News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -2.8971028971 | 40.04 | 42.3 | 38.53 | 198676 | 40.66376991 | CS |
| 4 | -4.98 | -11.3543091655 | 43.86 | 44.12 | 38.53 | 237096 | 40.89441225 | CS |
| 12 | -6.34 | -14.0203449801 | 45.22 | 48.66 | 38.53 | 279176 | 43.01006255 | CS |
| 26 | -0.7 | -1.76856998484 | 39.58 | 48.66 | 36.24 | 272350 | 41.46061976 | CS |
| 52 | -1.65 | -4.0710584752 | 40.53 | 48.66 | 29.54 | 304143 | 38.91211728 | CS |
| 156 | -5.12 | -11.6363636364 | 44 | 55.55 | 29.54 | 268375 | 41.39472 | CS |
| 260 | -31.11 | -44.4492070296 | 69.99 | 106.52 | 29.54 | 267373 | 48.39832746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736462400 | 39.7 | 0 | 0.00 | 39.7 | 39.7 | 39.7 | 0 |
| 1736376000 | 39.7 | -2.25 | -5.36 | 41.65 | 41.71 | 39.43 | 395598 |
| 1736289600 | 41.95 | 0.34 | 0.82 | 41.83 | 42.3 | 41.58 | 109855 |
| 1736203200 | 41.61 | 0.43 | 1.04 | 41.06 | 42.13 | 41.06 | 185380 |
| 1735944000 | 41.18 | 0.72 | 1.78 | 40.44 | 41.31 | 40.37 | 175284 |
| 1735857600 | 40.46 | 0.68 | 1.71 | 40.04 | 40.99 | 39.79 | 127263 |
| 1735684800 | 39.78 | -0.47 | -1.17 | 40.29 | 40.93 | 39.75 | 342734 |
| 1735598400 | 40.25 | -0.42 | -1.03 | 40.03 | 40.87 | 39.44 | 188566 |
| 1735339200 | 40.67 | -0.48 | -1.17 | 40.73 | 41.03 | 40.45 | 133358 |
| 1735069200 | 41.15 | 0.23 | 0.56 | 40.83 | 41.51 | 40.63 | 69627 |
| 1734993600 | 40.92 | 0.29 | 0.71 | 40.88 | 40.97 | 40.4 | 234649 |
| 1734734400 | 40.63 | 0.81 | 2.03 | 39.66 | 40.8 | 39.43 | 509684 |
| 1734648000 | 39.82 | -0.72 | -1.78 | 40.39 | 40.85 | 39.8 | 190920 |
| 1734561600 | 40.54 | -1.33 | -3.18 | 41.66 | 42.04 | 40.52 | 320238 |
| 1734475200 | 41.87 | -0.19 | -0.45 | 41.79 | 42.18 | 41.27 | 368054 |
| 1734388800 | 42.06 | -0.28 | -0.66 | 42.15 | 42.6 | 41.85 | 291491 |
| 1734129600 | 42.34 | 0.3 | 0.71 | 42.26 | 42.49 | 41.52 | 162877 |
| 1734043200 | 42.04 | -0.27 | -0.64 | 43.86 | 44.12 | 41.75 | 225049 |
| 1733956800 | 42.31 | 0.9 | 2.17 | 41.68 | 42.35 | 40.4 | 247666 |
| 1733870400 | 41.41 | -0.77 | -1.83 | 42.12 | 42.12 | 41.22 | 358723 |
| 1733784000 | 42.18 | 0.12 | 0.29 | 42.08 | 43.46 | 42.01 | 387986 |
| 1733524800 | 42.06 | -0.82 | -1.91 | 43.04 | 43.22 | 41.93 | 595180 |
| 1733438400 | 42.88 | -0.6 | -1.38 | 43.32 | 43.76 | 42.83 | 205289 |
| 1733352000 | 43.48 | -1.13 | -2.53 | 44.3 | 44.7 | 42.99 | 370697 |
| 1733265600 | 44.61 | -0.11 | -0.25 | 44.75 | 45.3 | 44.58 | 234076 |
| 1733179200 | 44.72 | 0.1 | 0.22 | 44.58 | 45.06 | 44.4 | 249651 |
| 1732920000 | 44.62 | -1.27 | -2.77 | 45.65 | 45.65 | 44.43 | 180572 |
| 1732833600 | 45.89 | 0.07 | 0.15 | 45.75 | 46.17 | 45.75 | 52113 |
| 1732747200 | 45.82 | 1.02 | 2.28 | 44.79 | 46.43 | 44.74 | 367478 |
| 1732660800 | 44.8 | -0.05 | -0.11 | 44.72 | 45.25 | 44.57 | 267983 |
| 1732574400 | 44.85 | 1.93 | 4.50 | 43.42 | 45.01 | 43.21 | 651009 |
| 1732315200 | 42.92 | -1.46 | -3.29 | 44.5 | 44.72 | 42.81 | 394606 |
| 1732228800 | 44.38 | 0.57 | 1.30 | 43.69 | 44.42 | 43.47 | 275542 |
| 1732142400 | 43.81 | 0.9 | 2.10 | 42.93 | 43.84 | 42.84 | 514602 |
| 1732056000 | 42.91 | 0.79 | 1.88 | 41.71 | 42.93 | 40.92 | 416252 |
| 1731969600 | 42.12 | -0.27 | -0.64 | 42.23 | 42.84 | 41.65 | 431131 |
| 1731710400 | 42.39 | -0.26 | -0.61 | 42.85 | 43 | 42.25 | 209253 |
| 1731624000 | 42.65 | 0.77 | 1.84 | 41.88 | 42.96 | 41.88 | 263860 |
| 1731537600 | 41.88 | 0.31 | 0.75 | 41.78 | 42.64 | 41.28 | 265273 |
| 1731451200 | 41.57 | -1.01 | -2.37 | 42.14 | 42.82 | 41.31 | 264864 |
| 1731364800 | 42.58 | -1 | -2.29 | 43.41 | 44.1 | 42.45 | 148769 |
| 1731105600 | 43.58 | 0.59 | 1.37 | 42.75 | 44.55 | 42.75 | 178803 |
| 1731019200 | 42.99 | 1.81 | 4.40 | 41 | 43.16 | 40.9 | 402630 |
| 1730932800 | 41.18 | -2.89 | -6.56 | 42.51 | 42.85 | 40 | 493118 |
| 1730846400 | 44.07 | 0.72 | 1.66 | 43.32 | 44.16 | 43.09 | 170756 |
| 1730760000 | 43.35 | 1.5 | 3.58 | 41.64 | 43.41 | 41.64 | 224576 |
| 1730497200 | 41.85 | -0.78 | -1.83 | 42.63 | 42.66 | 41.48 | 246003 |
| 1730410800 | 42.63 | -0.23 | -0.54 | 42.8 | 43.02 | 42.18 | 212159 |
| 1730324400 | 42.86 | -0.3 | -0.70 | 43.11 | 43.7 | 42.56 | 288582 |
| 1730238000 | 43.16 | -2.09 | -4.62 | 44.84 | 44.84 | 42.9 | 169712 |
| 1730151600 | 45.25 | -1.09 | -2.35 | 46.73 | 46.99 | 45.23 | 211164 |
| 1729892400 | 46.34 | -0.01 | -0.02 | 46.61 | 47.01 | 46.25 | 176654 |
| 1729806000 | 46.35 | -1.11 | -2.34 | 47.13 | 47.5 | 45.88 | 314811 |
| 1729719600 | 47.46 | 0.1 | 0.21 | 47.11 | 48.66 | 47 | 315167 |
| 1729633200 | 47.36 | -0.77 | -1.60 | 47.82 | 48.05 | 46.65 | 263549 |
| 1729546800 | 48.13 | 2.29 | 5.00 | 45.82 | 48.53 | 45.82 | 369625 |
| 1729287600 | 45.84 | 1.02 | 2.28 | 44.73 | 46 | 44.7 | 190150 |
| 1729201200 | 44.82 | -0.16 | -0.36 | 45.22 | 45.22 | 44.06 | 302344 |
| 1729114800 | 44.98 | 3.83 | 9.31 | 41.46 | 45.16 | 41.46 | 592730 |
| 1729028400 | 41.15 | -0.09 | -0.22 | 41.99 | 42 | 41.06 | 261755 |
| 1728682800 | 41.24 | 0.48 | 1.18 | 40.62 | 41.31 | 40.62 | 293785 |
| 1728596400 | 40.76 | -0.89 | -2.14 | 41.53 | 41.55 | 40.68 | 113180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
