News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 5.33049040512 | 42.21 | 44.67 | 41.31 | 6688247 | 42.13423597 | CS |
| 4 | 3.68 | 9.02403138794 | 40.78 | 44.67 | 40.11 | 7180523 | 41.67968948 | CS |
| 12 | 4.15 | 10.2952121062 | 40.31 | 44.67 | 36.6 | 9362480 | 41.27362274 | CS |
| 26 | 4.32 | 10.7623318386 | 40.14 | 44.67 | 29.42 | 11744427 | 36.95966538 | CS |
| 52 | 1.46 | 3.39534883721 | 43 | 45.92 | 29.42 | 11636038 | 37.96649122 | CS |
| 156 | -19.92 | -30.9412861137 | 64.38 | 86.37 | 29.42 | 8924898 | 47.00199822 | CS |
| 260 | 6.59 | 17.4016371798 | 37.87 | 86.37 | 29.42 | 8306725 | 49.61213219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 44.51 | 1.06 | 2.44 | 44.03 | 44.67 | 43.93 | 10349915 |
| 1720040640 | 43.45 | 1.74 | 4.17 | 42.33 | 43.67 | 42.295 | 5732473 |
| 1719960000 | 41.71 | 0.06 | 0.14 | 41.66 | 42.2927 | 41.31 | 6297903 |
| 1719873600 | 41.65 | -0.22 | -0.53 | 42.09 | 42.54 | 41.65 | 4457006 |
| 1719614400 | 41.87 | 0.03 | 0.07 | 42.21 | 42.36 | 41.63 | 10265605 |
| 1719528000 | 41.84 | 0.39 | 0.94 | 41.89 | 42.17 | 41.785 | 5636676 |
| 1719441600 | 41.45 | -0.45 | -1.07 | 41.3 | 41.72 | 41.158 | 6485860 |
| 1719355200 | 41.9 | -0.7 | -1.64 | 42.41 | 42.56 | 41.85 | 6296629 |
| 1719268800 | 42.6 | 0.34 | 0.80 | 42.32 | 43.105 | 42.28 | 7214059 |
| 1719009600 | 42.26 | -0.55 | -1.28 | 42.66 | 42.95 | 42.2 | 16682359 |
| 1718923200 | 42.81 | 1.02 | 2.44 | 41.85 | 43.1 | 41.75 | 8871434 |
| 1718750400 | 41.79 | 0.88 | 2.15 | 40.97 | 41.95 | 40.93 | 7184933 |
| 1718664000 | 40.91 | 0.09 | 0.22 | 41.04 | 41.17 | 40.69 | 6201435 |
| 1718404800 | 40.82 | 0.26 | 0.64 | 40.88 | 41.08 | 40.53 | 5503343 |
| 1718318400 | 40.56 | -0.43 | -1.05 | 40.79 | 41.17 | 40.12 | 5238483 |
| 1718232000 | 40.99 | 0.34 | 0.84 | 41.42 | 41.59 | 40.78 | 5002533 |
| 1718145600 | 40.65 | -0.65 | -1.57 | 40.63 | 40.85 | 40.115 | 7271100 |
| 1718059200 | 41.3 | 0.94 | 2.33 | 40.4 | 41.32 | 40.11 | 6253856 |
| 1717800000 | 40.36 | -2.14 | -5.04 | 40.78 | 41.2391 | 40.18 | 8653728 |
| 1717713600 | 42.5 | 1.4 | 3.41 | 41 | 42.55 | 40.64 | 9953276 |
| 1717627200 | 41.1 | 0.57 | 1.41 | 40.71 | 41.12 | 40.36 | 6091978 |
| 1717540800 | 40.53 | -1.36 | -3.25 | 41 | 41.02 | 40.0627 | 9420834 |
| 1717454400 | 41.89 | -0.05 | -0.12 | 42.12 | 42.12 | 41.6657 | 7825241 |
| 1717195200 | 41.94 | 0.05 | 0.12 | 41.93 | 42.24 | 41.395 | 14033728 |
| 1717108800 | 41.89 | 0.25 | 0.60 | 41.47 | 42.2076 | 41.47 | 5865697 |
| 1717022400 | 41.64 | -0.76 | -1.79 | 41.89 | 42 | 41.52 | 8477061 |
| 1716936000 | 42.4 | 0.42 | 1.00 | 42.33 | 42.88 | 42.02 | 6763498 |
| 1716590400 | 41.98 | 0.75 | 1.82 | 41.6 | 42.08 | 41.42 | 6232118 |
| 1716504000 | 41.23 | -1.16 | -2.74 | 41.67 | 41.93 | 41 | 8929675 |
| 1716417600 | 42.39 | -1.65 | -3.75 | 43.53 | 43.75 | 41.96 | 9616143 |
| 1716331200 | 44.04 | -0.4 | -0.90 | 43.8 | 44.3301 | 43.6 | 6701000 |
| 1716244800 | 44.44 | 0.7 | 1.60 | 44 | 44.59 | 43.466 | 8364401 |
| 1715985600 | 43.74 | 0.9 | 2.10 | 43.5 | 43.96 | 43.11 | 10166741 |
| 1715899200 | 42.84 | -0.35 | -0.81 | 42.9 | 43.31 | 42.35 | 7727886 |
| 1715812800 | 43.19 | 0.62 | 1.46 | 43.15 | 43.415 | 42.18 | 7708619 |
| 1715726400 | 42.57 | 0.11 | 0.26 | 42.9 | 43.19 | 42.53 | 7141844 |
| 1715640000 | 42.46 | -0.03 | -0.07 | 42.38 | 42.86 | 41.93 | 6132787 |
| 1715380800 | 42.49 | -0.35 | -0.82 | 43.56 | 43.75 | 42.47 | 7959694 |
| 1715294400 | 42.84 | 1.3 | 3.13 | 41.64 | 42.97 | 41.64 | 9888181 |
| 1715208000 | 41.54 | 0.1 | 0.24 | 41.11 | 41.83 | 41.05 | 7840153 |
| 1715121600 | 41.44 | 0.05 | 0.12 | 41.41 | 41.72 | 41.16 | 7500363 |
| 1715035200 | 41.39 | 0.73 | 1.80 | 41.3 | 41.84 | 41.08 | 7715004 |
| 1714776000 | 40.66 | -0.39 | -0.95 | 41.27 | 41.46 | 40.6 | 7304853 |
| 1714689600 | 41.05 | 0.47 | 1.16 | 40.34 | 41.37 | 40.32 | 8163990 |
| 1714603200 | 40.58 | -0.06 | -0.15 | 40.6 | 41.78 | 40.485 | 12107811 |
| 1714516800 | 40.64 | -1.62 | -3.83 | 41.18 | 41.63 | 40.485 | 13544069 |
| 1714430400 | 42.26 | -0.47 | -1.10 | 42.57 | 42.92 | 41.51 | 13019932 |
| 1714171200 | 42.73 | -0.68 | -1.57 | 43.24 | 43.39 | 42.5 | 14687893 |
| 1714084800 | 43.41 | 4.81 | 12.46 | 40.405 | 43.91 | 40.27 | 35339006 |
| 1713998400 | 38.6 | 0.89 | 2.36 | 37.42 | 38.745 | 37.26 | 11974060 |
| 1713912000 | 37.71 | 0.25 | 0.67 | 36.95 | 37.81 | 36.6 | 12182346 |
| 1713825600 | 37.46 | -1.56 | -4.00 | 37.65 | 38.28 | 37.374 | 14146283 |
| 1713566400 | 39.02 | 0.47 | 1.22 | 38.5 | 39.21 | 38.35 | 10438192 |
| 1713480000 | 38.55 | -0.01 | -0.03 | 39.11 | 39.21 | 38.25 | 6410630 |
| 1713393600 | 38.56 | 0.45 | 1.18 | 38.27 | 38.99 | 37.98 | 10809092 |
| 1713307200 | 38.11 | -0.33 | -0.86 | 37.555 | 38.44 | 37.53 | 10390316 |
| 1713220800 | 38.44 | -0.2 | -0.52 | 39.01 | 39.01 | 37.77 | 11505929 |
| 1712961600 | 38.64 | -0.43 | -1.10 | 40.31 | 41.3 | 38.305 | 24331621 |
| 1712875200 | 39.07 | 0.01 | 0.03 | 39.32 | 39.47 | 38.355 | 11534496 |
| 1712788800 | 39.06 | -0.61 | -1.54 | 38.31 | 39.27 | 38.21 | 11632956 |
| 1712702400 | 39.67 | 0.27 | 0.69 | 40.41 | 40.78 | 39.45 | 14871407 |
| 1712616000 | 39.4 | -0.25 | -0.63 | 40 | 40.14 | 39.17 | 16273030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
