News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -2.50993516001 | 47.81 | 49.88 | 46.03 | 2397353 | 47.47253793 | CS |
| 4 | -2.755 | -5.58087713967 | 49.365 | 53.34 | 46.03 | 1827333 | 49.10857766 | CS |
| 12 | -13.53 | -22.4975058198 | 60.14 | 60.14 | 46.03 | 1471766 | 52.04760004 | CS |
| 26 | -27.37 | -36.9964855366 | 73.98 | 84.2 | 46.03 | 1253257 | 60.66568276 | CS |
| 52 | -21.95 | -32.0157526254 | 68.56 | 84.2 | 46.03 | 1049143 | 63.67282969 | CS |
| 156 | 14.57 | 45.4744069913 | 32.04 | 84.2 | 29.46 | 902592 | 60.94437507 | CS |
| 260 | 42.06 | 924.395604396 | 4.55 | 84.2 | 0.2906 | 2424237 | 15.4193257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 47.6 | -1.79 | -3.62 | 49.36 | 49.6269 | 47.585 | 789568 |
| 1732318800 | 49.39 | 1.7 | 3.56 | 47.89 | 49.88 | 47.8 | 1525780 |
| 1732232400 | 47.69 | 0.49 | 1.04 | 47.67 | 47.96 | 46.91 | 3683598 |
| 1732146000 | 47.2 | 0.79 | 1.70 | 46.4 | 47.23 | 46.135 | 3335754 |
| 1732059600 | 46.41 | -1.89 | -3.91 | 47.77 | 48.48 | 46.03 | 2735163 |
| 1731973200 | 48.3 | -0.21 | -0.43 | 49.09 | 49.52 | 47.865 | 1670588 |
| 1731714000 | 48.51 | -2.1 | -4.15 | 50.88 | 51.61 | 48.46 | 1301831 |
| 1731627600 | 50.61 | 1.11 | 2.24 | 49.87 | 50.85 | 49.27 | 1649541 |
| 1731541200 | 49.5 | -0.87 | -1.73 | 50.71 | 50.71 | 48.64 | 1403254 |
| 1731454800 | 50.37 | -0.82 | -1.60 | 50.92 | 51.9299 | 50.1701 | 1353690 |
| 1731368400 | 51.19 | 1.19 | 2.38 | 49.56 | 51.51 | 49.55 | 1243588 |
| 1731109200 | 50 | -1.21 | -2.36 | 50.94 | 51.14 | 49.49 | 1097766 |
| 1731022800 | 51.21 | -1.06 | -2.03 | 51.74 | 52.02 | 50.87 | 1039495 |
| 1730936400 | 52.27 | 2.97 | 6.02 | 50.85 | 52.52 | 50.85 | 2001339 |
| 1730850000 | 49.3 | -0.41 | -0.82 | 49.5 | 49.68 | 48.76 | 1025348 |
| 1730763600 | 49.71 | 1.28 | 2.64 | 48.66 | 50.62 | 48.66 | 1963300 |
| 1730500800 | 48.43 | -2.17 | -4.29 | 51.05 | 51.305 | 48.04 | 1702927 |
| 1730414400 | 50.6 | 1.81 | 3.71 | 52.52 | 53.35 | 49.57 | 4267669 |
| 1730328000 | 48.79 | 0.28 | 0.58 | 48.76 | 49.72 | 48.49 | 1858848 |
| 1730241600 | 48.51 | -1.08 | -2.18 | 49.49 | 49.76 | 48.43 | 1260460 |
| 1730155200 | 49.59 | -1.29 | -2.54 | 48.97 | 50.32 | 48.88 | 1055411 |
| 1729896000 | 50.88 | 0.42 | 0.83 | 51.16 | 51.42 | 50.275 | 1606705 |
| 1729809600 | 50.46 | 1.23 | 2.50 | 50.55 | 50.83 | 49.24 | 2019751 |
| 1729723200 | 49.23 | -1.12 | -2.22 | 50 | 50.25 | 48.63 | 1282447 |
| 1729636800 | 50.35 | -0.92 | -1.79 | 51.42 | 51.71 | 50.06 | 1412937 |
| 1729550400 | 51.27 | 0.05 | 0.10 | 51.73 | 51.76 | 50.245 | 1107944 |
| 1729291200 | 51.22 | -0.71 | -1.37 | 51.7 | 51.94 | 50.505 | 1007779 |
| 1729204800 | 51.93 | 1.42 | 2.81 | 50.6 | 51.97 | 50.1344 | 1034738 |
| 1729118400 | 50.51 | 0.25 | 0.50 | 50.4 | 50.83 | 50.2 | 908239 |
| 1729032000 | 50.26 | -1.99 | -3.81 | 50.16 | 51.0917 | 49.62 | 1056481 |
| 1728945600 | 52.25 | -0.68 | -1.28 | 52 | 52.56 | 51.55 | 764930 |
| 1728686400 | 52.93 | -0.36 | -0.68 | 52.77 | 53.39 | 52.55 | 939065 |
| 1728600000 | 53.29 | 1.46 | 2.82 | 51.91 | 54.17 | 51.9 | 1709320 |
| 1728513600 | 51.83 | -2.04 | -3.79 | 53.9 | 53.9 | 51.78 | 1414708 |
| 1728427200 | 53.87 | -2.51 | -4.45 | 55.03 | 55.3 | 53.41 | 1006494 |
| 1728340800 | 56.38 | 0.28 | 0.50 | 56.12 | 56.44 | 55.4 | 1261028 |
| 1728081600 | 56.1 | 0.19 | 0.34 | 56.51 | 57.45 | 55.97 | 1526779 |
| 1727995200 | 55.91 | 0.8 | 1.45 | 55.11 | 56.13 | 54.135 | 1137473 |
| 1727908800 | 55.11 | -0.57 | -1.02 | 56.97 | 57.39 | 54.92 | 1282316 |
| 1727822400 | 55.68 | -0.07 | -0.13 | 54.98 | 56.6 | 54.68 | 1156244 |
| 1727736000 | 55.75 | -0.31 | -0.55 | 55.53 | 56.95 | 55.31 | 1460132 |
| 1727476800 | 56.06 | 2.3 | 4.28 | 54.82 | 56.43 | 54.49 | 1198332 |
| 1727390400 | 53.76 | -1.1 | -2.01 | 53.95 | 55.17 | 53.39 | 1295632 |
| 1727304000 | 54.86 | -2.06 | -3.62 | 56.5 | 56.82 | 54.31 | 1420173 |
| 1727217600 | 56.92 | 1.47 | 2.65 | 56.65 | 57.29 | 55.83 | 1227714 |
| 1727131200 | 55.45 | 0.14 | 0.25 | 55.41 | 56.08 | 54.47 | 967911 |
| 1726872000 | 55.31 | -0.9 | -1.60 | 55.72 | 56.36 | 55.27 | 1986154 |
| 1726785600 | 56.21 | 0.56 | 1.01 | 57.73 | 57.9 | 55.8815 | 808571 |
| 1726699200 | 55.65 | -1.2 | -2.11 | 56.85 | 57.09 | 55.1925 | 1310560 |
| 1726612800 | 56.85 | 1.59 | 2.88 | 56 | 56.89 | 55.21 | 1408713 |
| 1726526400 | 55.26 | 0.88 | 1.62 | 55.02 | 55.7 | 54.57 | 1494032 |
| 1726267200 | 54.38 | -0.04 | -0.07 | 55.22 | 55.39 | 54.01 | 1116424 |
| 1726180800 | 54.42 | -0.04 | -0.07 | 54.9 | 55.22 | 53.065 | 1533882 |
| 1726094400 | 54.46 | -0.15 | -0.27 | 54.65 | 55.51 | 53.1 | 1629879 |
| 1726008000 | 54.61 | -1.42 | -2.53 | 55.76 | 56.12 | 53.9 | 1477269 |
| 1725921600 | 56.03 | 0.7 | 1.27 | 55.21 | 57.285 | 55.19 | 1828754 |
| 1725662400 | 55.33 | -1.64 | -2.88 | 56.68 | 57.7 | 55.2 | 1050412 |
| 1725576000 | 56.97 | 0.44 | 0.78 | 57 | 57.495 | 56.15 | 1208153 |
| 1725489600 | 56.53 | -0.91 | -1.58 | 57.89 | 58.675 | 56.45 | 1468901 |
| 1725403200 | 57.44 | -3.62 | -5.93 | 59.86 | 60.175 | 57.16 | 1779558 |
| 1725057600 | 61.06 | 0.61 | 1.01 | 60.08 | 61.595 | 59.84 | 1418912 |
| 1724971200 | 60.45 | 0.34 | 0.57 | 60.99 | 61.08 | 60 | 961127 |
| 1724884800 | 60.11 | -2.88 | -4.57 | 62.17 | 62.62 | 59.39 | 1063961 |
| 1724798400 | 62.99 | -0.2 | -0.32 | 63.19 | 63.68 | 62.295 | 566059 |
| 1724712000 | 63.19 | -0.01 | -0.02 | 64.42 | 65.68 | 63.12 | 555012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
