News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.17 | -11.2734409071 | 45.86 | 49.24 | 40.28 | 421957 | 45.12101533 | CS |
| 4 | -5.66 | -12.2114347357 | 46.35 | 49.66 | 40.28 | 273036 | 45.86154496 | CS |
| 12 | -4.59 | -10.1369257951 | 45.28 | 49.97 | 35.6 | 320737 | 44.37943707 | CS |
| 26 | 8.93 | 28.1171284635 | 31.76 | 49.97 | 25.9786 | 260009 | 40.49031353 | CS |
| 52 | -1.25 | -2.98044825942 | 41.94 | 49.97 | 21.96 | 230578 | 37.09676024 | CS |
| 156 | -11.14 | -21.4933436234 | 51.83 | 80.42 | 21.96 | 205542 | 43.81755263 | CS |
| 260 | 20.19 | 98.487804878 | 20.5 | 80.42 | 19.71 | 209327 | 42.16034424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 40.69 | -1.6 | -3.78 | 42.19 | 42.68 | 40.28 | 293775 |
| 1719873600 | 42.29 | -3.73 | -8.11 | 44.7 | 45.13 | 42.01 | 334994 |
| 1719614400 | 46.02 | 0 | 0.00 | 46.02 | 46.02 | 46.02 | 0 |
| 1719528000 | 46.02 | -1.85 | -3.86 | 48.02 | 49.24 | 45.31 | 441748 |
| 1719441600 | 47.87 | 1.21 | 2.59 | 46.47 | 48.11 | 46.11 | 279158 |
| 1719355200 | 46.66 | 0.55 | 1.19 | 45.86 | 46.84 | 45.62 | 178616 |
| 1719268800 | 46.11 | -0.22 | -0.47 | 46.15 | 46.89 | 45.5 | 214157 |
| 1719009600 | 46.33 | -1.02 | -2.15 | 47.05 | 47.05 | 45.65 | 490313 |
| 1718923200 | 47.35 | -1.49 | -3.05 | 48.62 | 49.66 | 47.3 | 193558 |
| 1718750400 | 48.84 | 2.6 | 5.62 | 46.31 | 49.12 | 45.86 | 245953 |
| 1718664000 | 46.24 | -1.71 | -3.57 | 47.39 | 47.99 | 46.005 | 214517 |
| 1718404800 | 47.95 | 0.58 | 1.22 | 46.67 | 48.29 | 46.57 | 305457 |
| 1718318400 | 47.37 | 0.36 | 0.77 | 47 | 47.8 | 46.32 | 162438 |
| 1718232000 | 47.01 | 2.3 | 5.14 | 46.54 | 48.445 | 46.2 | 195220 |
| 1718145600 | 44.71 | 0.02 | 0.04 | 44.05 | 44.78 | 43.84 | 141519 |
| 1718059200 | 44.69 | 0.8 | 1.82 | 43.5 | 45.48 | 43.07 | 195501 |
| 1717800000 | 43.89 | -0.91 | -2.03 | 44.21 | 44.85 | 43.75 | 172404 |
| 1717713600 | 44.8 | -2.35 | -4.98 | 46.97 | 47.36 | 44.745 | 159731 |
| 1717627200 | 47.15 | 3.18 | 7.23 | 44.57 | 47.24 | 44.48 | 223070 |
| 1717540800 | 43.97 | -2.67 | -5.72 | 46.35 | 46.38 | 43.81 | 166475 |
| 1717454400 | 46.64 | -0.37 | -0.79 | 47.57 | 48.33 | 46.22 | 154756 |
| 1717195200 | 47.01 | 0.89 | 1.93 | 46.35 | 47.265 | 45.5 | 281317 |
| 1717108800 | 46.12 | -0.3 | -0.65 | 47.19 | 47.5 | 45.74 | 361070 |
| 1717022400 | 46.42 | -1.01 | -2.13 | 46.63 | 46.95 | 45.4 | 346587 |
| 1716936000 | 47.43 | -1.13 | -2.33 | 49.08 | 49.355 | 46.245 | 239960 |
| 1716590400 | 48.56 | 1.41 | 2.99 | 47.72 | 48.59 | 47.175 | 126567 |
| 1716504000 | 47.15 | -0.36 | -0.76 | 47.8 | 47.8 | 45.85 | 268009 |
| 1716417600 | 47.51 | -2.31 | -4.64 | 49.8 | 49.91 | 47.03 | 233697 |
| 1716331200 | 49.82 | 0.81 | 1.65 | 48.7 | 49.97 | 48.3 | 205003 |
| 1716244800 | 49.01 | 1.02 | 2.13 | 47.96 | 49.46 | 47.79 | 182003 |
| 1715985600 | 47.99 | 0.45 | 0.95 | 47.5 | 48.13 | 47.05 | 135957 |
| 1715899200 | 47.54 | 0.08 | 0.17 | 47.41 | 48.6 | 47.01 | 234387 |
| 1715812800 | 47.46 | 0.81 | 1.74 | 47.39 | 49.15 | 47.12 | 283427 |
| 1715726400 | 46.65 | 2.58 | 5.85 | 45.21 | 46.76 | 44.07 | 260888 |
| 1715640000 | 44.07 | 0.18 | 0.41 | 44.1 | 44.45 | 42.93 | 363752 |
| 1715380800 | 43.89 | 0.82 | 1.90 | 42.75 | 43.94 | 41.99 | 339608 |
| 1715294400 | 43.07 | -0.2 | -0.46 | 43.24 | 43.6 | 42.165 | 405274 |
| 1715208000 | 43.27 | -4.3 | -9.04 | 43.37 | 46.59 | 40.475 | 797549 |
| 1715121600 | 47.57 | 0.42 | 0.89 | 47.15 | 47.94 | 46.84 | 389734 |
| 1715035200 | 47.15 | 2.64 | 5.93 | 44.88 | 47.16 | 44.66 | 428380 |
| 1714776000 | 44.51 | 0.24 | 0.54 | 45 | 45.671 | 43.93 | 459784 |
| 1714689600 | 44.27 | 1.17 | 2.71 | 43.98 | 44.45 | 42.7 | 283475 |
| 1714603200 | 43.1 | -0.32 | -0.74 | 43.34 | 43.91 | 42.44 | 341090 |
| 1714516800 | 43.42 | 0.16 | 0.37 | 42.86 | 43.72 | 42.39 | 278726 |
| 1714430400 | 43.26 | 0.15 | 0.35 | 43.27 | 43.59 | 42.59 | 274661 |
| 1714171200 | 43.11 | 1.95 | 4.74 | 41.61 | 43.6 | 40.84 | 352018 |
| 1714084800 | 41.16 | -0.23 | -0.56 | 40.58 | 41.39 | 40 | 202601 |
| 1713998400 | 41.39 | 0.09 | 0.22 | 41.1 | 42.08 | 40.65 | 210256 |
| 1713912000 | 41.3 | 2.26 | 5.79 | 39 | 41.64 | 39 | 236468 |
| 1713825600 | 39.04 | -1.16 | -2.89 | 40.33 | 40.67 | 38.635 | 384455 |
| 1713566400 | 40.2 | -1.72 | -4.10 | 41.7 | 42.2 | 39.44 | 553222 |
| 1713480000 | 41.92 | 4.77 | 12.84 | 38.75 | 42.16 | 38 | 2023991 |
| 1713393600 | 37.15 | -4.8 | -11.44 | 40.44 | 40.55 | 35.6 | 726220 |
| 1713307200 | 41.95 | -0.7 | -1.64 | 42.35 | 42.635 | 41.56 | 83654 |
| 1713220800 | 42.65 | -2.01 | -4.50 | 44.6 | 45.02 | 42.47 | 198602 |
| 1712961600 | 44.66 | -0.45 | -1.00 | 44.88 | 45.65 | 44.505 | 208778 |
| 1712875200 | 45.11 | 0.47 | 1.05 | 44.64 | 45.31 | 43.32 | 183827 |
| 1712788800 | 44.64 | -0.5 | -1.11 | 43.48 | 44.97 | 43.48 | 262145 |
| 1712702400 | 45.14 | -0.13 | -0.29 | 45.28 | 45.28 | 44.01 | 131117 |
| 1712616000 | 45.27 | 0.91 | 2.05 | 44.68 | 45.54 | 44.1338 | 165368 |
| 1712356800 | 44.36 | 0.47 | 1.07 | 43.66 | 45.04 | 43.46 | 156944 |
| 1712270400 | 43.89 | -0.07 | -0.16 | 44.71 | 45 | 43.705 | 266866 |
| 1712184000 | 43.96 | -0.01 | -0.02 | 44.27 | 44.68 | 43.35 | 234101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
