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 | -3.37135614702 | 39.45 | 39.62 | 36.97 | 557917 | 38.71709456 | CS |
| 4 | -0.78 | -2.00514138817 | 38.9 | 40.42 | 36.97 | 556328 | 38.97844754 | CS |
| 12 | -2.63 | -6.45398773006 | 40.75 | 44.4803 | 36.97 | 692101 | 40.46577967 | CS |
| 26 | 2.56 | 7.19910011249 | 35.56 | 44.4803 | 33.15 | 689142 | 39.17938459 | CS |
| 52 | -19.65 | -34.0141942185 | 57.77 | 61.865 | 32.945 | 814362 | 41.63390375 | CS |
| 156 | -57.89 | -60.2958025206 | 96.01 | 118.245 | 26.485 | 859192 | 48.75369151 | CS |
| 260 | -22.97 | -37.6002619087 | 61.09 | 145 | 26.485 | 753343 | 57.44970258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 38.12 | -0.14 | -0.37 | 38.515 | 38.84 | 37.85 | 505367 |
| 1738884900 | 38.26 | -1.02 | -2.60 | 39.38 | 39.39 | 38.21 | 390253 |
| 1738798500 | 39.28 | 0.49 | 1.26 | 38.66 | 39.33 | 38.43 | 646824 |
| 1738712100 | 38.79 | 0.28 | 0.73 | 38.67 | 39.06 | 38.38 | 612310 |
| 1738625700 | 38.51 | -0.01 | -0.03 | 37.66 | 38.54 | 36.97 | 569491 |
| 1738366500 | 38.52 | -0.43 | -1.10 | 39.45 | 39.62 | 38.18 | 523263 |
| 1738280100 | 38.95 | 0.13 | 0.33 | 38.95 | 39.34 | 38.74 | 566986 |
| 1738193700 | 38.82 | -0.28 | -0.72 | 39.04 | 39.25 | 38.41 | 614048 |
| 1738107300 | 39.1 | 0.51 | 1.32 | 38.81 | 39.52 | 38.33 | 704615 |
| 1738020900 | 38.59 | -0.33 | -0.85 | 38.81 | 40.25 | 38.24 | 520968 |
| 1737761700 | 38.92 | -0.37 | -0.94 | 38.96 | 39.25 | 38.73 | 359800 |
| 1737675300 | 39.29 | 0 | 0.00 | 39.29 | 39.29 | 39.29 | 0 |
| 1737588900 | 39.29 | -0.25 | -0.63 | 39.71 | 39.99 | 39.135 | 583012 |
| 1737502500 | 39.54 | 0.7 | 1.80 | 39.18 | 39.6 | 38.96 | 637610 |
| 1737156900 | 38.84 | -0.95 | -2.39 | 39.71 | 39.81 | 38.67 | 830583 |
| 1737070500 | 39.79 | -0.01 | -0.03 | 39.69 | 40.13 | 39.13 | 393007 |
| 1736984100 | 39.8 | 0.15 | 0.38 | 40.41 | 40.42 | 38.99 | 437186 |
| 1736897700 | 39.65 | 1.49 | 3.90 | 38.56 | 39.65 | 38.41 | 505239 |
| 1736811300 | 38.16 | -0.82 | -2.10 | 38.43 | 38.55 | 37.57 | 570931 |
| 1736552100 | 38.98 | -0.1 | -0.26 | 38.9 | 39.3 | 38.22 | 481550 |
| 1736379300 | 39.08 | -0.53 | -1.34 | 38.895 | 39.27 | 38.5 | 506191 |
| 1736292900 | 39.61 | -0.2 | -0.50 | 40.07 | 40.165 | 38.8 | 527315 |
| 1736206500 | 39.81 | 0.19 | 0.48 | 40.1238 | 40.5396 | 39.56 | 565938 |
| 1735947300 | 39.62 | 0.24 | 0.61 | 39.51 | 40.026 | 39.19 | 362836 |
| 1735860900 | 39.38 | -0.85 | -2.11 | 41.04 | 41.3799 | 39.34 | 540657 |
| 1735688100 | 40.23 | -0.73 | -1.78 | 41.07 | 41.284 | 39.95 | 911051 |
| 1735601700 | 40.96 | 0.77 | 1.92 | 39.995 | 41.305 | 39.995 | 756337 |
| 1735342500 | 40.19 | -0.13 | -0.32 | 40.325 | 40.6 | 39.5525 | 533722 |
| 1735256100 | 40.32 | 0.51 | 1.28 | 39.76 | 40.38 | 39.65 | 364906 |
| 1735077840 | 39.81 | 0.28 | 0.71 | 39.54 | 39.84 | 39.13 | 244884 |
| 1734996900 | 39.53 | 0.17 | 0.43 | 39.35 | 39.6 | 38.45 | 611643 |
| 1734737700 | 39.36 | -0.89 | -2.21 | 39.7607 | 40.595 | 39.235 | 1361089 |
| 1734651300 | 40.25 | 0.22 | 0.55 | 40.28 | 40.63 | 39.37 | 781374 |
| 1734564900 | 40.03 | 0.99 | 2.54 | 40.16 | 42.0899 | 39.61 | 1823061 |
| 1734478500 | 39.04 | -0.21 | -0.54 | 39.26 | 39.26 | 38.535 | 894874 |
| 1734392100 | 39.25 | -0.44 | -1.11 | 39.16 | 40.33 | 39.05 | 1226038 |
| 1734132900 | 39.69 | -1.12 | -2.74 | 40.51 | 40.552 | 39.345 | 826772 |
| 1734046500 | 40.81 | -0.73 | -1.76 | 41.67 | 41.77 | 40.51 | 692189 |
| 1733960100 | 41.54 | 0.06 | 0.14 | 42.12 | 42.18 | 41.4 | 709402 |
| 1733873700 | 41.48 | -0.14 | -0.34 | 41.42 | 42.435 | 41 | 689643 |
| 1733787300 | 41.62 | -1.86 | -4.28 | 43.35 | 43.525 | 41.58 | 663025 |
| 1733528100 | 43.48 | 0.05 | 0.12 | 43.7 | 44.03 | 43.32 | 694293 |
| 1733441700 | 43.43 | -0.51 | -1.16 | 43.885 | 44.21 | 43.35 | 669541 |
| 1733355300 | 43.94 | 1.38 | 3.24 | 43 | 44.47 | 42.9644 | 1475530 |
| 1733268900 | 42.56 | 0.01 | 0.02 | 42.59 | 42.77 | 42.17 | 623917 |
| 1733182500 | 42.55 | -0.05 | -0.12 | 42.6 | 42.98 | 42.21 | 770275 |
| 1732917840 | 42.6 | 0.07 | 0.16 | 42.4775 | 42.91 | 42.36 | 294110 |
| 1732750500 | 42.53 | -0.77 | -1.78 | 43.14 | 43.335 | 41.955 | 474007 |
| 1732664100 | 43.3 | 0.56 | 1.31 | 42.78 | 43.37 | 42.4603 | 575264 |
| 1732577700 | 42.74 | -0.12 | -0.28 | 43.4 | 44.4803 | 42.72 | 768338 |
| 1732318500 | 42.86 | 0.42 | 0.99 | 42.595 | 43.092031 | 42.26 | 852733 |
| 1732232100 | 42.44 | 1.38 | 3.36 | 41.31 | 42.88 | 41.31 | 1166638 |
| 1732145700 | 41.06 | 2.04 | 5.23 | 39.17 | 41.18 | 38.89 | 686920 |
| 1732059300 | 39.02 | -0.31 | -0.79 | 38.57 | 39.28 | 38.33 | 907089 |
| 1731972900 | 39.33 | -0.65 | -1.63 | 39.77 | 39.8 | 38.73 | 686961 |
| 1731713700 | 39.98 | -0.73 | -1.79 | 40.29 | 40.385 | 39.51 | 621001 |
| 1731627300 | 40.71 | -0.96 | -2.30 | 41.25 | 41.49 | 40.36 | 800503 |
| 1731540900 | 41.67 | -0.09 | -0.22 | 42 | 42.98 | 41.5553 | 720643 |
| 1731454500 | 41.76 | 0.37 | 0.89 | 41.17 | 41.84 | 40.95 | 587628 |
| 1731368100 | 41.39 | 0.85 | 2.10 | 40.97 | 41.79 | 40.66 | 612443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
