News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.58 | -6.5632154668 | 39.31 | 39.84 | 35.67 | 227158 | 37.23115483 | CS |
| 4 | -1.92 | -4.96765847348 | 38.65 | 41.09 | 35.67 | 175352 | 38.78228782 | CS |
| 12 | -6.79 | -15.6020220588 | 43.52 | 45.8599 | 35.67 | 207732 | 40.29922987 | CS |
| 26 | -13.18 | -26.4075335604 | 49.91 | 52.06 | 35.67 | 210790 | 43.05208816 | CS |
| 52 | -12.61 | -25.5573571139 | 49.34 | 62.93 | 35.67 | 192329 | 47.38726299 | CS |
| 156 | -52.49 | -58.8321004259 | 89.22 | 92.499 | 35.67 | 182889 | 55.89916902 | CS |
| 260 | -10.89 | -22.8685426291 | 47.62 | 98.995 | 27.24 | 180356 | 58.88866848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 36.73 | -0.47 | -1.26 | 37.08 | 37.08 | 36.4 | 188997 |
| 1738884900 | 37.2 | -0.53 | -1.40 | 38.04 | 38.4 | 37.16 | 198021 |
| 1738798500 | 37.73 | 0.58 | 1.56 | 37.38 | 37.8 | 37.15 | 146231 |
| 1738712100 | 37.15 | 0.95 | 2.62 | 36.08 | 37.2799 | 36.08 | 196709 |
| 1738625700 | 36.2 | -1.95 | -5.11 | 36.79 | 37.56 | 35.67 | 274821 |
| 1738366500 | 38.15 | -1.38 | -3.49 | 39.31 | 39.84 | 37.895 | 285629 |
| 1738280100 | 39.53 | 0.2 | 0.51 | 39.76 | 40.41 | 39.15 | 179583 |
| 1738193700 | 39.33 | -0.77 | -1.92 | 39.94 | 40.21 | 39.01 | 167360 |
| 1738107300 | 40.1 | -0.66 | -1.62 | 40.36 | 40.68 | 39.95 | 102641 |
| 1738020900 | 40.76 | 1.09 | 2.75 | 39.75 | 41.09 | 39.75 | 189539 |
| 1737761700 | 39.67 | -0.28 | -0.70 | 39.74 | 39.83 | 39.4 | 101266 |
| 1737675300 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
| 1737588900 | 39.95 | -0.8 | -1.96 | 40.54 | 40.57 | 39.835 | 129897 |
| 1737502500 | 40.75 | 0.61 | 1.52 | 40.7 | 40.86 | 40.08 | 194102 |
| 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 | 38.55 | 38.805 | 38.32 | 185702 |
| 1736379300 | 39.26 | -0.33 | -0.83 | 39.105 | 39.33 | 38.6 | 129225 |
| 1736292900 | 39.59 | -0.17 | -0.43 | 39.585 | 40.15 | 39.27 | 139481 |
| 1736206500 | 39.76 | 0.33 | 0.84 | 39.81 | 40.595 | 39.67 | 239316 |
| 1735947300 | 39.43 | 0.1 | 0.25 | 39.405 | 39.55 | 38.85 | 306006 |
| 1735860900 | 39.33 | -0.6 | -1.49 | 40.125 | 40.37 | 39.075 | 146994 |
| 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 | 229374 |
| 1735342500 | 39.01 | -0.46 | -1.17 | 39.2 | 40.45 | 38.53 | 120053 |
| 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 | 38.84 | 38.86 | 37.945 | 260870 |
| 1734737700 | 38.69 | 0.06 | 0.16 | 38.48 | 38.92 | 38.239 | 886330 |
| 1734651300 | 38.63 | -0.64 | -1.63 | 39.78 | 39.82 | 38.445 | 207330 |
| 1734564900 | 39.27 | -0.19 | -0.48 | 39.76 | 40.62 | 38.9 | 302777 |
| 1734478500 | 39.46 | -0.69 | -1.72 | 40.015 | 40.07 | 39.31 | 256858 |
| 1734392100 | 40.15 | -1.59 | -3.81 | 41.16 | 41.485 | 39.84 | 306499 |
| 1734132900 | 41.74 | -1.04 | -2.43 | 42.61 | 42.61 | 41.56 | 216696 |
| 1734046500 | 42.78 | -0.79 | -1.81 | 43.57 | 43.57 | 42.56 | 239249 |
| 1733960100 | 43.57 | 0.05 | 0.11 | 43.82 | 43.99 | 42.79 | 225545 |
| 1733873700 | 43.52 | 0.73 | 1.71 | 43.02 | 43.83 | 42.01 | 219919 |
| 1733787300 | 42.79 | 0.8 | 1.91 | 42.6 | 43.9899 | 42.35 | 254540 |
| 1733528100 | 41.99 | 0.14 | 0.33 | 42.32 | 43.16 | 41.72 | 224784 |
| 1733441700 | 41.85 | -0.05 | -0.12 | 41.96 | 42.5 | 41.3 | 283076 |
| 1733355300 | 41.9 | 0.58 | 1.40 | 41.49 | 42.03 | 41.35 | 153438 |
| 1733268900 | 41.32 | -1.36 | -3.19 | 42.725 | 43.04 | 40.78 | 182962 |
| 1733182500 | 42.68 | 0.58 | 1.38 | 42.39 | 43.06 | 41.64 | 159197 |
| 1732917840 | 42.1 | -0.01 | -0.02 | 42.32 | 42.75 | 41.73 | 147102 |
| 1732750500 | 42.11 | 0.05 | 0.12 | 42.56 | 43.41 | 42.06 | 188024 |
| 1732664100 | 42.06 | -1.71 | -3.91 | 43.48 | 43.5 | 42.02 | 250237 |
| 1732577700 | 43.77 | 0.39 | 0.90 | 44.08 | 45.8599 | 43.71 | 209769 |
| 1732318500 | 43.38 | 0.75 | 1.76 | 43.215 | 43.9 | 42.97 | 213497 |
| 1732232100 | 42.63 | 0.97 | 2.33 | 41.56 | 42.63 | 41.425 | 181563 |
| 1732145700 | 41.66 | 0.23 | 0.56 | 41.39 | 41.7 | 40.7 | 134154 |
| 1732059300 | 41.43 | -0.85 | -2.01 | 41.71 | 41.91 | 41.3 | 115000 |
| 1731972900 | 42.28 | -0.05 | -0.12 | 42.55 | 42.58 | 41.87 | 200372 |
| 1731713700 | 42.33 | -0.95 | -2.20 | 43.52 | 43.58 | 42.165 | 147878 |
| 1731627300 | 43.28 | -0.52 | -1.19 | 44.06 | 44.12 | 42.97 | 186280 |
| 1731540900 | 43.8 | -0.26 | -0.59 | 44.36 | 45.08 | 43.77 | 202041 |
| 1731454500 | 44.06 | -0.01 | -0.02 | 43.65 | 44.3 | 43.28 | 251028 |
| 1731368100 | 44.07 | 0.52 | 1.19 | 44 | 44.58 | 43.75 | 148279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
