News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 4.35785695975 | 39.01 | 41.79 | 38.79 | 1421414 | 40.37987299 | CS |
| 4 | -1.53 | -3.62215909091 | 42.24 | 44.74 | 36.01 | 1368422 | 39.65181952 | CS |
| 12 | -10.47 | -20.4572098476 | 51.18 | 56.46 | 36.01 | 997693 | 44.8860498 | CS |
| 26 | -9.37 | -18.7100638978 | 50.08 | 56.46 | 36.01 | 771704 | 47.19156118 | CS |
| 52 | -5.79 | -12.4516129032 | 46.5 | 56.46 | 36.01 | 767565 | 45.470375 | CS |
| 156 | 40.2003 | 7887.05120659 | 0.5097 | 56.46 | 0.5097 | 397287 | 44.21346812 | CS |
| 260 | 38.32 | 1603.34728033 | 2.39 | 56.46 | 0.28 | 538228 | 20.06825915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 41.57 | 0.77 | 1.89 | 42.09 | 42.345 | 40.7 | 992728 |
| 1726699200 | 40.8 | -0.35 | -0.85 | 41.15 | 41.72 | 39.93 | 1621655 |
| 1726612800 | 41.15 | 1.37 | 3.44 | 40 | 41.295 | 39.895 | 1556169 |
| 1726526400 | 39.78 | 0.79 | 2.03 | 39.6 | 40.325 | 38.79 | 1420396 |
| 1726267200 | 38.99 | 0.41 | 1.06 | 39.01 | 40.07 | 38.86 | 1722362 |
| 1726180800 | 38.58 | 1.38 | 3.71 | 37.48 | 38.68 | 36.935 | 2209251 |
| 1726094400 | 37.2 | 0.44 | 1.20 | 36.99 | 37.4 | 36.01 | 2015253 |
| 1726008000 | 36.76 | -1.16 | -3.06 | 37.64 | 37.8 | 36.2 | 2680684 |
| 1725921600 | 37.92 | -0.27 | -0.71 | 37.2 | 38.5 | 37.11 | 2567669 |
| 1725662400 | 38.19 | -1.56 | -3.92 | 39.19 | 39.85 | 37.985 | 1661787 |
| 1725576000 | 39.75 | -0.25 | -0.63 | 40.44 | 41.09 | 39.39 | 1640803 |
| 1725489600 | 40 | -0.75 | -1.84 | 40.96 | 42.125 | 39.8 | 1272012 |
| 1725403200 | 40.75 | -2.37 | -5.50 | 42.42 | 42.535 | 40.435 | 858999 |
| 1725057600 | 43.12 | -0.14 | -0.32 | 43.24 | 43.56 | 42.78 | 538103 |
| 1724971200 | 43.26 | 0.53 | 1.24 | 42.96 | 43.76 | 42.96 | 645797 |
| 1724884800 | 42.73 | -0.66 | -1.52 | 42.76 | 43.4 | 42.54 | 638613 |
| 1724798400 | 43.39 | -0.06 | -0.14 | 43.26 | 43.77 | 43.16 | 555686 |
| 1724712000 | 43.45 | -0.09 | -0.21 | 43.97 | 44.74 | 43.45 | 828104 |
| 1724452800 | 43.54 | 1.47 | 3.49 | 42.24 | 43.67 | 42.24 | 936344 |
| 1724366400 | 42.07 | -0.52 | -1.22 | 42.42 | 43.04 | 41.95 | 824574 |
| 1724280000 | 42.59 | -0.26 | -0.61 | 43.06 | 43.41 | 42.43 | 855242 |
| 1724193600 | 42.85 | -1.84 | -4.12 | 44.5 | 44.53 | 42.77 | 1446652 |
| 1724107200 | 44.69 | -0.18 | -0.40 | 45.04 | 45.4399 | 44.51 | 802489 |
| 1723848000 | 44.87 | 0.25 | 0.56 | 44.54 | 45.36 | 44.455 | 521146 |
| 1723761600 | 44.62 | 0.19 | 0.43 | 44.69 | 45.58 | 44.54 | 702872 |
| 1723675200 | 44.43 | -0.14 | -0.31 | 44.74 | 45.28 | 44.24 | 557693 |
| 1723588800 | 44.57 | -0.48 | -1.07 | 44.44 | 45.055 | 44.21 | 843056 |
| 1723502400 | 45.05 | 0.46 | 1.03 | 44.79 | 45.82 | 44.71 | 849757 |
| 1723243200 | 44.59 | -0.46 | -1.02 | 44.91 | 45.36 | 44.2 | 980724 |
| 1723156800 | 45.05 | 1.16 | 2.64 | 44.3 | 45.43 | 44.23 | 1114886 |
| 1723070400 | 43.89 | -0.48 | -1.08 | 46.5 | 47.08 | 43.86 | 1099588 |
| 1722984000 | 44.37 | -2.59 | -5.52 | 46.63 | 47.1 | 44.35 | 1611316 |
| 1722897600 | 46.96 | -2.82 | -5.66 | 46.67 | 47.83 | 46.3806 | 1225580 |
| 1722638400 | 49.78 | -3.21 | -6.06 | 51.36 | 51.8399 | 49.39 | 789214 |
| 1722552000 | 52.99 | -2.02 | -3.67 | 54.68 | 55.39 | 51.73 | 791686 |
| 1722465600 | 55.01 | 1.99 | 3.75 | 54.96 | 55.9 | 54.6785 | 539679 |
| 1722379200 | 53.02 | -0.53 | -0.99 | 53.52 | 53.89 | 52.72 | 472704 |
| 1722292800 | 53.55 | -1.51 | -2.74 | 55.61 | 55.71 | 53.41 | 565332 |
| 1722033600 | 55.06 | -0.28 | -0.51 | 55.86 | 56.46 | 54.84 | 689738 |
| 1721947200 | 55.34 | 1.68 | 3.13 | 53.66 | 55.6021 | 53.66 | 808339 |
| 1721860800 | 53.66 | -1.01 | -1.85 | 54.58 | 54.93 | 53.6 | 485494 |
| 1721774400 | 54.67 | 0.72 | 1.33 | 53.38 | 55.18 | 53.34 | 677980 |
| 1721688000 | 53.95 | 1.2 | 2.27 | 52.47 | 54.32 | 52.44 | 582048 |
| 1721428800 | 52.75 | -0.83 | -1.55 | 52.97 | 53.565 | 52.38 | 473982 |
| 1721342400 | 53.58 | 0.21 | 0.39 | 53.49 | 54.24 | 53.035 | 542414 |
| 1721256000 | 53.37 | -1.45 | -2.65 | 54.04 | 55.16 | 53.27 | 902263 |
| 1721169600 | 54.82 | 0.09 | 0.16 | 53.96 | 55.005 | 53.57 | 701628 |
| 1721083200 | 54.73 | 1.8 | 3.40 | 53.61 | 55.01 | 53.46 | 841079 |
| 1720824000 | 52.93 | 0.59 | 1.13 | 53 | 53.69 | 52.74 | 702111 |
| 1720737600 | 52.34 | 1.34 | 2.63 | 51.46 | 52.67 | 51.2 | 494776 |
| 1720651200 | 51 | 0.89 | 1.78 | 50.5 | 51.25 | 50.045 | 295623 |
| 1720564800 | 50.11 | -0.91 | -1.78 | 50.56 | 51.16 | 50.0101 | 284000 |
| 1720478400 | 51.02 | -0.74 | -1.43 | 51.7 | 52.2881 | 50.73 | 495511 |
| 1720219200 | 51.76 | -0.08 | -0.15 | 51.57 | 52.08 | 50.92 | 425810 |
| 1720040640 | 51.84 | 0.89 | 1.75 | 51.26 | 52.9 | 51.26 | 309707 |
| 1719960000 | 50.95 | 0.66 | 1.31 | 50.29 | 51.72 | 50.29 | 410055 |
| 1719873600 | 50.29 | -0.99 | -1.93 | 51.08 | 51.735 | 50.29 | 695360 |
| 1719614400 | 51.28 | 0 | 0.00 | 51.28 | 51.28 | 51.28 | 0 |
| 1719528000 | 51.28 | 0.74 | 1.46 | 50.35 | 51.34 | 50.31 | 756426 |
| 1719441600 | 50.54 | 1.69 | 3.46 | 49.15 | 50.73 | 48.8 | 903203 |
| 1719355200 | 48.85 | 0.09 | 0.18 | 48.39 | 49.27 | 47.94 | 525486 |
| 1719268800 | 48.76 | 0.28 | 0.58 | 48.74 | 49.35 | 48.62 | 429149 |
| 1719009600 | 48.48 | -0.36 | -0.74 | 48.91 | 48.94 | 48.16 | 404551 |
| 1718923200 | 48.84 | -0.32 | -0.65 | 49.34 | 49.52 | 48.3363 | 304989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
