News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.43 | 6.31332813718 | 38.49 | 41 | 38.405 | 2381075 | 39.99529217 | CS |
| 4 | 3.84 | 10.355987055 | 37.08 | 41 | 34.23 | 2257904 | 37.40091985 | CS |
| 12 | 0.37 | 0.912453760789 | 40.55 | 42.285 | 32.55 | 2252652 | 36.48592919 | CS |
| 26 | 0.16 | 0.392541707556 | 40.76 | 43.49 | 32.55 | 2064353 | 37.61937315 | CS |
| 52 | -0.21 | -0.510576221736 | 41.13 | 48.39 | 32.55 | 2187450 | 39.43656078 | CS |
| 156 | -23.83 | -36.8030888031 | 64.75 | 87.59 | 32.55 | 1787970 | 52.641742 | CS |
| 260 | 11.93 | 41.1521214212 | 28.99 | 87.59 | 10.25 | 1638701 | 53.20511537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 40.92 | 0.43 | 1.06 | 40.72 | 41.54 | 40.51 | 1461902 |
| 1739490000 | 40.49 | 0.37 | 0.92 | 40.04 | 41 | 39.91 | 1586362 |
| 1739403600 | 40.12 | -0.38 | -0.94 | 40.01 | 40.39 | 39.37 | 1922026 |
| 1739317200 | 40.5 | 0.9 | 2.27 | 39.9 | 40.67 | 39.51 | 2036674 |
| 1739230800 | 39.6 | -0.15 | -0.38 | 39.85 | 40.615 | 39 | 3284995 |
| 1738971600 | 39.75 | 1.25 | 3.25 | 38.49 | 40.66 | 38.405 | 3122063 |
| 1738885200 | 38.5 | 2.45 | 6.80 | 37.9 | 39.95 | 37.7673 | 3299118 |
| 1738798800 | 36.05 | -0.22 | -0.61 | 35.94 | 36.41 | 35.62 | 2343187 |
| 1738712400 | 36.27 | -0.06 | -0.17 | 35.76 | 36.73 | 34.23 | 1674709 |
| 1738626000 | 36.33 | -1.13 | -3.02 | 36.82 | 37.035 | 35.92 | 1677650 |
| 1738366800 | 37.46 | 0.81 | 2.21 | 36.83 | 38.27 | 36.3 | 2805193 |
| 1738280400 | 36.65 | 1.92 | 5.53 | 36.61 | 37.18 | 36 | 3960146 |
| 1738194000 | 34.73 | -0.5 | -1.42 | 35.09 | 35.45 | 34.28 | 1393814 |
| 1738107600 | 35.23 | -0.51 | -1.43 | 35.85 | 35.99 | 34.54 | 2357669 |
| 1738021200 | 35.74 | -0.31 | -0.86 | 36.45 | 36.585 | 35.36 | 2145869 |
| 1737762000 | 36.05 | 1.11 | 3.18 | 36.06 | 36.32 | 35.41 | 1483634 |
| 1737675600 | 34.94 | 0 | 0.00 | 34.94 | 34.94 | 34.94 | 0 |
| 1737589200 | 34.94 | -0.49 | -1.38 | 35.2 | 35.565 | 34.64 | 2045407 |
| 1737502800 | 35.43 | -1.21 | -3.30 | 36.45 | 36.8 | 35.015 | 2271465 |
| 1737157200 | 36.64 | -0.46 | -1.24 | 37.08 | 37.34 | 36.4 | 1355438 |
| 1737070800 | 37.1 | 0.1 | 0.27 | 36.71 | 37.25 | 36.07 | 1385572 |
| 1736984400 | 37 | 1.05 | 2.92 | 36.48 | 37.52 | 35.905 | 2019348 |
| 1736898000 | 35.95 | -0.93 | -2.52 | 36.94 | 37.075 | 35.685 | 1762694 |
| 1736811600 | 36.88 | 0.58 | 1.60 | 36.52 | 37.44 | 36.13 | 2187485 |
| 1736552400 | 36.3 | 2.64 | 7.84 | 33.77 | 37.0899 | 33.77 | 3430576 |
| 1736379600 | 33.66 | -0.93 | -2.69 | 33.8 | 33.965 | 33.1 | 1637072 |
| 1736293200 | 34.59 | 0.04 | 0.12 | 34.67 | 35.215 | 34.34 | 1619256 |
| 1736206800 | 34.55 | -0.14 | -0.40 | 34.99 | 35.48 | 34.28 | 2915515 |
| 1735947600 | 34.69 | 0.38 | 1.11 | 34.37 | 35.05 | 34.08 | 1780906 |
| 1735861200 | 34.31 | 0.62 | 1.84 | 34.06 | 34.615 | 33.950669 | 1103670 |
| 1735688400 | 33.69 | 0.69 | 2.09 | 33.049999 | 34.01 | 32.865 | 1258895 |
| 1735602000 | 33 | -0.46 | -1.37 | 33.34 | 33.38 | 32.6 | 2478617 |
| 1735342800 | 33.46 | 0.12 | 0.36 | 33.189999 | 34.1318 | 33.13 | 1443899 |
| 1735256400 | 33.34 | -0.36 | -1.07 | 33.52 | 33.65 | 33.049999 | 872418 |
| 1735077840 | 33.7 | 0.32 | 0.96 | 33.63 | 33.88 | 32.9868 | 483583 |
| 1734997200 | 33.38 | 0.32 | 0.97 | 33.14 | 33.49 | 32.549999 | 1577147 |
| 1734738000 | 33.06 | -0.57 | -1.69 | 33.42 | 34.6 | 33.06 | 4076627 |
| 1734651600 | 33.63 | -0.06 | -0.18 | 33.87 | 34.82 | 32.83 | 3442037 |
| 1734565200 | 33.69 | -1.63 | -4.61 | 35.08 | 35.6 | 33.65 | 2904296 |
| 1734478800 | 35.32 | 1.42 | 4.19 | 33.33 | 35.54 | 32.9 | 3224548 |
| 1734392400 | 33.9 | -1.18 | -3.36 | 34.57 | 34.76 | 33.6 | 1912816 |
| 1734133200 | 35.08 | -0.41 | -1.16 | 34.97 | 35.16 | 34.25 | 1491734 |
| 1734046800 | 35.49 | -1.79 | -4.80 | 37.5 | 37.625 | 35.27 | 1279663 |
| 1733960400 | 37.28 | 0.3 | 0.81 | 37.13 | 37.41 | 36.7 | 1980787 |
| 1733874000 | 36.98 | 0.74 | 2.04 | 36.21 | 37.99 | 36.02 | 2723881 |
| 1733787600 | 36.24 | 0.29 | 0.81 | 36.37 | 37.68 | 36.22 | 3770614 |
| 1733528400 | 35.95 | 0.38 | 1.07 | 35.59 | 36.01 | 34.87 | 2052430 |
| 1733442000 | 35.57 | -0.97 | -2.65 | 36.63 | 37.26 | 35.51 | 2125421 |
| 1733355600 | 36.54 | -0.93 | -2.48 | 37.31 | 37.435 | 35.12 | 4665190 |
| 1733269200 | 37.47 | -2.26 | -5.69 | 40 | 40.32 | 36.18 | 6446399 |
| 1733182800 | 39.73 | -0.8 | -1.97 | 40.56 | 40.705 | 39.04 | 2186636 |
| 1732917840 | 40.53 | 0.01 | 0.02 | 40.66 | 40.98 | 40.3 | 744361 |
| 1732750800 | 40.52 | -0.59 | -1.44 | 41.41 | 42.285 | 40.43 | 1033123 |
| 1732664400 | 41.11 | 1.07 | 2.67 | 40.4 | 41.465 | 39.81 | 2257394 |
| 1732578000 | 40.04 | -0.09 | -0.22 | 40.57 | 41.28 | 39.86 | 2925637 |
| 1732318800 | 40.13 | -1.03 | -2.50 | 40.93 | 41.035 | 39.97 | 2463156 |
| 1732232400 | 41.16 | -0.62 | -1.48 | 41.47 | 41.675 | 41.03 | 2173915 |
| 1732146000 | 41.78 | -0.02 | -0.05 | 41.7 | 42.16 | 41.21 | 2627010 |
| 1732059600 | 41.8 | -0.69 | -1.62 | 41.65 | 42.1 | 41.03 | 1204419 |
| 1731973200 | 42.49 | -0.56 | -1.30 | 42.8 | 43.49 | 42.26 | 2362739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
