 |
| 1733874000 | 54.83 | -1.53 | -2.71 | 56.54 | 56.65 | 54.725 | 491677 |
| 1733787600 | 56.36 | 2.76 | 5.15 | 54.83 | 57.5 | 54.67 | 812521 |
| 1733528400 | 53.6 | -1.72 | -3.11 | 55.13 | 55.32 | 52.535 | 534747 |
| 1733442000 | 55.32 | 0.3 | 0.55 | 55.16 | 56.105 | 54.63 | 601777 |
| 1733355600 | 55.02 | -2.31 | -4.03 | 57.27 | 57.345 | 54.81 | 486000 |
| 1733269200 | 57.33 | -0.02 | -0.03 | 57.56 | 57.79 | 56.79 | 575378 |
| 1733182800 | 57.35 | -1.81 | -3.06 | 59.24 | 59.3805 | 57.08 | 637877 |
| 1732917840 | 59.16 | 0.69 | 1.18 | 59.02 | 59.235 | 58.54 | 321419 |
| 1732750800 | 58.47 | -0.09 | -0.15 | 58.36 | 59.5 | 58.305 | 400171 |
| 1732664400 | 58.56 | 0.51 | 0.88 | 58.5 | 58.6 | 57.3 | 572572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
