News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -1.56034878385 | 43.58 | 44.22 | 41.58 | 61918 | 42.45930301 | CS |
| 4 | -2.58 | -5.672823219 | 45.48 | 45.73 | 41.58 | 41648 | 43.6767529 | CS |
| 12 | 1.76 | 4.27807486631 | 41.14 | 47.14 | 39.7172 | 39135 | 43.35729543 | CS |
| 26 | 2.2 | 5.40540540541 | 40.7 | 47.14 | 37.99 | 43888 | 42.01861202 | CS |
| 52 | -2.81 | -6.14745132356 | 45.71 | 50.25 | 37.99 | 40884 | 43.25201117 | CS |
| 156 | 2.33 | 5.74315997042 | 40.57 | 51.48 | 31.845 | 46917 | 40.91355656 | CS |
| 260 | -15.8 | -26.9165247019 | 58.7 | 58.96 | 28.8501 | 49404 | 41.25420107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 41.99 | -0.27 | -0.64 | 41.8 | 43.48 | 41.65 | 122304 |
| 1734651300 | 42.26 | 0.24 | 0.57 | 42.62 | 44.2111 | 41.82 | 63340 |
| 1734564900 | 42.02 | -1.87 | -4.26 | 44.18 | 44.34 | 41.58 | 75185 |
| 1734478500 | 43.89 | 0.11 | 0.25 | 43.74 | 44.11 | 43.66 | 40433 |
| 1734392100 | 43.78 | -0.06 | -0.14 | 43.77 | 44.205 | 43.17 | 29999 |
| 1734132900 | 43.84 | -0.24 | -0.54 | 44.01 | 44.22 | 43.55 | 46277 |
| 1734046500 | 44.08 | -0.41 | -0.92 | 44.45 | 44.63 | 43.9 | 26779 |
| 1733960100 | 44.49 | -0.16 | -0.36 | 44.81 | 45 | 44.19 | 42856 |
| 1733873700 | 44.65 | 0.52 | 1.18 | 44.31 | 45.32 | 43.65 | 40642 |
| 1733787300 | 44.13 | 0.14 | 0.32 | 44.05 | 44.695 | 44.03 | 34323 |
| 1733528100 | 43.99 | 0.27 | 0.62 | 43.7 | 43.9958 | 43.5 | 26494 |
| 1733441700 | 43.72 | -1.22 | -2.71 | 44.74 | 45.08 | 43.71 | 36800 |
| 1733355300 | 44.94 | 0.35 | 0.78 | 44.47 | 44.975 | 44.35 | 37833 |
| 1733268900 | 44.59 | -0.58 | -1.28 | 45 | 45 | 44.42 | 32619 |
| 1733182500 | 45.17 | 0.3 | 0.67 | 44.97 | 45.63 | 44.79 | 32174 |
| 1732917840 | 44.87 | 0.27 | 0.61 | 45 | 45.23 | 44.4 | 23425 |
| 1732750500 | 44.6 | 0.06 | 0.13 | 45 | 45.17 | 44.44 | 25026 |
| 1732664100 | 44.54 | -0.29 | -0.64 | 44.45 | 44.91 | 44.075 | 37691 |
| 1732577700 | 44.825 | -0.14 | -0.30 | 45.37 | 45.81 | 44.76 | 49304 |
| 1732318500 | 44.96 | 0.66 | 1.49 | 44.78 | 45.26 | 44.72 | 29364 |
| 1732232100 | 44.3 | 0.4 | 0.91 | 44.3 | 45.098 | 44.25 | 30153 |
| 1732145700 | 43.9 | -0.39 | -0.88 | 44.27 | 44.61 | 43.75 | 28367 |
| 1732059300 | 44.29 | -0.01 | -0.02 | 44.02 | 44.58 | 43.85 | 30461 |
| 1731972900 | 44.3 | -0.2 | -0.45 | 44.42 | 44.615 | 44.09 | 28838 |
| 1731713700 | 44.5 | -0.07 | -0.16 | 44.84 | 45.08 | 44.2 | 44510 |
| 1731627300 | 44.57 | -0.29 | -0.65 | 44.75 | 44.835 | 44 | 41954 |
| 1731540900 | 44.86 | -0.88 | -1.92 | 46.22 | 46.4063 | 44.74 | 40827 |
| 1731454500 | 45.74 | -0.4 | -0.87 | 46.09 | 47 | 45.61 | 55472 |
| 1731368100 | 46.14 | 1.25 | 2.78 | 45.25 | 46.4 | 44.92 | 37779 |
| 1731108900 | 44.89 | -0.04 | -0.09 | 45.02 | 45.3 | 44.5671 | 37740 |
| 1731022500 | 44.93 | -1.24 | -2.69 | 46.23 | 46.23 | 44.6626 | 51041 |
| 1730936100 | 46.17 | 2.92 | 6.75 | 46 | 47.14 | 45.55 | 189600 |
| 1730849700 | 43.25 | 0.71 | 1.67 | 42.27 | 43.375 | 42.235 | 26594 |
| 1730763300 | 42.54 | 0.02 | 0.05 | 42.52 | 43.1799 | 42.21 | 40489 |
| 1730500500 | 42.52 | 1.16 | 2.80 | 41.76 | 42.57 | 41.76 | 40770 |
| 1730414100 | 41.36 | -1.3 | -3.05 | 42.65 | 42.65 | 41.09 | 50801 |
| 1730327700 | 42.66 | -0.3 | -0.70 | 42.74 | 43.655 | 42.58 | 23154 |
| 1730241300 | 42.96 | -0.17 | -0.39 | 42.84 | 43.17 | 42.73 | 27457 |
| 1730154900 | 43.13 | 0.96 | 2.28 | 42.52 | 43.21 | 42.5 | 39310 |
| 1729895700 | 42.17 | 0.24 | 0.57 | 42.29 | 42.39 | 41.81 | 38989 |
| 1729809300 | 41.93 | 0.39 | 0.94 | 41.79 | 42.03 | 41.15 | 36513 |
| 1729722900 | 41.54 | 0.25 | 0.61 | 41.25 | 41.58 | 40.99 | 32514 |
| 1729636500 | 41.29 | 1.17 | 2.92 | 39.99 | 41.33 | 39.7172 | 32393 |
| 1729550100 | 40.12 | -0.17 | -0.42 | 40.38 | 40.64 | 39.924 | 40603 |
| 1729290900 | 40.29 | -1.88 | -4.46 | 42.4 | 42.4 | 40.1 | 36148 |
| 1729204500 | 42.17 | -0.8 | -1.86 | 42.6 | 42.66 | 41.75 | 43053 |
| 1729118100 | 42.97 | 0.82 | 1.95 | 42.63 | 42.99 | 42.38 | 66355 |
| 1729031700 | 42.15 | 0.27 | 0.64 | 41.9 | 42.67 | 41.805 | 38239 |
| 1728945300 | 41.88 | -0.04 | -0.10 | 41.95 | 42.05 | 41.59 | 22076 |
| 1728686100 | 41.92 | 1.35 | 3.33 | 40.69 | 42.15 | 40.69 | 42807 |
| 1728599700 | 40.57 | -0.01 | -0.02 | 40.11 | 40.65 | 40 | 25302 |
| 1728513300 | 40.58 | 0.29 | 0.72 | 40.43 | 41.035 | 39.7901 | 30262 |
| 1728426900 | 40.29 | -0.01 | -0.02 | 40.47 | 40.655 | 40.17 | 20535 |
| 1728340500 | 40.3 | -0.19 | -0.47 | 40.32 | 40.48 | 40.12 | 21160 |
| 1728081300 | 40.49 | 0.58 | 1.45 | 40.55 | 40.9 | 40.23 | 16516 |
| 1727994900 | 39.91 | -0.33 | -0.82 | 40.22 | 40.51 | 39.895 | 33394 |
| 1727908500 | 40.24 | -0.32 | -0.79 | 40.56 | 40.78 | 40.2182 | 16179 |
| 1727822100 | 40.56 | -0.92 | -2.22 | 41.47 | 41.47 | 40.1502 | 21891 |
| 1727735700 | 41.48 | 0.11 | 0.27 | 41.14 | 41.48 | 40.88 | 20429 |
| 1727476500 | 41.37 | 0.18 | 0.44 | 41.61 | 41.95 | 41.11 | 35114 |
| 1727390100 | 41.19 | 0.53 | 1.30 | 41.13 | 41.5 | 40.72 | 31238 |
| 1727303700 | 40.66 | -0.79 | -1.91 | 41.45 | 41.45 | 40.65 | 31828 |
| 1727217300 | 41.45 | -0.41 | -0.98 | 42.09 | 42.26 | 41.26 | 25842 |
| 1727130900 | 41.86 | -0.26 | -0.62 | 42.17 | 42.57 | 41.63 | 25143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
