News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.686498855835 | 43.7 | 44.6199 | 43.14 | 55424 | 43.61423113 | CS |
| 4 | 4.81 | 12.2735391682 | 39.19 | 44.6199 | 38.8601 | 100270 | 41.77078399 | CS |
| 12 | 3.73 | 9.26247827167 | 40.27 | 44.6199 | 37.6 | 91910 | 40.43240771 | CS |
| 26 | 3.32 | 8.16125860374 | 40.68 | 44.6199 | 37.2 | 96831 | 39.8495659 | CS |
| 52 | 1.6 | 3.77358490566 | 42.4 | 53.8 | 37.2 | 78946 | 41.379384 | CS |
| 156 | -1.6 | -3.50877192982 | 45.6 | 64.465 | 36.5 | 69736 | 46.11304688 | CS |
| 260 | 12.52 | 39.7712833545 | 31.48 | 64.465 | 5.51 | 79502 | 36.43355578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 43.5 | -0.37 | -0.84 | 44.03 | 44.38 | 43.46 | 27825 |
| 1727131200 | 43.87 | 0.69 | 1.60 | 43.3 | 44.03 | 43.3 | 47249 |
| 1726872000 | 43.18 | -0.85 | -1.93 | 43.76 | 44.15 | 43.14 | 97336 |
| 1726785600 | 44.03 | 0.17 | 0.39 | 44.25 | 44.6199 | 43.455 | 44856 |
| 1726699200 | 43.86 | 0.12 | 0.27 | 43.7 | 44.2938 | 43.195 | 59854 |
| 1726612800 | 43.74 | 0.23 | 0.53 | 43.74 | 43.84 | 43.43 | 42393 |
| 1726526400 | 43.51 | 1.52 | 3.62 | 42.18 | 43.51 | 42.18 | 129069 |
| 1726267200 | 41.99 | -0.26 | -0.62 | 42.54 | 42.72 | 41.635 | 72762 |
| 1726180800 | 42.25 | 1.28 | 3.12 | 41.33 | 42.33 | 41.07 | 64720 |
| 1726094400 | 40.97 | -0.24 | -0.58 | 41.41 | 41.55 | 40.58 | 80427 |
| 1726008000 | 41.21 | 0.18 | 0.44 | 41.02 | 41.665 | 40.65 | 100545 |
| 1725921600 | 41.03 | -0.57 | -1.37 | 41.37 | 42 | 40.87 | 87229 |
| 1725662400 | 41.6 | -0.61 | -1.45 | 42.5 | 42.73 | 41.54 | 82472 |
| 1725576000 | 42.21 | 0.04 | 0.09 | 42.31 | 42.85 | 42.11 | 59955 |
| 1725489600 | 42.17 | -0.29 | -0.68 | 42.56 | 43.2075 | 42.07 | 86190 |
| 1725403200 | 42.46 | 1.17 | 2.83 | 41.335 | 42.96 | 41.305 | 216269 |
| 1725057600 | 41.29 | 1.84 | 4.66 | 39.81 | 41.96 | 39.53 | 324926 |
| 1724971200 | 39.45 | 0.45 | 1.15 | 39.57 | 39.89 | 39.1 | 130764 |
| 1724884800 | 39 | 0.17 | 0.44 | 39.19 | 39.7299 | 38.8601 | 150280 |
| 1724798400 | 38.83 | -0.17 | -0.44 | 39.23 | 39.23 | 38.65 | 51804 |
| 1724712000 | 39 | 0.03 | 0.08 | 39.27 | 39.2804 | 38.7918 | 62775 |
| 1724452800 | 38.97 | 0.07 | 0.18 | 39 | 39.12 | 38.82 | 35932 |
| 1724366400 | 38.9 | 0.15 | 0.39 | 38.92 | 39.14 | 38.655 | 50508 |
| 1724280000 | 38.75 | 0.16 | 0.41 | 38.6 | 39.24 | 38.1 | 80583 |
| 1724193600 | 38.59 | -0.44 | -1.13 | 39.21 | 39.3399 | 38.58 | 98754 |
| 1724107200 | 39.03 | 0.01 | 0.03 | 39.06 | 39.2399 | 38.68 | 139391 |
| 1723848000 | 39.02 | 0.58 | 1.51 | 38.17 | 39.102 | 38.17 | 69204 |
| 1723761600 | 38.44 | 0.46 | 1.21 | 37.98 | 38.51 | 37.72 | 118980 |
| 1723675200 | 37.98 | -0.08 | -0.21 | 38.49 | 38.7699 | 37.6 | 180152 |
| 1723588800 | 38.06 | -0.19 | -0.50 | 38.362 | 38.6099 | 37.97 | 121815 |
| 1723502400 | 38.25 | -0.68 | -1.75 | 39.2 | 39.2 | 38.16 | 110509 |
| 1723243200 | 38.93 | -1.22 | -3.04 | 39.28 | 39.58 | 38.675 | 394714 |
| 1723156800 | 40.15 | -0.02 | -0.05 | 40.2 | 40.68 | 40.05 | 410188 |
| 1723070400 | 40.17 | 0.38 | 0.96 | 40.77 | 40.77 | 39.675 | 230574 |
| 1722984000 | 39.79 | 0.12 | 0.30 | 40.87 | 40.87 | 39.63 | 96914 |
| 1722897600 | 39.67 | -1.06 | -2.60 | 39.76 | 40.63 | 39.17 | 72843 |
| 1722638400 | 40.73 | -0.04 | -0.10 | 41.195 | 41.29 | 40.35 | 80849 |
| 1722552000 | 40.77 | -0.44 | -1.07 | 41 | 41.41 | 40.77 | 99883 |
| 1722465600 | 41.21 | 0.15 | 0.37 | 41.71 | 41.71 | 40.93 | 59950 |
| 1722379200 | 41.06 | 0.16 | 0.39 | 41.14 | 41.66 | 40.762 | 33587 |
| 1722292800 | 40.9 | -0.31 | -0.75 | 41.17 | 41.6499 | 40.62 | 23504 |
| 1722033600 | 41.21 | 0.21 | 0.51 | 40.92 | 41.61 | 40.7025 | 71335 |
| 1721947200 | 41 | 0.51 | 1.26 | 40.97 | 41.57 | 40.6492 | 71746 |
| 1721860800 | 40.49 | -0.2 | -0.49 | 40.79 | 40.88 | 40.4 | 35828 |
| 1721774400 | 40.69 | -0.19 | -0.46 | 41 | 41.24 | 40.6 | 39954 |
| 1721688000 | 40.88 | 0.25 | 0.62 | 40.75 | 41.25 | 40.6001 | 36836 |
| 1721428800 | 40.63 | -0.6 | -1.46 | 41.23 | 41.35 | 40.59 | 43334 |
| 1721342400 | 41.23 | -0.09 | -0.22 | 41.42 | 41.6 | 41 | 37962 |
| 1721256000 | 41.32 | 0.1 | 0.24 | 41.42 | 41.585 | 41.12 | 37140 |
| 1721169600 | 41.22 | 0.17 | 0.41 | 41.19 | 41.4 | 40.93 | 92706 |
| 1721083200 | 41.05 | 0.03 | 0.07 | 41.05 | 41.4 | 40.8901 | 50924 |
| 1720824000 | 41.02 | 0.06 | 0.15 | 41.25 | 41.25 | 40.6301 | 42267 |
| 1720737600 | 40.96 | 0.57 | 1.41 | 40.39 | 41.08 | 40.39 | 41154 |
| 1720651200 | 40.39 | 0.13 | 0.32 | 40.24 | 40.62 | 40.05 | 43523 |
| 1720564800 | 40.26 | -0.05 | -0.12 | 40.08 | 40.83 | 40.08 | 36405 |
| 1720478400 | 40.31 | 0.24 | 0.60 | 40.44 | 40.53 | 40.05 | 68614 |
| 1720219200 | 40.07 | -0.48 | -1.18 | 40.24 | 40.5 | 40.07 | 29009 |
| 1720040640 | 40.55 | 0.44 | 1.10 | 40.27 | 40.98 | 39.78 | 23490 |
| 1719960000 | 40.11 | -0.33 | -0.82 | 40.5 | 40.655 | 39.98 | 50702 |
| 1719873600 | 40.44 | -0.04 | -0.10 | 40.75 | 41.1 | 40.11 | 56212 |
| 1719614400 | 40.48 | 0.5 | 1.25 | 40.21 | 41 | 39.99 | 106875 |
| 1719528000 | 39.98 | -0.18 | -0.45 | 39.99 | 40.21 | 39.9 | 38794 |
| 1719441600 | 40.16 | 0.29 | 0.73 | 40 | 40.28 | 39.7799 | 31794 |
| 1719355200 | 39.87 | -0.28 | -0.70 | 40 | 40.1 | 39.75 | 47928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
