News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 2.32444335699 | 40.87 | 42.07 | 40.4144 | 901316 | 41.22078533 | CS |
| 4 | 4.12 | 10.9283819629 | 37.7 | 42.07 | 36.61 | 1175176 | 39.52582147 | CS |
| 12 | 11.6553 | 38.6388725895 | 30.1647 | 42.07 | 29.5 | 1222176 | 35.76723975 | CS |
| 26 | 17.18 | 69.724025974 | 24.64 | 42.07 | 24.09 | 970889 | 32.32562446 | CS |
| 52 | 20.82 | 99.1428571429 | 21 | 42.07 | 20.26 | 1027307 | 29.13694691 | CS |
| 156 | 20.82 | 99.1428571429 | 21 | 42.07 | 20.26 | 1027307 | 29.13694691 | CS |
| 260 | 20.82 | 99.1428571429 | 21 | 42.07 | 20.26 | 1027307 | 29.13694691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 41.45 | 0.52 | 1.27 | 41.13 | 41.75 | 40.71 | 690443 |
| 1738971300 | 40.93 | -0.01 | -0.02 | 41.27 | 41.5 | 40.77 | 986487 |
| 1738884900 | 40.94 | -1.02 | -2.43 | 41.96 | 42.07 | 40.5001 | 1210993 |
| 1738798500 | 41.96 | 0.9 | 2.19 | 40.83 | 41.96 | 40.7 | 805996 |
| 1738712100 | 41.06 | 0.78 | 1.94 | 40.29 | 41.28 | 40.29 | 844331 |
| 1738625700 | 40.28 | 0.09 | 0.22 | 37.9 | 40.4 | 37.03 | 1341832 |
| 1738366500 | 40.19 | -1.35 | -3.25 | 41.6 | 41.66 | 40.14 | 864361 |
| 1738280100 | 41.54 | 0.85 | 2.09 | 40.92 | 41.74 | 40.63 | 1420409 |
| 1738193700 | 40.69 | -0.02 | -0.05 | 40.71 | 41.19 | 40.03 | 935436 |
| 1738107300 | 40.71 | 2.15 | 5.58 | 38.67 | 40.72 | 38.17 | 1546246 |
| 1738020900 | 38.56 | -0.49 | -1.25 | 37.78 | 39.73 | 37.78 | 1579957 |
| 1737761700 | 39.05 | 0.88 | 2.31 | 38.02 | 40.2 | 37.85 | 2621799 |
| 1737675300 | 38.17 | 0 | 0.00 | 38.17 | 38.17 | 38.17 | 0 |
| 1737588900 | 38.17 | 0.08 | 0.21 | 38.2 | 38.53 | 37.77 | 1146215 |
| 1737502500 | 38.09 | 0.62 | 1.65 | 37.82 | 38.2 | 37.57 | 1005220 |
| 1737156900 | 37.47 | 0.11 | 0.29 | 37.64 | 37.64 | 36.86 | 919622 |
| 1737070500 | 37.36 | -0.33 | -0.88 | 37.69 | 37.75 | 37.03 | 947415 |
| 1736984100 | 37.69 | 0.33 | 0.88 | 37.81 | 38 | 37.205 | 1368531 |
| 1736897700 | 37.36 | 0.41 | 1.11 | 37.7 | 38.34 | 36.61 | 1204146 |
| 1736811300 | 36.95 | -0.54 | -1.44 | 37 | 37.66 | 36.39 | 1199488 |
| 1736552100 | 37.49 | -0.02 | -0.05 | 37.01 | 37.72 | 36.29 | 902655 |
| 1736379300 | 37.51 | 0.01 | 0.03 | 37.27 | 38 | 36.78 | 816343 |
| 1736292900 | 37.5 | 0 | 0.00 | 37.5 | 37.7199 | 37.01 | 880321 |
| 1736206500 | 37.5 | 0.52 | 1.41 | 37.23 | 37.5926 | 36.62 | 1272673 |
| 1735947300 | 36.98 | 1.03 | 2.87 | 36 | 37.17 | 35.85 | 893440 |
| 1735860900 | 35.95 | -0.75 | -2.04 | 36.79 | 37.1099 | 35.26 | 1167221 |
| 1735688100 | 36.7 | -0.36 | -0.97 | 37.71 | 37.78 | 36.61 | 734876 |
| 1735601700 | 37.06 | -0.86 | -2.27 | 37.44 | 37.6 | 36.5791 | 977111 |
| 1735342500 | 37.92 | -0.25 | -0.65 | 37.88 | 38.26 | 37.29 | 1140539 |
| 1735256100 | 38.17 | 0.41 | 1.09 | 37.59 | 38.345 | 37.51 | 934394 |
| 1735077840 | 37.76 | 0.83 | 2.25 | 37.05 | 37.82 | 36.9 | 527118 |
| 1734996900 | 36.93 | 0.11 | 0.30 | 36.93 | 36.955 | 36.15 | 803365 |
| 1734737700 | 36.82 | 1.33 | 3.75 | 35.04 | 37.11 | 34.88 | 2642546 |
| 1734651300 | 35.49 | 0.79 | 2.28 | 34.72 | 35.89 | 34.71 | 1204347 |
| 1734564900 | 34.7 | -0.79 | -2.23 | 35.51 | 36.63 | 34.37 | 1272475 |
| 1734478500 | 35.49 | 0.13 | 0.37 | 35.56 | 35.98 | 35 | 2845800 |
| 1734392100 | 35.36 | 1.29 | 3.79 | 34.1 | 35.42 | 33.87 | 2003518 |
| 1734132900 | 34.07 | -0.12 | -0.35 | 34 | 34.6 | 33.8501 | 1362747 |
| 1734046500 | 34.19 | 0.17 | 0.50 | 34 | 34.22 | 33.15 | 1405714 |
| 1733960100 | 34.02 | 1.24 | 3.77 | 32.9 | 34.115 | 32.65 | 1577991 |
| 1733873700 | 32.784999 | 1.41 | 4.51 | 31.6 | 33.2 | 31.27 | 1416588 |
| 1733787300 | 31.37 | 0.45 | 1.46 | 31.41 | 31.9153 | 30.75 | 1757811 |
| 1733528100 | 30.92 | 0.67 | 2.21 | 30.37 | 31 | 30.2107 | 1188215 |
| 1733441700 | 30.25 | 0.38 | 1.27 | 29.84 | 30.28 | 29.78 | 1005809 |
| 1733355300 | 29.87 | 0.1 | 0.34 | 30.28 | 30.93 | 29.5 | 1050110 |
| 1733268900 | 29.77 | -1.07 | -3.47 | 30.88 | 31.24 | 29.5 | 1824482 |
| 1733182500 | 30.84 | -0.04 | -0.13 | 30.84 | 31.12 | 30.4 | 1428868 |
| 1732917840 | 30.88 | 0.29 | 0.95 | 30.8 | 31.08 | 30.62 | 809058 |
| 1732750500 | 30.59 | -0.28 | -0.91 | 30.98 | 31.16 | 30.55 | 873192 |
| 1732664100 | 30.87 | -0.09 | -0.29 | 30.73 | 31.2174 | 30.73 | 523043 |
| 1732577700 | 30.96 | -0.29 | -0.93 | 31.25 | 32.369999 | 30.7181 | 2271777 |
| 1732318500 | 31.25 | 0.11 | 0.35 | 31.76 | 32.15 | 31.16 | 2474997 |
| 1732232100 | 31.14 | 0.22 | 0.71 | 30.9 | 31.25 | 30.42 | 469165 |
| 1732145700 | 30.92 | -0.31 | -0.99 | 31.19 | 31.37 | 30.62 | 635501 |
| 1732059300 | 31.23 | 0.86 | 2.83 | 30.19 | 31.5 | 30.1647 | 1089939 |
| 1731972900 | 30.37 | 0.07 | 0.23 | 30.48 | 30.93 | 30.25 | 610065 |
| 1731713700 | 30.3 | -0.38 | -1.24 | 30.79 | 30.79 | 29.72 | 610976 |
| 1731627300 | 30.68 | -0.14 | -0.44 | 30.99 | 31.18 | 30.54 | 456164 |
| 1731540900 | 30.815 | -0.15 | -0.47 | 31.32 | 31.425 | 30.5 | 415501 |
| 1731454500 | 30.96 | -0.39 | -1.24 | 31.35 | 31.618 | 30.64 | 912986 |
| 1731368100 | 31.35 | -0.27 | -0.85 | 31.62 | 31.9132 | 30.98 | 1375481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
