News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.818181818182 | 44 | 45.75 | 44 | 57640 | 44.81894701 | CS |
| 4 | 3.46 | 8.45965770171 | 40.9 | 45.75 | 40.42 | 62676 | 42.93975863 | CS |
| 12 | 5.59 | 14.418364715 | 38.77 | 45.75 | 37.15 | 70179 | 41.28342316 | CS |
| 26 | 5.39 | 13.8311521683 | 38.97 | 45.75 | 37.15 | 64437 | 40.26695427 | CS |
| 52 | 11.9 | 36.6605052372 | 32.46 | 45.75 | 29.58 | 77356 | 37.23916395 | CS |
| 156 | 8.38 | 23.290717065 | 35.98 | 45.75 | 29.58 | 113120 | 35.91689977 | CS |
| 260 | 14.46 | 48.3612040134 | 29.9 | 45.75 | 16.06 | 122948 | 33.39815685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 44.36 | -0.81 | -1.79 | 45.09 | 45.09 | 44.3 | 60732 |
| 1722030000 | 45.17 | 0.14 | 0.31 | 45.03 | 45.75 | 45.03 | 58855 |
| 1721943600 | 45.03 | 0.44 | 0.99 | 44.53 | 45.35 | 44.53 | 55051 |
| 1721857200 | 44.59 | 0.1 | 0.22 | 44.49 | 44.83 | 44.45 | 47070 |
| 1721770800 | 44.49 | -0.22 | -0.49 | 44.6 | 44.71 | 44.37 | 34740 |
| 1721684400 | 44.71 | 0.88 | 2.01 | 44 | 44.93 | 44 | 92483 |
| 1721425200 | 43.83 | 0 | 0.00 | 43.83 | 43.83 | 43.83 | 0 |
| 1721338800 | 43.83 | 0.47 | 1.08 | 42.9 | 44.03 | 42.9 | 88293 |
| 1721252400 | 43.36 | 0.2 | 0.46 | 42.77 | 43.38 | 42.77 | 41423 |
| 1721166000 | 43.16 | 0.36 | 0.84 | 42.91 | 43.6 | 42.61 | 65204 |
| 1721079600 | 42.8 | 0.28 | 0.66 | 42.52 | 42.83 | 42.44 | 39622 |
| 1720820400 | 42.52 | 0.41 | 0.97 | 42.16 | 43.24 | 42.16 | 108208 |
| 1720734000 | 42.11 | 0.41 | 0.98 | 41.75 | 42.66 | 41.33 | 70716 |
| 1720647600 | 41.7 | 0.81 | 1.98 | 41.07 | 41.86 | 40.84 | 77741 |
| 1720561200 | 40.89 | -0.71 | -1.71 | 41.6 | 41.6 | 40.81 | 76820 |
| 1720474800 | 41.6 | -0.38 | -0.91 | 41.88 | 42.76 | 41.29 | 75372 |
| 1720215600 | 41.98 | -0.16 | -0.38 | 42.33 | 42.5 | 41.88 | 44910 |
| 1720129200 | 42.14 | 0.09 | 0.21 | 42 | 42.33 | 41.92 | 19796 |
| 1720042800 | 42.05 | 0.14 | 0.33 | 42.08 | 42.47 | 41.86 | 51658 |
| 1719956400 | 41.91 | 0.47 | 1.13 | 40.9 | 42.15 | 40.42 | 80207 |
| 1719610800 | 41.44 | -0.86 | -2.03 | 42.24 | 42.32 | 41.29 | 53230 |
| 1719524400 | 42.3 | 0.5 | 1.20 | 41.47 | 42.44 | 41.47 | 55649 |
| 1719438000 | 41.8 | -0.39 | -0.92 | 42.19 | 42.19 | 41.68 | 50922 |
| 1719351600 | 42.19 | 0.29 | 0.69 | 42.08 | 42.63 | 41.78 | 103983 |
| 1719265200 | 41.9 | 0.42 | 1.01 | 41.46 | 42.18 | 41.21 | 88535 |
| 1719006000 | 41.48 | -0.06 | -0.14 | 41.88 | 41.88 | 41.01 | 187260 |
| 1718919600 | 41.54 | 0.48 | 1.17 | 40.93 | 41.75 | 40.75 | 141254 |
| 1718833200 | 41.06 | -0.59 | -1.42 | 41.54 | 41.68 | 41.02 | 46678 |
| 1718746800 | 41.65 | -0.84 | -1.98 | 42.48 | 42.48 | 41.63 | 97568 |
| 1718660400 | 42.49 | -0.27 | -0.63 | 42.83 | 43.16 | 42.2 | 69548 |
| 1718401200 | 42.76 | -0.36 | -0.83 | 42.8 | 43.28 | 42.49 | 64559 |
| 1718314800 | 43.12 | -0.37 | -0.85 | 43.48 | 43.49 | 42.91 | 95302 |
| 1718228400 | 43.49 | -0.07 | -0.16 | 43.7 | 43.79 | 43.18 | 74698 |
| 1718142000 | 43.56 | 0.66 | 1.54 | 42.62 | 43.62 | 42.61 | 70578 |
| 1718055600 | 42.9 | -0.29 | -0.67 | 43 | 43 | 41.95 | 108221 |
| 1717796400 | 43.19 | 2.57 | 6.33 | 40.8 | 43.72 | 40.75 | 271814 |
| 1717710000 | 40.62 | 1.61 | 4.13 | 38.79 | 40.67 | 38.71 | 126895 |
| 1717623600 | 39.01 | 0.08 | 0.21 | 39 | 39.06 | 38.24 | 97001 |
| 1717537200 | 38.93 | 0.95 | 2.50 | 37.86 | 38.95 | 37.85 | 85286 |
| 1717450800 | 37.98 | 0.33 | 0.88 | 37.58 | 37.98 | 37.47 | 68809 |
| 1717191600 | 37.65 | 0.1 | 0.27 | 37.27 | 37.78 | 37.27 | 105416 |
| 1717105200 | 37.55 | 0.05 | 0.13 | 37.49 | 37.83 | 37.36 | 38189 |
| 1717018800 | 37.5 | -0.06 | -0.16 | 37.33 | 37.92 | 37.33 | 61678 |
| 1716932400 | 37.56 | 0.03 | 0.08 | 38.27 | 38.28 | 37.15 | 47888 |
| 1716846000 | 37.53 | -0.28 | -0.74 | 37.81 | 37.88 | 37.45 | 31879 |
| 1716586800 | 37.81 | 0.1 | 0.27 | 37.49 | 38.14 | 37.49 | 30689 |
| 1716500400 | 37.71 | -0.07 | -0.19 | 37.83 | 37.83 | 37.48 | 44774 |
| 1716414000 | 37.78 | -0.72 | -1.87 | 38.47 | 38.47 | 37.76 | 65604 |
| 1716327600 | 38.5 | -0.04 | -0.10 | 38.43 | 38.69 | 38.39 | 34325 |
| 1715982000 | 38.54 | -0.27 | -0.70 | 38.67 | 38.84 | 38.34 | 31635 |
| 1715895600 | 38.81 | -0.03 | -0.08 | 39 | 39.1 | 38.75 | 40030 |
| 1715809200 | 38.84 | 0 | 0.00 | 38.89 | 38.95 | 38.68 | 43948 |
| 1715722800 | 38.84 | -0.03 | -0.08 | 38.57 | 38.94 | 38.5 | 31021 |
| 1715636400 | 38.87 | 0.13 | 0.34 | 38.93 | 39.05 | 38.67 | 32309 |
| 1715377200 | 38.74 | 0.17 | 0.44 | 38.58 | 38.83 | 38.56 | 56848 |
| 1715290800 | 38.57 | 0.04 | 0.10 | 38.56 | 38.65 | 38.3 | 40917 |
| 1715204400 | 38.53 | 0.16 | 0.42 | 38.27 | 38.57 | 38.27 | 65950 |
| 1715118000 | 38.37 | -0.32 | -0.83 | 38.72 | 38.87 | 38.27 | 81462 |
| 1715031600 | 38.69 | 0.2 | 0.52 | 38.77 | 38.81 | 38.44 | 29666 |
| 1714772400 | 38.49 | -0.1 | -0.26 | 38.77 | 38.99 | 38.42 | 24990 |
| 1714686000 | 38.59 | -0.26 | -0.67 | 38.4 | 38.62 | 37.51 | 69355 |
| 1714599600 | 38.85 | -0.17 | -0.44 | 39.11 | 39.11 | 38.6 | 23483 |
| 1714513200 | 39.02 | -0.44 | -1.12 | 39.48 | 39.48 | 39.01 | 47852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
