News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 2.7221963704 | 42.98 | 44.22 | 42.5521 | 496416 | 43.60048755 | CS |
| 4 | -0.06 | -0.13571590138 | 44.21 | 44.685 | 39.86 | 423572 | 42.35087304 | CS |
| 12 | -0.19 | -0.42850699143 | 44.34 | 49.54 | 39.86 | 414139 | 45.49082006 | CS |
| 26 | 1.63 | 3.8334901223 | 42.52 | 49.54 | 37.89 | 418069 | 43.51091155 | CS |
| 52 | 1.98 | 4.69528100545 | 42.17 | 49.54 | 37.89 | 429806 | 43.141764 | CS |
| 156 | 2.58 | 6.20639884532 | 41.57 | 49.54 | 25.665 | 542395 | 37.9678202 | CS |
| 260 | 9.72 | 28.2311937264 | 34.43 | 57.65 | 17.69 | 540215 | 39.86746544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 44.15 | 0.34 | 0.78 | 44 | 44.615 | 43.81 | 338248 |
| 1737675600 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
| 1737589200 | 43.81 | -0.09 | -0.21 | 43.75 | 44.07 | 43.41 | 637569 |
| 1737502800 | 43.9 | 1.03 | 2.40 | 43.26 | 44.22 | 43.26 | 470660 |
| 1737157200 | 42.87 | 0.39 | 0.92 | 42.98 | 43.1 | 42.5521 | 377347 |
| 1737070800 | 42.48 | 0.5 | 1.19 | 42 | 42.62 | 41.975 | 476747 |
| 1736984400 | 41.98 | 0.7 | 1.70 | 42.57 | 42.7 | 41.515 | 432316 |
| 1736898000 | 41.28 | 0.66 | 1.62 | 40.8 | 41.34 | 40.57 | 305117 |
| 1736811600 | 40.62 | -0.11 | -0.27 | 40.19 | 40.76 | 39.86 | 465983 |
| 1736552400 | 40.73 | -1.26 | -3.00 | 41.335 | 41.48 | 40.54 | 460186 |
| 1736379600 | 41.99 | 0.58 | 1.40 | 41.15 | 42.05 | 41.04 | 706291 |
| 1736293200 | 41.41 | -0.38 | -0.91 | 41.94 | 41.955 | 40.87 | 433930 |
| 1736206800 | 41.79 | -0.98 | -2.29 | 42.8894 | 42.995 | 41.72 | 452639 |
| 1735947600 | 42.77 | 0.26 | 0.61 | 42.84 | 43.149 | 42.35 | 344990 |
| 1735861200 | 42.51 | -0.54 | -1.25 | 43.4 | 43.61 | 42.45 | 319272 |
| 1735688400 | 43.05 | -0.16 | -0.37 | 43.43 | 43.69 | 42.94 | 304505 |
| 1735602000 | 43.21 | -0.76 | -1.73 | 43.5 | 43.765 | 43.03 | 342488 |
| 1735342800 | 43.97 | -0.69 | -1.55 | 44.42 | 44.685 | 43.52 | 209669 |
| 1735256400 | 44.66 | 0.42 | 0.95 | 43.79 | 44.89 | 43.79 | 257959 |
| 1735077840 | 44.24 | 0.33 | 0.75 | 44.11 | 44.35 | 43.93 | 185803 |
| 1734997200 | 43.91 | 0.17 | 0.39 | 43.7 | 44.03 | 43.36 | 269212 |
| 1734738000 | 43.74 | 0.58 | 1.34 | 42.34 | 43.81 | 42.34 | 1157557 |
| 1734651600 | 43.16 | 0 | 0.00 | 43.55 | 44.21 | 42.98 | 462833 |
| 1734565200 | 43.16 | -2.61 | -5.70 | 45.805 | 46.14 | 42.98 | 516821 |
| 1734478800 | 45.77 | -1.61 | -3.40 | 47.06 | 47.11 | 45.75 | 442567 |
| 1734392400 | 47.38 | 0.42 | 0.89 | 47.07 | 47.65 | 46.82 | 351375 |
| 1734133200 | 46.96 | -0.78 | -1.63 | 47.78 | 47.855 | 46.84 | 258833 |
| 1734046800 | 47.74 | -0.4 | -0.83 | 48.01 | 48.295 | 47.62 | 260645 |
| 1733960400 | 48.14 | -0.34 | -0.70 | 49.09 | 49.09 | 48.14 | 319385 |
| 1733874000 | 48.48 | 0.07 | 0.14 | 48.55 | 49.29 | 47.83 | 440980 |
| 1733787600 | 48.41 | 0.06 | 0.12 | 48.39 | 49.11 | 48.35 | 345406 |
| 1733528400 | 48.35 | 0.02 | 0.04 | 48.67 | 48.725 | 48.27 | 263543 |
| 1733442000 | 48.33 | -0.47 | -0.96 | 48.91 | 49.08 | 48.22 | 235234 |
| 1733355600 | 48.8 | -0.09 | -0.18 | 49.23 | 49.265 | 48.5001 | 263715 |
| 1733269200 | 48.89 | -0.21 | -0.43 | 49.35 | 49.54 | 48.67 | 334754 |
| 1733182800 | 49.1 | 0.31 | 0.64 | 49.01 | 49.18 | 48.35 | 455230 |
| 1732917840 | 48.79 | 0.16 | 0.33 | 48.815 | 49.11 | 48.4 | 226258 |
| 1732750800 | 48.63 | 0.27 | 0.56 | 48.75 | 49.18 | 48.5 | 326522 |
| 1732664400 | 48.36 | 0.42 | 0.88 | 47.565 | 48.515 | 47.49 | 333365 |
| 1732578000 | 47.94 | 0.24 | 0.50 | 48.31 | 48.77 | 47.91 | 557517 |
| 1732318800 | 47.7 | 0.24 | 0.51 | 47.73 | 48.23 | 47.57 | 364050 |
| 1732232400 | 47.46 | 0.6 | 1.28 | 47.19 | 47.95 | 46.93 | 329130 |
| 1732146000 | 46.86 | 0.43 | 0.93 | 46.45 | 46.93 | 45.9016 | 299591 |
| 1732059600 | 46.43 | -0.44 | -0.94 | 46.46 | 46.81 | 45.93 | 318267 |
| 1731973200 | 46.87 | 0.2 | 0.43 | 46.83 | 47.16 | 46.49 | 405972 |
| 1731714000 | 46.67 | -1.13 | -2.36 | 47.08 | 47.295 | 46.43 | 369756 |
| 1731627600 | 47.8 | 0.67 | 1.42 | 47.64 | 48.11 | 47.1 | 368389 |
| 1731541200 | 47.13 | 0.25 | 0.53 | 47.36 | 47.83 | 46.54 | 446975 |
| 1731454800 | 46.88 | -2.29 | -4.66 | 49.12 | 49.32 | 46.73 | 478591 |
| 1731368400 | 49.17 | 1.21 | 2.52 | 48.78 | 49.52 | 48.765 | 465625 |
| 1731109200 | 47.96 | -0.2 | -0.42 | 48.1 | 48.48 | 47.49 | 453424 |
| 1731022800 | 48.16 | -0.83 | -1.69 | 48.83 | 49.015 | 47.96 | 493262 |
| 1730936400 | 48.99 | 3.46 | 7.60 | 48.61 | 49.3 | 47.83 | 1037312 |
| 1730850000 | 45.53 | 1.05 | 2.36 | 44.31 | 45.7 | 44.31 | 383504 |
| 1730763600 | 44.48 | 0 | 0.00 | 44.44 | 44.79 | 44.135 | 385225 |
| 1730500800 | 44.48 | 0.38 | 0.86 | 44.34 | 45.11 | 44.18 | 507463 |
| 1730414400 | 44.1 | -1.08 | -2.39 | 44.9 | 45.43 | 43.91 | 574088 |
| 1730328000 | 45.18 | 1.62 | 3.72 | 45.03 | 46.15 | 44.47 | 679548 |
| 1730241600 | 43.56 | -0.92 | -2.07 | 44.04 | 44.44 | 43.54 | 524130 |
| 1730155200 | 44.48 | 0.83 | 1.90 | 44.05 | 44.52 | 43.7 | 262491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
