News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -3.19788410676 | 41.59 | 42.56 | 38.43 | 76174 | 40.30228417 | CS |
| 4 | 0.99 | 2.52100840336 | 39.27 | 42.7 | 32.23 | 102100 | 38.18779557 | CS |
| 12 | -1.74 | -4.14285714286 | 42 | 42.9389 | 32.23 | 195754 | 38.16053113 | CS |
| 26 | -12.92 | -24.2948476871 | 53.18 | 54.92 | 32.23 | 140483 | 40.84526516 | CS |
| 52 | -14.55 | -26.5462506842 | 54.81 | 73.54 | 32.23 | 114197 | 49.47429455 | CS |
| 156 | 16.34 | 68.3110367893 | 23.92 | 73.54 | 19.92 | 98788 | 42.88411663 | CS |
| 260 | 25.17 | 166.799204771 | 15.09 | 73.54 | 7.74 | 89998 | 35.69635863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 40.26 | 0.62 | 1.56 | 39.75 | 40.92 | 39.75 | 204628 |
| 1731713700 | 39.64 | 0.72 | 1.85 | 39.37 | 40.16 | 39.07 | 88123 |
| 1731627300 | 38.92 | -0.86 | -2.16 | 39.27 | 39.94 | 38.43 | 77758 |
| 1731540900 | 39.78 | -0.88 | -2.16 | 40.48 | 41.01 | 39.69 | 56029 |
| 1731454500 | 40.66 | -1.49 | -3.53 | 41.55 | 41.7 | 40.51 | 66177 |
| 1731368100 | 42.15 | 1.23 | 3.01 | 41.59 | 42.56 | 40.8 | 92783 |
| 1731108900 | 40.92 | 0.58 | 1.44 | 40.22 | 41.23 | 39.66 | 94816 |
| 1731022500 | 40.34 | -1.4 | -3.35 | 41.52 | 41.57 | 40.26 | 108097 |
| 1730936100 | 41.74 | 4.26 | 11.37 | 40.18 | 42.7 | 40.18 | 183024 |
| 1730849700 | 37.48 | 2.24 | 6.36 | 35.22 | 37.655 | 34.8 | 163683 |
| 1730763300 | 35.24 | 0.67 | 1.94 | 34.8 | 35.79 | 34.8 | 111212 |
| 1730500500 | 34.57 | -1.31 | -3.65 | 32.229999 | 36.505 | 32.229999 | 233575 |
| 1730414100 | 35.88 | -0.5 | -1.37 | 36.59 | 36.64 | 35.88 | 86952 |
| 1730327700 | 36.38 | -0.79 | -2.13 | 36.9778 | 37.6676 | 36.35 | 61782 |
| 1730241300 | 37.17 | -0.9 | -2.36 | 37.77 | 37.835 | 36.93 | 55209 |
| 1730154900 | 38.07 | 1.48 | 4.04 | 36.74 | 38.22 | 36.74 | 81076 |
| 1729895700 | 36.59 | -0.23 | -0.62 | 37.14 | 37.3595 | 36.32 | 65435 |
| 1729809300 | 36.82 | 0.29 | 0.79 | 36.57 | 37 | 36.07 | 103169 |
| 1729722900 | 36.53 | -1.25 | -3.31 | 37.59 | 37.656 | 36.53 | 89265 |
| 1729636500 | 37.78 | -1.59 | -4.04 | 39.17 | 39.17 | 37.5 | 95188 |
| 1729550100 | 39.37 | 0.17 | 0.43 | 39.27 | 39.51 | 38.3162 | 128648 |
| 1729290900 | 39.2 | -0.53 | -1.33 | 39.87 | 39.998 | 38.85 | 127186 |
| 1729204500 | 39.73 | 1.45 | 3.79 | 38.57 | 39.74 | 38.21 | 88495 |
| 1729118100 | 38.28 | -0.49 | -1.26 | 39.19 | 39.26 | 38.14 | 97759 |
| 1729031700 | 38.77 | -0.47 | -1.20 | 38.95 | 39.565 | 38.75 | 76342 |
| 1728945300 | 39.24 | -0.28 | -0.71 | 39.22 | 39.25 | 38.3004 | 86920 |
| 1728686100 | 39.52 | 0.39 | 1.00 | 39.3 | 40.2 | 39.295 | 96987 |
| 1728599700 | 39.13 | -0.31 | -0.79 | 38.73 | 39.6962 | 38.69 | 75610 |
| 1728513300 | 39.44 | 0.49 | 1.26 | 38.92 | 40.09 | 38.74 | 127194 |
| 1728426900 | 38.95 | -0.08 | -0.20 | 38.63 | 39.1 | 37.38 | 173193 |
| 1728340500 | 39.03 | 0.47 | 1.22 | 38.37 | 39.05 | 38.07 | 86280 |
| 1728081300 | 38.56 | 0.88 | 2.34 | 38.41 | 38.69 | 37.92 | 140498 |
| 1727994900 | 37.68 | -0.63 | -1.64 | 37.69 | 38.3208 | 37.595 | 199512 |
| 1727908500 | 38.31 | -0.72 | -1.84 | 38.915 | 39.6 | 38.23 | 104043 |
| 1727822100 | 39.03 | 0.03 | 0.08 | 39.14 | 39.34 | 38.53 | 146372 |
| 1727735520 | 39 | -0.36 | -0.91 | 39.05 | 39.47 | 38.64 | 102772 |
| 1727476500 | 39.36 | 0.52 | 1.34 | 39.16 | 40.48 | 39.16 | 167028 |
| 1727390100 | 38.84 | 0.79 | 2.08 | 38.94 | 39.97 | 38.82 | 216706 |
| 1727303700 | 38.05 | -0.48 | -1.25 | 38.41 | 38.635 | 37.79 | 164663 |
| 1727217300 | 38.53 | 0.66 | 1.74 | 38.41 | 39.72 | 38.4 | 273134 |
| 1727130900 | 37.87 | 0.03 | 0.08 | 38.21 | 38.23 | 37.3601 | 352343 |
| 1726871700 | 37.84 | -1.7 | -4.30 | 39.2 | 39.47 | 37.65 | 3298341 |
| 1726785300 | 39.54 | 1 | 2.59 | 39.62 | 40.03 | 39.04 | 203916 |
| 1726698900 | 38.54 | -0.23 | -0.59 | 38.94 | 40.38 | 38.01 | 205382 |
| 1726612500 | 38.77 | 0.3 | 0.78 | 38.71 | 39.22 | 37.96 | 228891 |
| 1726526100 | 38.47 | -0.13 | -0.34 | 38.6 | 38.89 | 36.89 | 225252 |
| 1726266900 | 38.6 | 0.99 | 2.63 | 38.05 | 39.46 | 38.05 | 163897 |
| 1726180500 | 37.61 | 0.2 | 0.53 | 37.65 | 38.19 | 37.28 | 163641 |
| 1726094100 | 37.41 | 1.45 | 4.03 | 35.85 | 37.53 | 35.5 | 266851 |
| 1726007700 | 35.96 | 0.17 | 0.47 | 36.1 | 36.1 | 34.81 | 267612 |
| 1725921300 | 35.79 | -1.59 | -4.25 | 36.07 | 37.36 | 35.77 | 445015 |
| 1725662100 | 37.38 | -0.44 | -1.16 | 37.71 | 38.37 | 36.61 | 114909 |
| 1725575700 | 37.82 | 0.51 | 1.37 | 37.54 | 37.93 | 36.5 | 197759 |
| 1725489300 | 37.31 | 0.37 | 1.00 | 37.06 | 38.0699 | 36.84 | 128436 |
| 1725402900 | 36.94 | -3.16 | -7.88 | 39.405 | 39.56 | 36.79 | 140497 |
| 1725057300 | 40.1 | -0.18 | -0.45 | 40.43 | 40.69 | 39.03 | 158832 |
| 1724970900 | 40.28 | 0.29 | 0.73 | 40.18 | 40.91 | 39.38 | 118099 |
| 1724884500 | 39.99 | -0.36 | -0.89 | 40.14 | 40.35 | 39.52 | 93283 |
| 1724798100 | 40.35 | -0.8 | -1.94 | 40.98 | 41.3 | 40.17 | 82042 |
| 1724711700 | 41.15 | -0.47 | -1.13 | 42 | 42.9389 | 41.02 | 101795 |
| 1724452500 | 41.62 | 1.53 | 3.82 | 40.37 | 41.89 | 40.08 | 95359 |
| 1724366100 | 40.09 | -1.16 | -2.81 | 41.17 | 41.38 | 39.97 | 92531 |
| 1724279700 | 41.25 | 0.92 | 2.28 | 40.72 | 41.64 | 40.36 | 68009 |
| 1724193300 | 40.33 | -0.49 | -1.20 | 40.91 | 41.2325 | 40.05 | 58272 |
| 1724106900 | 40.82 | 0.06 | 0.15 | 41.02 | 42.19 | 40.62 | 76407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
