News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.50862068966 | 41.76 | 41.99 | 41 | 34717 | 41.38425631 | CS |
| 4 | 1.48 | 3.73266078184 | 39.65 | 41.99 | 39.61 | 34770 | 40.72884027 | CS |
| 12 | 2.04 | 5.21872601688 | 39.09 | 41.99 | 39.06 | 32690 | 40.19986552 | CS |
| 26 | -1.14 | -2.69694819021 | 42.27 | 42.7521 | 38.43 | 31565 | 40.66978788 | CS |
| 52 | 1.06 | 2.64537060145 | 40.07 | 42.86 | 35.53 | 35157 | 39.8427652 | CS |
| 156 | -7.87 | -16.0612244898 | 49 | 49.761 | 35.53 | 33478 | 42.27204223 | CS |
| 260 | 2.24 | 5.75983543327 | 38.89 | 50.94 | 27 | 35162 | 42.2341354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.13 | 0.11 | 0.27 | 41.01 | 41.39 | 41.01 | 16071 |
| 1721342400 | 41.02 | -0.86 | -2.05 | 41.62 | 41.62 | 41 | 84679 |
| 1721256000 | 41.88 | 0.05 | 0.12 | 41.83 | 41.9381 | 41.4001 | 21799 |
| 1721169600 | 41.83 | 0.24 | 0.57 | 41.61 | 41.99 | 41.61 | 25872 |
| 1721083200 | 41.591 | 0 | 0.00 | 41.56 | 41.8499 | 41.5414 | 22021 |
| 1720824000 | 41.59 | 0.08 | 0.19 | 41.76 | 41.85 | 41.59 | 19214 |
| 1720737600 | 41.51 | 0.46 | 1.12 | 41.1 | 41.6 | 40.876 | 23732 |
| 1720651200 | 41.05 | 0.33 | 0.81 | 40.9 | 41.15 | 40.83 | 26993 |
| 1720564800 | 40.72 | -0.04 | -0.10 | 40.92 | 40.98 | 40.66 | 30777 |
| 1720478400 | 40.76 | 0.04 | 0.10 | 40.7 | 40.95 | 40.56 | 37221 |
| 1720219200 | 40.72 | 0.21 | 0.52 | 40.56 | 40.75 | 40.44 | 32822 |
| 1720040640 | 40.51 | 0.03 | 0.07 | 40.46 | 40.6114 | 40.45 | 34483 |
| 1719960000 | 40.48 | -0.18 | -0.44 | 40.72 | 40.72 | 40.35 | 38349 |
| 1719873600 | 40.66 | 0.3 | 0.74 | 40.71 | 40.95 | 40.65 | 38620 |
| 1719614400 | 40.36 | 0 | 0.00 | 40.36 | 40.36 | 40.36 | 0 |
| 1719528000 | 40.36 | 0.17 | 0.42 | 40.38 | 40.4 | 40.24 | 38944 |
| 1719441600 | 40.19 | 0.07 | 0.17 | 40.12 | 40.3099 | 40.075 | 42974 |
| 1719355200 | 40.12 | 0.15 | 0.38 | 40.01 | 40.1916 | 40.01 | 39483 |
| 1719268800 | 39.97 | 0.33 | 0.83 | 39.71 | 40.09 | 39.71 | 41355 |
| 1719009600 | 39.64 | -0.01 | -0.03 | 39.65 | 39.7 | 39.61 | 26530 |
| 1718923200 | 39.65 | -0.01 | -0.03 | 39.5 | 39.73 | 39.5 | 38517 |
| 1718750400 | 39.66 | -0.16 | -0.40 | 39.68 | 39.934 | 39.65 | 30880 |
| 1718664000 | 39.82 | 0.1 | 0.25 | 39.7 | 39.95 | 39.62 | 25167 |
| 1718404800 | 39.72 | -0.32 | -0.80 | 39.91 | 40 | 39.65 | 30034 |
| 1718318400 | 40.04 | -0.12 | -0.30 | 40.27 | 40.2799 | 39.9 | 42127 |
| 1718232000 | 40.16 | -0.07 | -0.17 | 40.43 | 40.43 | 40.1 | 27825 |
| 1718145600 | 40.23 | -0.11 | -0.27 | 40.28 | 40.345 | 40.1588 | 18138 |
| 1718059200 | 40.34 | -0.24 | -0.59 | 40.5 | 40.5799 | 40.17 | 59375 |
| 1717800000 | 40.58 | 0.13 | 0.32 | 40.48 | 40.88 | 40.48 | 26896 |
| 1717713600 | 40.4501 | -0.13 | -0.32 | 40.49 | 40.7 | 40.3955 | 24557 |
| 1717627200 | 40.58 | 0.15 | 0.37 | 40.57 | 40.66 | 40.27 | 21218 |
| 1717540800 | 40.43 | 0.01 | 0.01 | 40.59 | 40.59 | 40.33 | 23782 |
| 1717454400 | 40.425 | 0.53 | 1.34 | 40.08 | 40.49 | 39.97 | 35550 |
| 1717195200 | 39.89 | 0.48 | 1.22 | 39.7 | 39.92 | 39.644 | 33793 |
| 1717108800 | 39.41 | 0.04 | 0.10 | 39.34 | 39.585 | 39.34 | 34158 |
| 1717022400 | 39.37 | -0.2 | -0.51 | 39.5 | 39.605 | 39.32 | 36967 |
| 1716936000 | 39.57 | -0.47 | -1.17 | 40 | 40.02 | 39.5201 | 38979 |
| 1716590400 | 40.04 | -0.04 | -0.10 | 40.08 | 40.25 | 40 | 22644 |
| 1716504000 | 40.08 | -0.29 | -0.72 | 40.47 | 40.47 | 40.0278 | 29367 |
| 1716417600 | 40.37 | -0.04 | -0.10 | 40.28 | 40.5139 | 40.13 | 23523 |
| 1716331200 | 40.41 | 0.12 | 0.30 | 40.31 | 40.5099 | 40.28 | 35773 |
| 1716244800 | 40.29 | 0.14 | 0.35 | 40.1 | 40.4625 | 40.1 | 35565 |
| 1715985600 | 40.15 | 0 | 0.00 | 40.11 | 40.2 | 40.01 | 30867 |
| 1715899200 | 40.15 | -0.05 | -0.12 | 40 | 40.3 | 40 | 38139 |
| 1715812800 | 40.2 | 0.41 | 1.03 | 39.85 | 40.3018 | 39.85 | 33308 |
| 1715726400 | 39.79 | -0.19 | -0.48 | 39.49 | 39.97 | 39.49 | 62182 |
| 1715640000 | 39.98 | -0.22 | -0.55 | 40.01 | 40.2 | 39.98 | 30041 |
| 1715380800 | 40.2 | 0.14 | 0.35 | 40.04 | 40.31 | 40.04 | 32326 |
| 1715294400 | 40.06 | 0.22 | 0.55 | 39.8 | 40.0999 | 39.612 | 21024 |
| 1715208000 | 39.84 | -0.15 | -0.38 | 40.08 | 40.0865 | 39.82 | 30720 |
| 1715121600 | 39.99 | 0.14 | 0.35 | 40 | 40.0085 | 39.8615 | 23617 |
| 1715035200 | 39.85 | 0.24 | 0.61 | 39.62 | 39.92 | 39.6021 | 31583 |
| 1714776000 | 39.61 | 0.12 | 0.30 | 39.63 | 39.7 | 39.4163 | 25004 |
| 1714689600 | 39.49 | 0.01 | 0.03 | 39.61 | 39.61 | 39.4 | 18197 |
| 1714603200 | 39.48 | 0.3 | 0.77 | 39.2 | 39.7 | 39.1513 | 34522 |
| 1714516800 | 39.18 | 0.05 | 0.13 | 39.21 | 39.52 | 39.14 | 39133 |
| 1714430400 | 39.13 | 0.07 | 0.18 | 39.23 | 39.265 | 39.06 | 34402 |
| 1714171200 | 39.06 | 0.02 | 0.05 | 39.09 | 39.27 | 39.06 | 24850 |
| 1714084800 | 39.04 | -0.26 | -0.66 | 39.25 | 39.25 | 38.89 | 23185 |
| 1713998400 | 39.3 | 0.01 | 0.03 | 39.38 | 39.4531 | 39.25 | 22447 |
| 1713912000 | 39.29 | 0.28 | 0.72 | 39.13 | 39.49 | 39.13 | 13845 |
| 1713825600 | 39.01 | 0.21 | 0.54 | 39 | 39.26 | 38.85 | 28699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
