News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 4.12451361868 | 38.55 | 40.14 | 38.2 | 152692 | 38.96670557 | CS |
| 4 | 1.66 | 4.31392931393 | 38.48 | 40.595 | 37.945 | 217850 | 39.094833 | CS |
| 12 | -0.7 | -1.71400587659 | 40.84 | 46.54 | 37.945 | 227121 | 41.42650845 | CS |
| 26 | -13.345 | -24.9509208189 | 53.485 | 56.68 | 37.945 | 209067 | 44.33234204 | CS |
| 52 | -6.56 | -14.0471092077 | 46.7 | 62.93 | 37.945 | 190319 | 47.91804517 | CS |
| 156 | -58.53 | -59.3189419276 | 98.67 | 98.905 | 37.945 | 184878 | 57.37759903 | CS |
| 260 | -7.94 | -16.5141430948 | 48.08 | 98.995 | 27.24 | 179681 | 59.02140642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 40.14 | 0.61 | 1.54 | 39.94 | 40.5061 | 39.61 | 186831 |
| 1737070500 | 39.53 | 0.25 | 0.64 | 39.2 | 39.69 | 38.869 | 163821 |
| 1736984100 | 39.28 | 0.1 | 0.26 | 39.72 | 40.04 | 39.12 | 92981 |
| 1736897700 | 39.18 | 0.62 | 1.61 | 38.78 | 39.19 | 38.405 | 124554 |
| 1736811300 | 38.56 | -0.04 | -0.10 | 38.43 | 38.72 | 38.2 | 196404 |
| 1736552100 | 38.6 | -0.66 | -1.68 | 38.65 | 38.805 | 38.32 | 187629 |
| 1736379300 | 39.26 | -0.33 | -0.83 | 39.35 | 39.35 | 38.6 | 131517 |
| 1736292900 | 39.59 | -0.17 | -0.43 | 39.78 | 40.15 | 39.27 | 140518 |
| 1736206500 | 39.76 | 0.33 | 0.84 | 39.81 | 40.595 | 39.67 | 239875 |
| 1735947300 | 39.43 | 0.1 | 0.25 | 39.4 | 39.55 | 38.85 | 306871 |
| 1735860900 | 39.33 | -0.6 | -1.49 | 40.14 | 40.37 | 39.075 | 148191 |
| 1735688100 | 39.925 | 0.36 | 0.92 | 39.66 | 40.23 | 39.43 | 171504 |
| 1735601700 | 39.56 | 0.55 | 1.41 | 38.81 | 39.68 | 38.2204 | 229730 |
| 1735342500 | 39.01 | -0.46 | -1.17 | 39.2 | 40.45 | 38.53 | 121137 |
| 1735256100 | 39.47 | 0.47 | 1.21 | 38.97 | 40.06 | 38.56 | 133250 |
| 1735077840 | 39 | 0.68 | 1.77 | 38.32 | 39.29 | 38.1 | 177580 |
| 1734996900 | 38.32 | -0.37 | -0.96 | 38.58 | 38.86 | 37.945 | 263779 |
| 1734737700 | 38.69 | 0.06 | 0.16 | 38.22 | 38.92 | 38.22 | 922954 |
| 1734651300 | 38.63 | -0.64 | -1.63 | 39.67 | 39.82 | 38.445 | 209175 |
| 1734564900 | 39.27 | -0.19 | -0.48 | 39.77 | 40.62 | 38.9 | 305334 |
| 1734478500 | 39.46 | -0.69 | -1.72 | 39.98 | 40.1 | 39.31 | 257953 |
| 1734392100 | 40.15 | -1.59 | -3.81 | 41.16 | 41.485 | 39.84 | 307329 |
| 1734132900 | 41.74 | -1.04 | -2.43 | 42.61 | 42.985 | 41.56 | 217425 |
| 1734046500 | 42.78 | -0.79 | -1.81 | 43.57 | 43.95 | 42.56 | 240126 |
| 1733960100 | 43.57 | 0.05 | 0.11 | 43.8 | 43.99 | 42.79 | 226260 |
| 1733873700 | 43.52 | 0.73 | 1.71 | 42.9 | 43.83 | 42.01 | 221503 |
| 1733787300 | 42.79 | 0.8 | 1.91 | 42.47 | 43.9899 | 42.18 | 262011 |
| 1733528100 | 41.99 | 0.14 | 0.33 | 42.32 | 43.16 | 41.72 | 225337 |
| 1733441700 | 41.85 | -0.05 | -0.12 | 41.96 | 42.5 | 41.3 | 283175 |
| 1733355300 | 41.9 | 0.58 | 1.40 | 41.17 | 42.03 | 41.03 | 155745 |
| 1733268900 | 41.32 | -1.36 | -3.19 | 42.38 | 43.14 | 40.78 | 184947 |
| 1733182500 | 42.68 | 0.58 | 1.38 | 42.39 | 43.06 | 41.64 | 160505 |
| 1732917840 | 42.1 | -0.01 | -0.02 | 42.32 | 43.11 | 41.73 | 148068 |
| 1732750500 | 42.11 | 0.05 | 0.12 | 42.56 | 43.51 | 42.06 | 190027 |
| 1732664100 | 42.06 | -1.71 | -3.91 | 43.33 | 43.5 | 42.02 | 254799 |
| 1732577700 | 43.77 | 0.39 | 0.90 | 44.08 | 45.8599 | 43.71 | 210979 |
| 1732318500 | 43.38 | 0.75 | 1.76 | 42.5 | 43.9 | 42.5 | 216485 |
| 1732232100 | 42.63 | 0.97 | 2.33 | 41.56 | 42.63 | 41.425 | 181810 |
| 1732145700 | 41.66 | 0.23 | 0.56 | 41.35 | 41.7 | 40.7 | 137248 |
| 1732059300 | 41.43 | -0.85 | -2.01 | 41.69 | 42.14 | 41.3 | 117460 |
| 1731972900 | 42.28 | -0.05 | -0.12 | 42.55 | 42.71 | 41.87 | 203314 |
| 1731713700 | 42.33 | -0.95 | -2.20 | 43.52 | 43.58 | 42.165 | 148498 |
| 1731627300 | 43.28 | -0.52 | -1.19 | 43.88 | 44.12 | 42.97 | 188469 |
| 1731540900 | 43.8 | -0.26 | -0.59 | 44.48 | 45.08 | 43.77 | 203252 |
| 1731454500 | 44.06 | -0.01 | -0.02 | 43.65 | 44.3 | 43.28 | 251377 |
| 1731368100 | 44.07 | 0.52 | 1.19 | 44 | 44.58 | 43.75 | 149873 |
| 1731108900 | 43.55 | -1.14 | -2.55 | 43.62 | 44.66 | 43.01 | 342490 |
| 1731022500 | 44.69 | -0.52 | -1.15 | 45.45 | 45.5 | 44.355 | 181438 |
| 1730936100 | 45.21 | 0.83 | 1.87 | 46.27 | 46.31 | 44.82 | 241226 |
| 1730849700 | 44.38 | 0.46 | 1.05 | 43.76 | 44.725 | 43.12 | 328424 |
| 1730763300 | 43.92 | 0.65 | 1.50 | 43.41 | 44.5 | 43.41 | 271839 |
| 1730500500 | 43.27 | 1.32 | 3.15 | 42.36 | 43.31 | 42.09 | 309281 |
| 1730414100 | 41.95 | -0.25 | -0.59 | 41.12 | 42.07 | 40.84 | 367474 |
| 1730327700 | 42.2 | 0.68 | 1.64 | 41.37 | 43.72 | 41.285 | 530540 |
| 1730241300 | 41.52 | -0.18 | -0.43 | 41.1 | 41.54 | 40.82 | 204429 |
| 1730154900 | 41.7 | 1.32 | 3.27 | 40.72 | 41.8 | 40.72 | 205604 |
| 1729895700 | 40.38 | -0.22 | -0.54 | 40.84 | 41 | 40.185 | 239548 |
| 1729809300 | 40.6 | 0.3 | 0.74 | 40.63 | 41.02 | 40.05 | 236665 |
| 1729722900 | 40.3 | -0.01 | -0.02 | 39.96 | 40.495 | 39.9 | 297383 |
| 1729636500 | 40.31 | -0.05 | -0.12 | 40.22 | 40.42 | 39.86 | 163234 |
| 1729550100 | 40.36 | -0.81 | -1.97 | 42.13 | 42.16 | 40.3 | 199567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
