News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4637 | 1.21642182581 | 38.12 | 41.08 | 36.88 | 828416 | 39.03907973 | CS |
| 4 | -2.6613 | -6.45241847497 | 41.245 | 41.47 | 34.6 | 1176704 | 38.09339263 | CS |
| 12 | 3.5337 | 10.0818830243 | 35.05 | 44.8 | 34.6 | 1184464 | 40.10187569 | CS |
| 26 | 1.9337 | 5.2761255116 | 36.65 | 44.8 | 26.63 | 1220159 | 36.78096123 | CS |
| 52 | 9.8637 | 34.3443593315 | 28.72 | 44.8 | 26.63 | 1207736 | 36.3933838 | CS |
| 156 | -65.4163 | -62.9002884615 | 104 | 106.4 | 19.39 | 1620452 | 41.74390376 | CS |
| 260 | -2.9163 | -7.02722891566 | 41.5 | 133.4 | 19.39 | 1584411 | 47.34203162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 37.88 | -0.83 | -2.14 | 38.57 | 38.95 | 37.65 | 509233 |
| 1732664400 | 38.71 | -0.81 | -2.05 | 39.33 | 39.39 | 38.6 | 588292 |
| 1732578000 | 39.52 | -0.08 | -0.20 | 40.6578 | 41.08 | 39.3 | 1298922 |
| 1732318800 | 39.6 | 0.73 | 1.88 | 39.5 | 39.86 | 39.2 | 947767 |
| 1732232400 | 38.87 | 1.34 | 3.57 | 38.35 | 39.47 | 38.024 | 753591 |
| 1732146000 | 37.53 | -0.49 | -1.29 | 38.12 | 38.12 | 36.88 | 553508 |
| 1732059600 | 38.02 | 1.61 | 4.42 | 35.9 | 38.12 | 35.895 | 929595 |
| 1731973200 | 36.41 | -0.44 | -1.19 | 36.96 | 37.23 | 36.265 | 660640 |
| 1731714000 | 36.85 | -1.5 | -3.91 | 38.08 | 38.25 | 36.22 | 1238532 |
| 1731627600 | 38.35 | 0.29 | 0.76 | 38.495 | 39.075 | 38.02 | 736904 |
| 1731541200 | 38.06 | -0.33 | -0.86 | 38.63 | 40.23 | 38.03 | 1149465 |
| 1731454800 | 38.39 | -1 | -2.54 | 38.91 | 39.52 | 38.16 | 736309 |
| 1731368400 | 39.39 | 0.89 | 2.31 | 38.774 | 39.64 | 37.39 | 1164095 |
| 1731109200 | 38.5 | -0.27 | -0.70 | 38.57 | 38.77 | 37.86 | 1015781 |
| 1731022800 | 38.77 | -0.05 | -0.13 | 39.41 | 39.81 | 38.2 | 1141327 |
| 1730936400 | 38.82 | 2.97 | 8.28 | 37.76 | 38.84 | 36.585 | 2188937 |
| 1730850000 | 35.85 | 0.52 | 1.47 | 35.36 | 35.95 | 34.6 | 1804995 |
| 1730763600 | 35.33 | -5.5 | -13.47 | 38.3 | 38.51 | 35.12 | 3441067 |
| 1730500800 | 40.83 | 1.25 | 3.16 | 40.01 | 41.36 | 39.7 | 1457412 |
| 1730414400 | 39.58 | -1.37 | -3.35 | 40.99 | 41 | 39.56 | 886298 |
| 1730328000 | 40.95 | -0.27 | -0.66 | 41.245 | 41.47 | 40.86 | 840637 |
| 1730241600 | 41.22 | 0.33 | 0.81 | 40.5298 | 41.285 | 40.5201 | 791120 |
| 1730155200 | 40.89 | -0.15 | -0.37 | 41.6 | 41.71 | 40.43 | 875405 |
| 1729896000 | 41.04 | -0.18 | -0.44 | 41.1 | 41.65 | 40.52 | 542428 |
| 1729809600 | 41.22 | 0.14 | 0.34 | 41.27 | 41.915 | 40.83 | 546469 |
| 1729723200 | 41.08 | -0.84 | -2.00 | 41.92 | 42.135 | 40.57 | 774810 |
| 1729636800 | 41.92 | -0.78 | -1.83 | 42.33 | 42.6389 | 41.9 | 656394 |
| 1729550400 | 42.7 | -0.62 | -1.43 | 43.36 | 43.93 | 42.65 | 697754 |
| 1729291200 | 43.32 | -0.49 | -1.12 | 44.05 | 44.8 | 43.1723 | 804234 |
| 1729204800 | 43.81 | 0.26 | 0.60 | 43.65 | 44.01 | 43.265 | 623508 |
| 1729118400 | 43.55 | -0.45 | -1.02 | 44.23 | 44.25 | 43.12 | 557261 |
| 1729032000 | 44 | 0.14 | 0.32 | 44 | 44.51 | 43.155 | 934815 |
| 1728945600 | 43.86 | -0.1 | -0.23 | 44 | 44.48 | 43.58 | 815332 |
| 1728686400 | 43.96 | 0.42 | 0.96 | 43.96 | 44.45 | 43.42 | 896916 |
| 1728600000 | 43.54 | 0.92 | 2.16 | 41.9 | 43.6 | 41.8601 | 1096855 |
| 1728513600 | 42.62 | 1.01 | 2.43 | 41.66 | 43.23 | 41.66 | 1012789 |
| 1728427200 | 41.61 | -0.11 | -0.26 | 42.39 | 42.43 | 41.59 | 976777 |
| 1728340800 | 41.72 | -1.18 | -2.75 | 42.89 | 42.98 | 41.3419 | 898574 |
| 1728081600 | 42.9 | 3.37 | 8.53 | 40.5 | 42.94 | 40.5 | 1078590 |
| 1727995200 | 39.53 | -0.3 | -0.75 | 39.685 | 39.93 | 38.84 | 602944 |
| 1727908800 | 39.83 | 1.2 | 3.11 | 38.6921 | 39.85 | 38.57 | 831699 |
| 1727822400 | 38.63 | -1.76 | -4.36 | 40.38 | 40.38 | 38.39 | 965793 |
| 1727735520 | 40.39 | -0.62 | -1.51 | 40.64 | 41.34 | 40 | 707785 |
| 1727476800 | 41.01 | -0.85 | -2.03 | 42.07 | 42.52 | 40.73 | 1523047 |
| 1727390400 | 41.86 | 1.1 | 2.70 | 40.99 | 42.15 | 39.84 | 4186213 |
| 1727304000 | 40.76 | -0.35 | -0.85 | 41.02 | 41.26 | 40.3 | 1052975 |
| 1727217600 | 41.11 | 0.02 | 0.05 | 41.26 | 41.98 | 40.44 | 781335 |
| 1727131200 | 41.09 | -2.14 | -4.95 | 43.27 | 43.27 | 39.2009 | 2633777 |
| 1726872000 | 43.23 | 1 | 2.37 | 42.38 | 43.88 | 42.22 | 4029169 |
| 1726785600 | 42.23 | 1.45 | 3.56 | 41.04 | 42.24 | 40.93 | 1380443 |
| 1726699200 | 40.78 | -0.19 | -0.46 | 41.185 | 41.9299 | 40.71 | 1053173 |
| 1726612800 | 40.97 | 0.49 | 1.21 | 41.05 | 41.5 | 40.8 | 1021488 |
| 1726526400 | 40.48 | 0.15 | 0.37 | 40.49 | 40.85 | 40.03 | 784749 |
| 1726267200 | 40.33 | 0.16 | 0.40 | 40 | 41.56 | 40 | 1131701 |
| 1726180800 | 40.17 | 0.46 | 1.16 | 40.12 | 41 | 39.75 | 1626623 |
| 1726094400 | 39.71 | 1.95 | 5.16 | 37.9 | 40.42 | 37.48 | 2195819 |
| 1726008000 | 37.76 | -1.12 | -2.88 | 38.85 | 38.85 | 37.25 | 1416226 |
| 1725921600 | 38.88 | 2.48 | 6.81 | 36.92 | 39.4 | 36.78 | 2393498 |
| 1725662400 | 36.4 | 0.23 | 0.64 | 36.68 | 36.69 | 35.639 | 1528329 |
| 1725576000 | 36.17 | 0.29 | 0.81 | 36.06 | 36.7 | 35.64 | 480557 |
| 1725489600 | 35.88 | 0.43 | 1.21 | 35.05 | 36 | 34.84 | 626381 |
| 1725403200 | 35.45 | -1.98 | -5.29 | 37.03 | 37.165 | 35.08 | 860934 |
| 1725057600 | 37.43 | 0.09 | 0.24 | 37.8 | 37.97 | 36.99 | 631312 |
| 1724971200 | 37.34 | 1.11 | 3.06 | 36.5 | 38.135 | 36.5 | 760801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
