News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 3.64678899083 | 43.6 | 46.8 | 42.72 | 10725401 | 44.97577027 | CS |
| 4 | -4.23 | -8.55928773776 | 49.42 | 50.37 | 42.435 | 10673970 | 46.07636403 | CS |
| 12 | -4.64 | -9.31165964279 | 49.83 | 53.86 | 42.435 | 8159235 | 48.83517012 | CS |
| 26 | 7.54 | 20.026560425 | 37.65 | 53.86 | 36.98 | 9136657 | 45.91846868 | CS |
| 52 | -3 | -6.22535795808 | 48.19 | 53.86 | 30.6 | 9345033 | 42.07284601 | CS |
| 156 | 3.85 | 9.31301403 | 41.34 | 53.86 | 27.2 | 11253339 | 38.62258489 | CS |
| 260 | -16.26 | -26.460537022 | 61.45 | 63.4369 | 17.51 | 14667342 | 36.23547523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 45.44 | 0.52 | 1.16 | 44.74 | 45.86 | 44.05 | 8788151 |
| 1721342400 | 44.92 | -0.84 | -1.84 | 45.75 | 46.8 | 44.585 | 10437425 |
| 1721256000 | 45.76 | -0.26 | -0.56 | 45.33 | 46.03 | 45.3 | 7157609 |
| 1721169600 | 46.02 | 3.02 | 7.02 | 43.24 | 46.05 | 43.16 | 15551065 |
| 1721083200 | 43 | -0.62 | -1.42 | 43.6 | 43.62 | 42.72 | 12556309 |
| 1720824000 | 43.62 | -1.37 | -3.05 | 44.46 | 44.88 | 43.55 | 16702422 |
| 1720737600 | 44.99 | -1.87 | -3.99 | 42.75 | 45 | 42.17 | 33848147 |
| 1720651200 | 46.86 | -0.03 | -0.06 | 47.13 | 47.29 | 46.48 | 11358970 |
| 1720564800 | 46.89 | 0.54 | 1.17 | 46.37 | 47.605 | 46.26 | 9370145 |
| 1720478400 | 46.35 | 0.33 | 0.72 | 46.82 | 47.3 | 46.28 | 7398306 |
| 1720219200 | 46.02 | -1.37 | -2.89 | 47.15 | 47.15 | 45.96 | 9594594 |
| 1720040640 | 47.39 | 0.68 | 1.46 | 47.15 | 47.465 | 46.9149 | 3543207 |
| 1719960000 | 46.71 | -0.21 | -0.45 | 47 | 47.29 | 46.515 | 6360607 |
| 1719873600 | 46.92 | -1.68 | -3.46 | 47.81 | 47.9026 | 46.735 | 9054800 |
| 1719614400 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1719528000 | 48.6 | 0.42 | 0.87 | 48.15 | 48.64 | 47.87 | 6502894 |
| 1719441600 | 48.18 | -0.63 | -1.29 | 48.07 | 48.47 | 47.15 | 11152824 |
| 1719355200 | 48.81 | -0.59 | -1.19 | 49.55 | 49.85 | 48.675 | 7945177 |
| 1719268800 | 49.4 | 0.02 | 0.04 | 49.42 | 50.37 | 49.34 | 6695292 |
| 1719009600 | 49.38 | -0.23 | -0.46 | 49.56 | 49.6 | 48.715 | 9414046 |
| 1718923200 | 49.61 | 0.03 | 0.06 | 49.48 | 49.7501 | 49.2804 | 5299474 |
| 1718750400 | 49.58 | -0.13 | -0.26 | 49.58 | 49.92 | 49.18 | 5020858 |
| 1718664000 | 49.71 | 0.99 | 2.03 | 48.61 | 49.78 | 48.5019 | 5286891 |
| 1718404800 | 48.72 | -1.45 | -2.89 | 49.52 | 49.63 | 47.42 | 12322510 |
| 1718318400 | 50.17 | -0.45 | -0.89 | 50.41 | 50.5 | 49.35 | 5249823 |
| 1718232000 | 50.62 | 1.33 | 2.70 | 49.95 | 51.19 | 49.8 | 6808764 |
| 1718145600 | 49.29 | -1.21 | -2.40 | 50.13 | 50.19 | 49.05 | 7119353 |
| 1718059200 | 50.5 | 0.06 | 0.12 | 50.11 | 50.87 | 50.01 | 3734467 |
| 1717800000 | 50.44 | 0.01 | 0.02 | 49.97 | 50.71 | 49.97 | 5734634 |
| 1717713600 | 50.43 | -0.39 | -0.77 | 50.98 | 51.6609 | 50.3 | 5228198 |
| 1717627200 | 50.82 | 0.96 | 1.93 | 50 | 51.7 | 49.8 | 10234027 |
| 1717540800 | 49.86 | -0.93 | -1.83 | 50.6 | 51.39 | 49.3 | 7226357 |
| 1717454400 | 50.79 | -0.23 | -0.45 | 51.45 | 51.64 | 50.4617 | 5402914 |
| 1717195200 | 51.02 | 0.91 | 1.82 | 50.4 | 51.08 | 50.22 | 7780249 |
| 1717108800 | 50.11 | 0.21 | 0.42 | 50 | 50.15 | 49.39 | 4909750 |
| 1717022400 | 49.9 | -0.38 | -0.76 | 48.93 | 50 | 48.28 | 10795241 |
| 1716936000 | 50.28 | -1.56 | -3.01 | 51.71 | 51.76 | 50.2 | 5981279 |
| 1716590400 | 51.84 | 0.64 | 1.25 | 51.45 | 51.88 | 51.11 | 5325992 |
| 1716504000 | 51.2 | -0.38 | -0.74 | 51.65 | 51.72 | 50.52 | 6084423 |
| 1716417600 | 51.58 | -0.65 | -1.24 | 52.19 | 52.3995 | 51.14 | 6465862 |
| 1716331200 | 52.23 | -0.76 | -1.43 | 52.71 | 52.876 | 52.02 | 6158821 |
| 1716244800 | 52.99 | 0.29 | 0.55 | 52.57 | 53.24 | 52.53 | 4929405 |
| 1715985600 | 52.7 | 0.19 | 0.36 | 52.53 | 53.2079 | 52.43 | 4532934 |
| 1715899200 | 52.51 | -0.75 | -1.41 | 53.33 | 53.48 | 52.47 | 4797641 |
| 1715812800 | 53.26 | 0.2 | 0.38 | 53.32 | 53.53 | 52.995 | 5653814 |
| 1715726400 | 53.06 | 0.07 | 0.13 | 53.32 | 53.51 | 52.94 | 8814372 |
| 1715640000 | 52.99 | 0.39 | 0.74 | 52.96 | 53.86 | 52.8 | 7135307 |
| 1715380800 | 52.6 | -0.15 | -0.28 | 52.95 | 53.15 | 52.155 | 6118848 |
| 1715294400 | 52.75 | 0.47 | 0.90 | 52.12 | 52.9 | 52.02 | 4601314 |
| 1715208000 | 52.28 | 0.08 | 0.15 | 52.19 | 52.75 | 51.96 | 5124559 |
| 1715121600 | 52.2 | -0.73 | -1.38 | 52.14 | 52.525 | 52.01 | 6583119 |
| 1715035200 | 52.93 | 1.38 | 2.68 | 51.97 | 53 | 51.68 | 8539885 |
| 1714776000 | 51.55 | 0.52 | 1.02 | 51.36 | 51.65 | 50.82 | 9163873 |
| 1714689600 | 51.03 | 1.01 | 2.02 | 50.52 | 51.185 | 50.24 | 8191318 |
| 1714603200 | 50.02 | -0.05 | -0.10 | 50.04 | 50.5 | 49.28 | 10369704 |
| 1714516800 | 50.07 | -0.38 | -0.75 | 49.84 | 50.73 | 49.77 | 10991907 |
| 1714430400 | 50.45 | 0.53 | 1.06 | 49.83 | 50.74 | 49.75 | 9926619 |
| 1714171200 | 49.92 | 0.04 | 0.08 | 49.76 | 50.24 | 49.18 | 9981380 |
| 1714084800 | 49.88 | 1.94 | 4.05 | 47.29 | 49.935 | 46.87 | 12935094 |
| 1713998400 | 47.94 | -1.29 | -2.62 | 49.15 | 49.27 | 47.74 | 10324247 |
| 1713912000 | 49.23 | 0.21 | 0.43 | 48.57 | 49.62 | 48.2 | 10666435 |
| 1713825600 | 49.02 | 1.45 | 3.05 | 47.8 | 49.18 | 47.8 | 10433793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
