News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -5.19187358916 | 44.3 | 45.42 | 41.47 | 133225 | 42.89378764 | CS |
| 4 | -2.21 | -4.99886903416 | 44.21 | 46.95 | 41.47 | 149735 | 44.19379586 | CS |
| 12 | -2.43 | -5.46927751519 | 44.43 | 48.19 | 41.18 | 190001 | 44.12160668 | CS |
| 26 | -16.93 | -28.7290005091 | 58.93 | 60.01 | 41.12 | 224590 | 46.26341144 | CS |
| 52 | -18.09 | -30.1048427359 | 60.09 | 61.54 | 41.12 | 191760 | 49.86198108 | CS |
| 156 | -3.19 | -7.05908386811 | 45.19 | 64.8 | 40.75 | 184658 | 52.01228052 | CS |
| 260 | -3.19 | -7.05908386811 | 45.19 | 64.8 | 40.75 | 184658 | 52.01228052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 42 | 0 | 0.00 | 42.22 | 42.91 | 41.86 | 148103 |
| 1721943600 | 42 | -1.37 | -3.16 | 43.26 | 43.36 | 41.47 | 234270 |
| 1721857200 | 43.37 | -1.94 | -4.28 | 45.06 | 45.18 | 43.37 | 139672 |
| 1721770800 | 45.31 | 1.23 | 2.79 | 43.93 | 45.42 | 43.82 | 84828 |
| 1721684400 | 44.08 | -0.09 | -0.20 | 44.3 | 44.54 | 43.93 | 59251 |
| 1721425200 | 44.17 | 0 | 0.00 | 44.17 | 44.17 | 44.17 | 0 |
| 1721338800 | 44.17 | -0.12 | -0.27 | 44.14 | 44.75 | 43.86 | 118406 |
| 1721252400 | 44.29 | -2.2 | -4.73 | 46.26 | 46.38 | 44.16 | 113099 |
| 1721166000 | 46.49 | 0.92 | 2.02 | 45.59 | 46.95 | 45.35 | 212924 |
| 1721079600 | 45.57 | 0.16 | 0.35 | 45.4 | 46.07 | 44.92 | 128161 |
| 1720820400 | 45.41 | -0.09 | -0.20 | 45.53 | 45.88 | 45.01 | 137808 |
| 1720734000 | 45.5 | 1.04 | 2.34 | 44.63 | 45.79 | 44.29 | 167925 |
| 1720647600 | 44.46 | 0.45 | 1.02 | 44.19 | 44.69 | 44 | 180840 |
| 1720561200 | 44.01 | -0.69 | -1.54 | 44.56 | 44.56 | 43.5 | 196234 |
| 1720474800 | 44.7 | 1.64 | 3.81 | 43.12 | 44.75 | 43.12 | 145344 |
| 1720215600 | 43.06 | -0.41 | -0.94 | 43.47 | 44.17 | 43.06 | 198849 |
| 1720129200 | 43.47 | -0.12 | -0.28 | 43.37 | 43.8 | 43.37 | 76436 |
| 1720042800 | 43.59 | -1.13 | -2.53 | 44.92 | 44.92 | 43.51 | 163710 |
| 1719956400 | 44.72 | 0.45 | 1.02 | 44.21 | 44.85 | 43.82 | 189361 |
| 1719610800 | 44.27 | -0.16 | -0.36 | 44.58 | 45.04 | 44.19 | 136995 |
| 1719524400 | 44.43 | 1.2 | 2.78 | 43.15 | 44.48 | 43.15 | 101057 |
| 1719438000 | 43.23 | 1.21 | 2.88 | 41.87 | 43.26 | 41.87 | 90828 |
| 1719351600 | 42.02 | 0.47 | 1.13 | 41.58 | 42.14 | 41.18 | 151378 |
| 1719265200 | 41.55 | -0.45 | -1.07 | 41.98 | 42.18 | 41.5 | 199274 |
| 1719006000 | 42 | -0.14 | -0.33 | 42.09 | 42.16 | 41.62 | 731346 |
| 1718919600 | 42.14 | -0.84 | -1.95 | 42.81 | 43.27 | 42.08 | 152946 |
| 1718833200 | 42.98 | -0.23 | -0.53 | 43.19 | 43.37 | 42.59 | 56577 |
| 1718746800 | 43.21 | -0.29 | -0.67 | 43.31 | 43.55 | 42.59 | 149248 |
| 1718660400 | 43.5 | 0.12 | 0.28 | 43.36 | 43.72 | 43.15 | 106748 |
| 1718401200 | 43.38 | -0.66 | -1.50 | 43.83 | 43.83 | 42.65 | 235962 |
| 1718314800 | 44.04 | -1.23 | -2.72 | 45.18 | 45.26 | 43.95 | 163262 |
| 1718228400 | 45.27 | 0.41 | 0.91 | 45.36 | 45.76 | 44.94 | 117893 |
| 1718142000 | 44.86 | -0.26 | -0.58 | 44.77 | 45.15 | 44.33 | 128132 |
| 1718055600 | 45.12 | -0.07 | -0.15 | 45.02 | 45.15 | 44.02 | 168919 |
| 1717796400 | 45.19 | 0.35 | 0.78 | 44.72 | 45.55 | 44.58 | 222673 |
| 1717710000 | 44.84 | 0.38 | 0.85 | 44.43 | 45.08 | 44.43 | 131817 |
| 1717623600 | 44.46 | 0.31 | 0.70 | 43.84 | 45.32 | 43.65 | 209641 |
| 1717537200 | 44.15 | 0.87 | 2.01 | 43 | 44.23 | 43 | 107293 |
| 1717450800 | 43.28 | -0.14 | -0.32 | 43.48 | 43.84 | 43.24 | 155523 |
| 1717191600 | 43.42 | 1.06 | 2.50 | 42.54 | 43.7 | 42.36 | 275843 |
| 1717105200 | 42.36 | 0.18 | 0.43 | 42.15 | 42.46 | 41.87 | 608848 |
| 1717018800 | 42.18 | -0.27 | -0.64 | 42.48 | 42.9 | 42.12 | 264616 |
| 1716932400 | 42.45 | -0.92 | -2.12 | 43.4 | 43.54 | 42.4 | 211461 |
| 1716846000 | 43.37 | -0.16 | -0.37 | 43.4 | 44.01 | 43.31 | 40944 |
| 1716586800 | 43.53 | 0.13 | 0.30 | 43.5 | 43.72 | 43.18 | 138744 |
| 1716500400 | 43.4 | -1.1 | -2.47 | 44.63 | 44.63 | 43.14 | 261615 |
| 1716414000 | 44.5 | -0.56 | -1.24 | 44.47 | 45.47 | 44.3 | 311592 |
| 1716327600 | 45.06 | -2.45 | -5.16 | 47.24 | 47.24 | 44.6 | 306690 |
| 1715982000 | 47.51 | 0.45 | 0.96 | 46.61 | 48.19 | 46.61 | 394464 |
| 1715895600 | 47.06 | 2.41 | 5.40 | 46.62 | 47.5 | 44.98 | 426968 |
| 1715809200 | 44.65 | -0.55 | -1.22 | 45.45 | 45.76 | 44.28 | 294210 |
| 1715722800 | 45.2 | -0.92 | -1.99 | 46.12 | 47 | 45.16 | 196834 |
| 1715636400 | 46.12 | 0.11 | 0.24 | 46.12 | 46.27 | 45.33 | 173209 |
| 1715377200 | 46.01 | 0.05 | 0.11 | 46.04 | 46.16 | 45.39 | 241967 |
| 1715290800 | 45.96 | 0.09 | 0.20 | 45.83 | 45.97 | 45.33 | 76645 |
| 1715204400 | 45.87 | 0.64 | 1.41 | 45.18 | 45.87 | 44.94 | 118890 |
| 1715118000 | 45.23 | 0.54 | 1.21 | 44.61 | 45.73 | 44.61 | 118667 |
| 1715031600 | 44.69 | 0.7 | 1.59 | 44.43 | 44.74 | 44.03 | 155144 |
| 1714772400 | 43.99 | -0.38 | -0.86 | 44.87 | 44.89 | 43.52 | 149949 |
| 1714686000 | 44.37 | 0.07 | 0.16 | 44.78 | 44.78 | 43.21 | 84891 |
| 1714599600 | 44.3 | -0.99 | -2.19 | 45.17 | 45.23 | 44.09 | 178715 |
| 1714513200 | 45.29 | 0.38 | 0.85 | 44.64 | 45.71 | 44.64 | 213373 |
| 1714426800 | 44.91 | -0.19 | -0.42 | 45.23 | 45.4 | 44.68 | 182245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
