News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 39.86 | 0.79 | 2.02 | 39.63 | 40.12 | 39.58 | 3064130 |
| 1721947200 | 39.07 | -0.23 | -0.59 | 38.95 | 39.46 | 38.94 | 2410019 |
| 1721860800 | 39.3 | 0.46 | 1.18 | 38.9038 | 39.3 | 38.865 | 2014022 |
| 1721774400 | 38.84 | -0.6 | -1.51 | 39.225 | 39.27 | 38.775 | 3470254 |
| 1721688000 | 39.435 | 0.09 | 0.22 | 39.4 | 39.58 | 39.3 | 2258852 |
| 1721428800 | 39.35 | -0.01 | -0.03 | 39.175 | 39.46 | 39.125 | 1960422 |
| 1721342400 | 39.36 | -0.48 | -1.20 | 39.77 | 39.83 | 39.29 | 1592065 |
| 1721256000 | 39.84 | 0.94 | 2.42 | 39.2 | 39.94 | 39.2 | 3781930 |
| 1721169600 | 38.9 | 0.23 | 0.59 | 38.48 | 38.955 | 38.46 | 2118239 |
| 1721083200 | 38.67 | -0.49 | -1.25 | 39.11 | 39.13 | 38.665 | 2451557 |
| 1720824000 | 39.16 | 0.26 | 0.67 | 39.39 | 39.505 | 39.135 | 2512037 |
| 1720737600 | 38.9 | 0.34 | 0.88 | 38.84 | 39.03 | 38.725 | 2626272 |
| 1720651200 | 38.56 | -0.04 | -0.10 | 38.54 | 38.645 | 38.44 | 2376224 |
| 1720564800 | 38.6 | -0.11 | -0.28 | 38.75 | 38.87 | 38.52 | 2095325 |
| 1720478400 | 38.71 | -0.13 | -0.33 | 38.85 | 38.95 | 38.525 | 2075385 |
| 1720219200 | 38.84 | 0.38 | 0.99 | 38.83 | 38.91 | 37.97 | 3284284 |
| 1720040640 | 38.46 | 0.25 | 0.65 | 38.15 | 38.49 | 38.13 | 1349530 |
| 1719960000 | 38.21 | -0.17 | -0.44 | 38.11 | 38.32 | 37.805 | 3354068 |
| 1719873600 | 38.38 | -0.12 | -0.31 | 38.43 | 39.065 | 38.31 | 2872532 |
| 1719614400 | 38.5 | -0.14 | -0.36 | 38.68 | 39.03 | 38.45 | 7855748 |
| 1719528000 | 38.64 | -0.23 | -0.59 | 38.4 | 38.79 | 38.2 | 5542737 |
| 1719441600 | 38.87 | -1.44 | -3.57 | 40.24 | 40.51 | 38.35 | 10996919 |
| 1719355200 | 40.31 | -0.24 | -0.59 | 40.46 | 40.48 | 40.19 | 2780275 |
| 1719268800 | 40.55 | 0.07 | 0.17 | 40.8 | 40.86 | 40.54 | 3495688 |
| 1719009600 | 40.48 | -0.28 | -0.69 | 40.25 | 40.53 | 40.215 | 3490355 |
| 1718923200 | 40.76 | -0.19 | -0.46 | 40.87 | 41.02 | 40.68 | 2538129 |
| 1718750400 | 40.95 | 0.29 | 0.71 | 41.03 | 41.08 | 40.785 | 2846779 |
| 1718664000 | 40.66 | 0.01 | 0.02 | 40.4 | 40.68 | 40.36 | 2131417 |
| 1718404800 | 40.65 | -0.46 | -1.12 | 40.82 | 40.88 | 40.475 | 2235340 |
| 1718318400 | 41.11 | 0 | 0.00 | 40.96 | 41.22 | 40.785 | 2020250 |
| 1718232000 | 41.11 | 0.05 | 0.12 | 41.31 | 41.35 | 40.97 | 2502736 |
| 1718145600 | 41.06 | -0.23 | -0.56 | 41.04 | 41.36 | 40.89 | 2428981 |
| 1718059200 | 41.29 | 0.08 | 0.19 | 41.1 | 41.51 | 40.955 | 2825484 |
| 1717800000 | 41.21 | -0.33 | -0.79 | 41.04 | 41.46 | 40.935 | 2939808 |
| 1717713600 | 41.54 | -0.43 | -1.02 | 41.69 | 42 | 41.475 | 3860814 |
| 1717627200 | 41.97 | 0.62 | 1.50 | 42.39 | 42.44 | 41.86 | 7230294 |
| 1717540800 | 41.35 | 0.47 | 1.15 | 41.32 | 41.48 | 40.99 | 5469392 |
| 1717454400 | 40.88 | -3.89 | -8.69 | 41.22 | 41.72 | 40.51 | 13482578 |
| 1717195200 | 44.77 | 0.75 | 1.70 | 44.64 | 45.01 | 44.56 | 3623751 |
| 1717108800 | 44.02 | -0.26 | -0.59 | 44.08 | 44.23 | 43.89 | 1597368 |
| 1717022400 | 44.28 | 0.04 | 0.09 | 44.24 | 44.36 | 44.155 | 2092186 |
| 1716936000 | 44.24 | -0.88 | -1.95 | 44.7 | 44.75 | 44.225 | 2571220 |
| 1716590400 | 45.12 | -0.03 | -0.07 | 45.43 | 45.45 | 45.03 | 2210166 |
| 1716504000 | 45.15 | -0.63 | -1.38 | 45.77 | 45.77 | 44.94 | 4981259 |
| 1716417600 | 45.78 | 1.32 | 2.97 | 44.53 | 45.795 | 44.42 | 6830590 |
| 1716331200 | 44.46 | -0.13 | -0.29 | 44.49 | 44.72 | 44.46 | 3474985 |
| 1716244800 | 44.59 | -0.39 | -0.87 | 45.06 | 45.19 | 44.4 | 5172315 |
| 1715985600 | 44.98 | 0.1 | 0.22 | 44.85 | 45.09 | 44.74 | 1882956 |
| 1715899200 | 44.88 | -0.82 | -1.79 | 45.12 | 45.2 | 44.82 | 4666287 |
| 1715812800 | 45.7 | 0.04 | 0.09 | 45.82 | 45.925 | 45.65 | 3788072 |
| 1715726400 | 45.66 | 0.49 | 1.08 | 45.34 | 45.755 | 45.3 | 3615035 |
| 1715640000 | 45.17 | 0.1 | 0.22 | 45.31 | 45.41 | 45.14 | 2830827 |
| 1715380800 | 45.07 | 0.4 | 0.90 | 44.98 | 45.095 | 44.8 | 3770965 |
| 1715294400 | 44.67 | 0.53 | 1.20 | 44.3 | 44.72 | 44.3 | 4924269 |
| 1715208000 | 44.14 | -0.01 | -0.02 | 44.23 | 44.29 | 44.06 | 2127289 |
| 1715121600 | 44.15 | 0.7 | 1.61 | 44.13 | 44.33 | 43.96 | 3103913 |
| 1715035200 | 43.45 | -0.05 | -0.11 | 43.63 | 43.64 | 43.175 | 2045660 |
| 1714776000 | 43.5 | 0.15 | 0.35 | 43.58 | 43.68 | 43.27 | 4048065 |
| 1714689600 | 43.35 | 0.78 | 1.83 | 42.92 | 43.515 | 42.75 | 6320410 |
| 1714603200 | 42.57 | 1.13 | 2.73 | 42.7 | 42.84 | 42.275 | 4684178 |
| 1714516800 | 41.44 | -0.17 | -0.41 | 41.75 | 42.03 | 41.42 | 3672147 |
| 1714430400 | 41.61 | 0.5 | 1.22 | 41.66 | 42 | 41.5 | 4241531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
