News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 2.78216258879 | 50.68 | 52.96 | 49.74 | 90471 | 51.83566134 | CS |
| 4 | 8.47 | 19.4176983035 | 43.62 | 52.96 | 43.01 | 61645 | 48.67794438 | CS |
| 12 | 13.72 | 35.7571019025 | 38.37 | 52.96 | 37.51 | 53882 | 45.39010085 | CS |
| 26 | 9.5 | 22.3057055647 | 42.59 | 52.96 | 35.67 | 54364 | 41.69502451 | CS |
| 52 | 7.69 | 17.3198198198 | 44.4 | 52.96 | 35.67 | 46958 | 41.99551407 | CS |
| 156 | 23.3 | 80.9308787774 | 28.79 | 54.53 | 27.8101 | 47046 | 41.82699832 | CS |
| 260 | 36.84 | 241.573770492 | 15.25 | 54.53 | 8.4101 | 37009 | 36.35517125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 52.14 | 1.39 | 2.74 | 50.21 | 52.345 | 49.74 | 37488 |
| 1721428500 | 50.75 | -0.28 | -0.55 | 51 | 51.85 | 50.62 | 54531 |
| 1721342100 | 51.03 | -1.31 | -2.50 | 52.06 | 52.7 | 50.7 | 91190 |
| 1721255700 | 52.34 | 0.01 | 0.02 | 52.22 | 52.72 | 51.975 | 97109 |
| 1721169300 | 52.33 | 1.97 | 3.91 | 50.68 | 52.96 | 50.45 | 139115 |
| 1721082900 | 50.36 | 2.54 | 5.31 | 48 | 50.66 | 48 | 122094 |
| 1720823700 | 47.82 | -0.03 | -0.06 | 48.23 | 48.72 | 47.58 | 55679 |
| 1720737300 | 47.85 | 2.25 | 4.93 | 46.44 | 48.16 | 45.46 | 103871 |
| 1720650900 | 45.6 | 1.12 | 2.52 | 44.6 | 45.66 | 44.27 | 46531 |
| 1720564500 | 44.48 | 0.75 | 1.72 | 43.75 | 44.48 | 43.56 | 37752 |
| 1720478100 | 43.73 | -0.02 | -0.05 | 44.25 | 44.63 | 43.56 | 30328 |
| 1720218900 | 43.75 | -1.52 | -3.36 | 45.12 | 45.12 | 43.43 | 62859 |
| 1720040640 | 45.27 | -1.48 | -3.17 | 46.9 | 46.9 | 45.26 | 34993 |
| 1719959700 | 46.75 | 0.74 | 1.61 | 46.23 | 46.88 | 45.76 | 19854 |
| 1719873300 | 46.01 | -0.13 | -0.28 | 46 | 46.52 | 45.5433 | 35621 |
| 1719614100 | 46.14 | 1.27 | 2.83 | 45 | 46.59 | 44.78 | 236755 |
| 1719527700 | 44.87 | 0.93 | 2.12 | 43.68 | 44.88 | 43.68 | 43355 |
| 1719441300 | 43.94 | 0.68 | 1.57 | 43.26 | 44.27 | 43.01 | 39068 |
| 1719354900 | 43.26 | -0.29 | -0.67 | 43.62 | 43.62 | 43.15 | 25015 |
| 1719268500 | 43.55 | 0.36 | 0.83 | 43.49 | 44.185 | 43.49 | 40956 |
| 1719009300 | 43.19 | -0.66 | -1.51 | 43.76 | 43.855 | 43.18 | 139718 |
| 1718922900 | 43.85 | -0.5 | -1.13 | 44.11 | 44.54 | 43.755 | 26503 |
| 1718750100 | 44.35 | -0.04 | -0.09 | 44.29 | 44.81 | 44.29 | 46590 |
| 1718663700 | 44.39 | 0.86 | 1.98 | 43.32 | 44.43 | 43.32 | 41126 |
| 1718404500 | 43.53 | -0.71 | -1.60 | 43.68 | 43.98 | 43.25 | 32673 |
| 1718318100 | 44.24 | 0.06 | 0.14 | 44 | 44.29 | 43.11 | 40802 |
| 1718231700 | 44.18 | 1.18 | 2.74 | 43.8 | 44.87 | 43.41 | 58743 |
| 1718145300 | 43 | -0.51 | -1.17 | 43.33 | 43.76 | 42.64 | 43365 |
| 1718058900 | 43.51 | -0.75 | -1.69 | 44.08 | 44.08 | 43.42 | 30777 |
| 1717799700 | 44.26 | -0.26 | -0.58 | 44.36 | 44.52 | 44.22 | 21580 |
| 1717713300 | 44.52 | 0.19 | 0.43 | 44.24 | 44.79 | 43.79 | 45515 |
| 1717626900 | 44.33 | -0.68 | -1.51 | 45.12 | 45.13 | 43.865 | 57843 |
| 1717540500 | 45.01 | 0.04 | 0.09 | 44.62 | 45.14 | 44.175 | 58869 |
| 1717454100 | 44.97 | 0.63 | 1.42 | 44.87 | 45.01 | 44.415 | 72306 |
| 1717194900 | 44.34 | 0.68 | 1.56 | 43.74 | 44.62 | 43.74 | 44485 |
| 1717108500 | 43.66 | 0.61 | 1.42 | 43.48 | 44.03 | 42.955 | 33431 |
| 1717022100 | 43.05 | -0.78 | -1.78 | 43.19 | 43.63 | 42.75 | 42612 |
| 1716935700 | 43.83 | -0.53 | -1.19 | 44.4 | 44.4 | 43.68 | 25507 |
| 1716590100 | 44.36 | 0.97 | 2.24 | 43.39 | 44.36 | 43.18 | 54959 |
| 1716503700 | 43.39 | -1.06 | -2.38 | 44.45 | 44.45 | 43.11 | 42522 |
| 1716417300 | 44.45 | -0.6 | -1.33 | 45.1 | 45.22 | 44.24 | 29164 |
| 1716330900 | 45.05 | -0.55 | -1.21 | 45.45 | 45.48 | 44.635 | 44863 |
| 1716244500 | 45.6 | 0.68 | 1.51 | 44.84 | 46.1 | 44.5 | 80206 |
| 1715985300 | 44.92 | 0.2 | 0.45 | 45.01 | 45.48 | 44.6 | 39298 |
| 1715898900 | 44.72 | -0.13 | -0.29 | 44.81 | 45 | 44.39 | 33638 |
| 1715812500 | 44.85 | 0.13 | 0.29 | 44.61 | 45.05 | 44.0949 | 60452 |
| 1715726100 | 44.72 | 0.91 | 2.08 | 44 | 44.79 | 43.92 | 60698 |
| 1715639700 | 43.81 | 0.34 | 0.78 | 43.7 | 44.16 | 43.7 | 63417 |
| 1715380500 | 43.47 | 0.12 | 0.28 | 43.38 | 43.765 | 42.56 | 54054 |
| 1715294100 | 43.35 | 0.35 | 0.81 | 42.84 | 43.5016 | 42.72 | 54003 |
| 1715207700 | 43 | 1.75 | 4.24 | 41.25 | 43.12 | 41.15 | 67066 |
| 1715121300 | 41.25 | -0.04 | -0.10 | 41.59 | 41.97 | 41.2 | 48836 |
| 1715034900 | 41.29 | -0.6 | -1.43 | 42.1 | 42.4999 | 41.29 | 38098 |
| 1714775700 | 41.89 | 1.82 | 4.54 | 40.43 | 42.02 | 40.43 | 65794 |
| 1714689300 | 40.07 | 1.17 | 3.01 | 39.49 | 40.1 | 39.16 | 44422 |
| 1714602900 | 38.9 | 0.22 | 0.57 | 38.97 | 39.55 | 38.795 | 47144 |
| 1714516500 | 38.68 | -0.28 | -0.72 | 38.37 | 38.88 | 37.51 | 71510 |
| 1714430100 | 38.96 | -1.64 | -4.04 | 40.47 | 40.93 | 38.86 | 68236 |
| 1714170900 | 40.6 | -0.59 | -1.43 | 41 | 41.57 | 40.6 | 37290 |
| 1714084500 | 41.19 | -0.24 | -0.58 | 40.83 | 41.39 | 40.42 | 48816 |
| 1713998100 | 41.43 | 0.54 | 1.32 | 40.4 | 41.535 | 40.4 | 40814 |
| 1713911700 | 40.89 | 1.49 | 3.78 | 39.5 | 41.24 | 39.5 | 73399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
