News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 4.22180214241 | 47.61 | 50.28 | 46.01 | 643876 | 48.79403685 | CS |
| 4 | 2.48 | 5.26092490454 | 47.14 | 50.28 | 43.65 | 515575 | 47.03058814 | CS |
| 12 | 15.77 | 46.58788774 | 33.85 | 50.28 | 31.975 | 544365 | 42.63320552 | CS |
| 26 | 14.94 | 43.0795847751 | 34.68 | 50.28 | 30.45 | 420470 | 39.45446922 | CS |
| 52 | 18.79 | 60.9471294194 | 30.83 | 50.28 | 26.39 | 433650 | 34.74791223 | CS |
| 156 | 7.61 | 18.114734587 | 42.01 | 50.79 | 12.11 | 586459 | 29.64687091 | CS |
| 260 | -6.94 | -12.270155587 | 56.56 | 60.5 | 12.11 | 582919 | 33.80910743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 49.62 | -0.64 | -1.27 | 50.23 | 50.26 | 49.22 | 281837 |
| 1727131200 | 50.26 | 0.77 | 1.56 | 49.65 | 50.27 | 49.13 | 301409 |
| 1726872000 | 49.49 | 0.67 | 1.37 | 48.68 | 50.28 | 48.47 | 1566115 |
| 1726785600 | 48.82 | 1.47 | 3.10 | 48.25 | 49.09 | 47.06 | 517610 |
| 1726699200 | 47.35 | 0.87 | 1.87 | 46.61 | 47.94 | 46.01 | 442784 |
| 1726612800 | 46.48 | -0.66 | -1.40 | 47.61 | 47.93 | 46.2 | 391461 |
| 1726526400 | 47.14 | 0.79 | 1.70 | 46.44 | 47.18 | 46.17 | 324888 |
| 1726267200 | 46.35 | 1.29 | 2.86 | 45.63 | 46.35 | 45.185 | 338567 |
| 1726180800 | 45.06 | 0.39 | 0.87 | 44.9 | 45.34 | 44.41 | 335614 |
| 1726094400 | 44.67 | 0.3 | 0.68 | 44.04 | 45.08 | 43.72 | 378592 |
| 1726008000 | 44.37 | -1.44 | -3.14 | 46.19 | 46.2 | 43.65 | 610659 |
| 1725921600 | 45.81 | 0.83 | 1.85 | 44.97 | 46.29 | 44.46 | 466431 |
| 1725662400 | 44.98 | -1.21 | -2.62 | 46.33 | 46.43 | 44.88 | 388547 |
| 1725576000 | 46.19 | -1.01 | -2.14 | 47.43 | 47.43 | 45.88 | 373291 |
| 1725489600 | 47.2 | 1.28 | 2.79 | 45.7 | 47.21 | 45.55 | 462035 |
| 1725403200 | 45.92 | -0.84 | -1.80 | 46.27 | 46.575 | 45.36 | 512429 |
| 1725057600 | 46.76 | -0.16 | -0.34 | 47.2 | 47.33 | 46.35 | 505597 |
| 1724971200 | 46.92 | -0.02 | -0.04 | 47.18 | 47.25 | 46.38 | 457738 |
| 1724884800 | 46.94 | -0.18 | -0.38 | 46.96 | 47.85 | 46.86 | 397860 |
| 1724798400 | 47.12 | -0.13 | -0.28 | 47.14 | 47.44 | 46.23 | 1024303 |
| 1724712000 | 47.25 | 0.02 | 0.04 | 47.75 | 47.8 | 47.105 | 368847 |
| 1724452800 | 47.23 | 1.81 | 3.99 | 45.59 | 47.43 | 45.29 | 510393 |
| 1724366400 | 45.42 | -0.65 | -1.41 | 45.47 | 46.232 | 45.35 | 599404 |
| 1724280000 | 46.07 | 0.65 | 1.43 | 45.85 | 46.5 | 45.45 | 363690 |
| 1724193600 | 45.42 | -0.7 | -1.52 | 46.01 | 46.01 | 45.05 | 828207 |
| 1724107200 | 46.12 | 2.31 | 5.27 | 45.28 | 46.17 | 44.47 | 568789 |
| 1723848000 | 43.81 | 0.52 | 1.20 | 43.3 | 44.445 | 43.24 | 548255 |
| 1723761600 | 43.29 | 1.67 | 4.01 | 42.5 | 43.8 | 42.48 | 565504 |
| 1723675200 | 41.62 | 0.56 | 1.36 | 41.3 | 41.91 | 41.05 | 693664 |
| 1723588800 | 41.06 | 0.74 | 1.84 | 40.69 | 41.245 | 40.21 | 243586 |
| 1723502400 | 40.32 | -0.07 | -0.17 | 40.25 | 40.8 | 39.83 | 302019 |
| 1723243200 | 40.39 | 0.38 | 0.95 | 39.87 | 40.77 | 39.64 | 283952 |
| 1723156800 | 40.01 | 0.04 | 0.10 | 40.16 | 40.49 | 39.82 | 626802 |
| 1723070400 | 39.97 | -0.13 | -0.32 | 40.51 | 40.67 | 39.68 | 593435 |
| 1722984000 | 40.1 | -0.71 | -1.74 | 40.82 | 40.82 | 39.9 | 477007 |
| 1722897600 | 40.81 | -1.42 | -3.36 | 40.33 | 41.25 | 39.515 | 523050 |
| 1722638400 | 42.23 | -1.95 | -4.41 | 42.85 | 43.74 | 42.005 | 388832 |
| 1722552000 | 44.18 | -0.88 | -1.95 | 45.32 | 45.645 | 43.95 | 554312 |
| 1722465600 | 45.06 | -0.89 | -1.94 | 45.95 | 46.33 | 44.8201 | 563033 |
| 1722379200 | 45.95 | 0.98 | 2.18 | 45.16 | 46.4 | 45.075 | 571631 |
| 1722292800 | 44.97 | 1.04 | 2.37 | 44.26 | 45.15 | 43.33 | 600696 |
| 1722033600 | 43.93 | 1.6 | 3.78 | 42.97 | 44.54 | 42.94 | 1191467 |
| 1721947200 | 42.33 | 0.08 | 0.19 | 42.47 | 42.76 | 41 | 1453186 |
| 1721860800 | 42.25 | 7.62 | 22.00 | 39.98 | 43.03 | 39.055 | 2377814 |
| 1721774400 | 34.63 | 0.16 | 0.46 | 34.33 | 35.26 | 34.055 | 945202 |
| 1721688000 | 34.47 | 0.57 | 1.68 | 34.05 | 35.02 | 33.84 | 501109 |
| 1721428800 | 33.9 | -0.51 | -1.48 | 34.42 | 34.5 | 33.84 | 249681 |
| 1721342400 | 34.41 | -0.59 | -1.69 | 34.84 | 35.5 | 34.15 | 273158 |
| 1721256000 | 35 | 0.06 | 0.17 | 34.58 | 35.66 | 34.58 | 458908 |
| 1721169600 | 34.94 | 1.56 | 4.67 | 33.66 | 35.065 | 33.485 | 530824 |
| 1721083200 | 33.38 | 0.26 | 0.79 | 33.38 | 34.09 | 33.126399 | 238356 |
| 1720824000 | 33.119999 | -0.04 | -0.12 | 33.53 | 33.77 | 32.71 | 457023 |
| 1720737600 | 33.159999 | 1.12 | 3.50 | 32.88 | 33.409999 | 32.255 | 440791 |
| 1720651200 | 32.04 | -0.33 | -1.02 | 32.479999 | 32.71 | 31.975 | 485804 |
| 1720564800 | 32.369999 | -0.74 | -2.23 | 32.97 | 33.13 | 32.189999 | 603507 |
| 1720478400 | 33.11 | -0.02 | -0.06 | 33.439999 | 33.715 | 33.045 | 346768 |
| 1720219200 | 33.13 | -0.64 | -1.90 | 33.52 | 33.555 | 32.799999 | 146770 |
| 1720040640 | 33.77 | -0.02 | -0.06 | 33.77 | 33.98 | 33.415999 | 99687 |
| 1719960000 | 33.79 | 0.02 | 0.06 | 33.85 | 34.17 | 33.74 | 202062 |
| 1719873600 | 33.77 | -0.43 | -1.26 | 34.95 | 35.22 | 33.63 | 425011 |
| 1719614400 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1719528000 | 34.2 | -0.58 | -1.67 | 35.01 | 35.01 | 34.04 | 267462 |
| 1719441600 | 34.78 | -0.67 | -1.89 | 35.19 | 35.59 | 34.67 | 268098 |
| 1719355200 | 35.45 | -0.63 | -1.75 | 35.76 | 36.44 | 35.4 | 320217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
