News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.53 | 6.32974731048 | 39.97 | 42.72 | 39.95 | 2996220 | 41.45418877 | CS |
| 4 | -4.07 | -8.73953188748 | 46.57 | 47.175 | 37.79 | 1818458 | 41.51333295 | CS |
| 12 | -1.55 | -3.51872871737 | 44.05 | 48.49 | 37.79 | 1818936 | 43.37039993 | CS |
| 26 | -6.45 | -13.1767109295 | 48.95 | 53.26 | 37.79 | 1810119 | 46.07263027 | CS |
| 52 | 5.27 | 14.1552511416 | 37.23 | 53.26 | 34.13 | 1671075 | 43.33274631 | CS |
| 156 | 19.06 | 81.3139931741 | 23.44 | 54.97 | 23.17 | 1945188 | 37.47927352 | CS |
| 260 | 31.94 | 302.462121212 | 10.56 | 54.97 | 0.9 | 3244674 | 18.17309845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 42.5 | 0.4 | 0.95 | 42.89 | 43 | 42.23 | 1635429 |
| 1727131200 | 42.1 | 0.57 | 1.37 | 41.41 | 42.72 | 41.35 | 2465408 |
| 1726872000 | 41.53 | 0.04 | 0.10 | 41.09 | 42.21 | 40.65 | 8041815 |
| 1726785600 | 41.49 | 0.54 | 1.32 | 41.73 | 42.12 | 41.44 | 1288881 |
| 1726699200 | 40.95 | 0.45 | 1.11 | 40.67 | 41.71 | 40.22 | 1757958 |
| 1726612800 | 40.5 | 0.68 | 1.71 | 39.97 | 40.93 | 39.95 | 1427036 |
| 1726526400 | 39.82 | 0.66 | 1.69 | 39.61 | 39.93 | 39.02 | 1186195 |
| 1726267200 | 39.16 | 0.38 | 0.98 | 39.35 | 39.8331 | 39.05 | 1215286 |
| 1726180800 | 38.78 | -0.3 | -0.77 | 38.84 | 39.52 | 38.23 | 1430593 |
| 1726094400 | 39.08 | 0.22 | 0.57 | 39.11 | 39.22 | 37.79 | 1591575 |
| 1726008000 | 38.86 | -0.7 | -1.77 | 39.2 | 39.25 | 38.28 | 1710586 |
| 1725921600 | 39.56 | -0.57 | -1.42 | 39.75 | 40.06 | 39.35 | 1919883 |
| 1725662400 | 40.13 | -1.31 | -3.16 | 41.645 | 41.72 | 39.91 | 1250255 |
| 1725576000 | 41.44 | -0.32 | -0.77 | 41.89 | 42.23 | 41.29 | 1302312 |
| 1725489600 | 41.76 | -1.13 | -2.63 | 43.03 | 43.19 | 41.73 | 1917939 |
| 1725403200 | 42.89 | -2.74 | -6.00 | 44.01 | 44.12 | 42.87 | 1525418 |
| 1725057600 | 45.63 | -1.33 | -2.83 | 46.17 | 46.25 | 44.865 | 1477764 |
| 1724971200 | 46.96 | 0.89 | 1.93 | 46.42 | 47.175 | 45.68 | 1179889 |
| 1724884800 | 46.07 | -0.09 | -0.19 | 45.65 | 46.1 | 45.32 | 921744 |
| 1724798400 | 46.16 | -0.79 | -1.68 | 46.57 | 46.68 | 45.67 | 940161 |
| 1724712000 | 46.95 | 1.14 | 2.49 | 46.89 | 47.69 | 46.59 | 1364958 |
| 1724452800 | 45.81 | 1.51 | 3.41 | 44.76 | 45.955 | 44.58 | 1261701 |
| 1724366400 | 44.3 | -0.11 | -0.25 | 44.29 | 44.83 | 44.08 | 979058 |
| 1724280000 | 44.41 | 0.25 | 0.57 | 44.77 | 44.93 | 43.92 | 1281672 |
| 1724193600 | 44.16 | -1.27 | -2.80 | 45.08 | 45.13 | 43.81 | 1297477 |
| 1724107200 | 45.43 | 0.03 | 0.07 | 45.52 | 46.305 | 45.21 | 1573451 |
| 1723848000 | 45.4 | -1.32 | -2.83 | 45.97 | 46.33 | 45.23 | 1292009 |
| 1723761600 | 46.72 | 1.76 | 3.91 | 45.38 | 46.76 | 45.1075 | 1693442 |
| 1723675200 | 44.96 | 0.05 | 0.11 | 45.3 | 45.37 | 44.61 | 1525368 |
| 1723588800 | 44.91 | 0.57 | 1.29 | 44.18 | 44.98 | 43.91 | 2082083 |
| 1723502400 | 44.34 | 1.23 | 2.85 | 43.53 | 44.63 | 43.445 | 1584080 |
| 1723243200 | 43.11 | -0.13 | -0.30 | 42.6 | 43.64 | 42.245 | 1979783 |
| 1723156800 | 43.24 | 4.26 | 10.93 | 44.04 | 44.35 | 39.95 | 5534425 |
| 1723070400 | 38.98 | 0.08 | 0.21 | 40.05 | 40.48 | 38.78 | 2775308 |
| 1722984000 | 38.9 | 0.13 | 0.34 | 38.61 | 39.56 | 38.3 | 1730407 |
| 1722897600 | 38.77 | -2.13 | -5.21 | 39.135 | 39.75 | 38.15 | 2627737 |
| 1722638400 | 40.9 | -3.23 | -7.32 | 42.455 | 42.455 | 40.35 | 2532364 |
| 1722552000 | 44.13 | -2.07 | -4.48 | 46.12 | 46.79 | 43.4 | 1591191 |
| 1722465600 | 46.2 | 0.71 | 1.56 | 46.57 | 47.195 | 46.17 | 1689984 |
| 1722379200 | 45.49 | 0.07 | 0.15 | 45.35 | 46.095 | 45.01 | 1481951 |
| 1722292800 | 45.42 | -0.49 | -1.07 | 46.24 | 46.58 | 44.61 | 1597296 |
| 1722033600 | 45.91 | 0.31 | 0.68 | 46.12 | 46.34 | 45.29 | 1869434 |
| 1721947200 | 45.6 | 1.1 | 2.47 | 44.45 | 45.91 | 44.05 | 2117060 |
| 1721860800 | 44.5 | -0.48 | -1.07 | 45.385 | 45.815 | 44.5 | 1828965 |
| 1721774400 | 44.98 | -1.45 | -3.12 | 46.2 | 46.25 | 44.93 | 2302542 |
| 1721688000 | 46.43 | -0.22 | -0.47 | 46.65 | 46.94 | 45.6 | 1603838 |
| 1721428800 | 46.65 | -0.61 | -1.29 | 46.75 | 47.3508 | 46.16 | 1108126 |
| 1721342400 | 47.26 | 0.44 | 0.94 | 46.76 | 48.49 | 46.33 | 2145315 |
| 1721256000 | 46.82 | 0.04 | 0.09 | 47.57 | 47.92 | 46.535 | 1465361 |
| 1721169600 | 46.78 | 0.63 | 1.37 | 46.16 | 47.12 | 45.89 | 1756465 |
| 1721083200 | 46.15 | 1.21 | 2.69 | 45.66 | 46.63 | 44.95 | 1956833 |
| 1720824000 | 44.94 | -0.2 | -0.44 | 45.61 | 45.83 | 44.76 | 1515596 |
| 1720737600 | 45.14 | 1.24 | 2.82 | 44.67 | 45.49 | 44.2 | 1460828 |
| 1720651200 | 43.9 | 0.46 | 1.06 | 43.61 | 44.19 | 43.55 | 1090144 |
| 1720564800 | 43.44 | -0.81 | -1.83 | 43.67 | 44.45 | 43.36 | 1534029 |
| 1720478400 | 44.25 | 0.62 | 1.42 | 43.63 | 44.54 | 43.63 | 1528084 |
| 1720219200 | 43.63 | -1.69 | -3.73 | 45.15 | 45.15 | 43.5101 | 1729125 |
| 1720040640 | 45.32 | 0.97 | 2.19 | 44.76 | 45.605 | 44.39 | 936111 |
| 1719960000 | 44.35 | 0.69 | 1.58 | 44.05 | 44.75 | 43.6701 | 3523991 |
| 1719873600 | 43.66 | 0.43 | 0.99 | 43.35 | 43.96 | 42.995 | 2975235 |
| 1719614400 | 43.23 | -0.12 | -0.28 | 44.24 | 44.74 | 42.95 | 6082210 |
| 1719528000 | 43.35 | -5.07 | -10.47 | 45.2 | 45.25 | 42.62 | 8753929 |
| 1719441600 | 48.42 | -0.97 | -1.96 | 49.25 | 49.25 | 47.84 | 1474797 |
| 1719355200 | 49.39 | -0.46 | -0.92 | 49.64 | 49.88 | 48.9106 | 1100874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
