News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 3.71435418164 | 41.73 | 44.67 | 41.73 | 3037727 | 42.75333609 | CS |
| 4 | 3.69 | 9.32053548876 | 39.59 | 44.67 | 38.96 | 3471253 | 41.38038828 | CS |
| 12 | -2.14 | -4.71158080141 | 45.42 | 45.49 | 38.03 | 3613132 | 41.09415159 | CS |
| 26 | -1.49 | -3.32812150994 | 44.77 | 48.245 | 38.03 | 3784358 | 42.64034577 | CS |
| 52 | -0.57 | -1.29988597491 | 43.85 | 51.35 | 34.12 | 4295276 | 42.02590193 | CS |
| 156 | 0.14 | 0.324524802967 | 43.14 | 51.35 | 26.41 | 4981050 | 40.14451212 | CS |
| 260 | 14.34 | 49.5507947478 | 28.94 | 51.35 | 5.9001 | 8159122 | 29.14917533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 43.28 | 0.95 | 2.24 | 42.98 | 43.98 | 42.69 | 2401064 |
| 1719960000 | 42.33 | -0.53 | -1.24 | 42.98 | 43.0547 | 42.25 | 3597609 |
| 1719873600 | 42.86 | -1.58 | -3.56 | 44.55 | 44.67 | 42.585 | 3261327 |
| 1719614400 | 44.44 | 1.07 | 2.47 | 43.6 | 44.55 | 43.53 | 5978427 |
| 1719528000 | 43.37 | 0.94 | 2.22 | 42.48 | 43.4 | 42.3725 | 3070444 |
| 1719441600 | 42.43 | 0.47 | 1.12 | 41.73 | 42.54 | 41.73 | 2221528 |
| 1719355200 | 41.96 | -0.49 | -1.15 | 42.39 | 42.49 | 41.64 | 2690649 |
| 1719268800 | 42.45 | 0.45 | 1.07 | 42 | 42.585 | 41.84 | 3857105 |
| 1719009600 | 42 | 0.3 | 0.72 | 41.7 | 42.205 | 41.59 | 8876916 |
| 1718923200 | 41.7 | 1.17 | 2.89 | 40.71 | 42.245 | 40.41 | 3712852 |
| 1718750400 | 40.53 | 0.14 | 0.35 | 40.2 | 40.73 | 40 | 2737657 |
| 1718664000 | 40.39 | 0.54 | 1.36 | 39.61 | 40.43 | 38.96 | 2963784 |
| 1718404800 | 39.85 | -0.68 | -1.68 | 40 | 40.27 | 39.53 | 2677137 |
| 1718318400 | 40.53 | 0.06 | 0.15 | 40.35 | 40.62 | 40.105 | 3094304 |
| 1718232000 | 40.47 | -0.3 | -0.74 | 41.45 | 41.7 | 40.14 | 3923932 |
| 1718145600 | 40.77 | 0 | 0.00 | 40.65 | 40.84 | 39.86 | 2945721 |
| 1718059200 | 40.77 | 0.08 | 0.20 | 40.47 | 40.955 | 40.25 | 3147760 |
| 1717800000 | 40.69 | 0.6 | 1.50 | 39.84 | 40.72 | 39.84 | 2965109 |
| 1717713600 | 40.09 | -0.29 | -0.72 | 40.43 | 40.7 | 40.03 | 3505214 |
| 1717627200 | 40.38 | 0.94 | 2.38 | 39.59 | 40.46 | 39.495 | 3051106 |
| 1717540800 | 39.44 | -0.77 | -1.91 | 40.05 | 40.28 | 39.405 | 2684576 |
| 1717454400 | 40.21 | 0.04 | 0.10 | 40.17 | 40.47 | 39.38 | 3357095 |
| 1717195200 | 40.17 | 1.64 | 4.26 | 38.71 | 40.19 | 38.535 | 7457195 |
| 1717108800 | 38.53 | -0.17 | -0.44 | 38.82 | 38.965 | 38.205 | 3321747 |
| 1717022400 | 38.7 | -0.28 | -0.72 | 38.24 | 38.73 | 38.03 | 3840701 |
| 1716936000 | 38.98 | -0.74 | -1.86 | 39.72 | 40.07 | 38.62 | 3642190 |
| 1716590400 | 39.72 | 0.79 | 2.03 | 39.17 | 39.82 | 39.08 | 2929000 |
| 1716504000 | 38.93 | -1.27 | -3.16 | 40.28 | 40.4247 | 38.74 | 4298735 |
| 1716417600 | 40.2 | -0.61 | -1.49 | 40.58 | 40.73 | 39.92 | 3321059 |
| 1716331200 | 40.81 | -0.55 | -1.33 | 41.22 | 41.4299 | 40.79 | 2484141 |
| 1716244800 | 41.36 | 0.33 | 0.80 | 41 | 41.44 | 40.793 | 3512506 |
| 1715985600 | 41.03 | -0.62 | -1.49 | 41.56 | 41.91 | 40.96 | 2705051 |
| 1715899200 | 41.65 | 0.1 | 0.24 | 41.5 | 42.14 | 41.36 | 3567924 |
| 1715812800 | 41.55 | 0.26 | 0.63 | 41.52 | 41.86 | 41.15 | 3007185 |
| 1715726400 | 41.29 | 0.36 | 0.88 | 41.29 | 41.77 | 40.93 | 3422609 |
| 1715640000 | 40.93 | 0.36 | 0.89 | 41.09 | 41.33 | 40.665 | 2697685 |
| 1715380800 | 40.57 | -0.28 | -0.69 | 40.84 | 40.95 | 40.471 | 2036736 |
| 1715294400 | 40.85 | 0.81 | 2.02 | 40.08 | 40.9676 | 40.03 | 2714834 |
| 1715208000 | 40.04 | -0.6 | -1.48 | 40.25 | 40.645 | 39.97 | 4428248 |
| 1715121600 | 40.64 | -0.37 | -0.90 | 40.99 | 41.09 | 40.501 | 3297072 |
| 1715035200 | 41.01 | -0.03 | -0.07 | 41.4 | 41.74 | 40.515 | 4505771 |
| 1714776000 | 41.04 | 0.17 | 0.42 | 41.4 | 41.64 | 40.74 | 4378603 |
| 1714689600 | 40.87 | 1.12 | 2.82 | 43.43 | 43.5 | 40.62 | 7461079 |
| 1714603200 | 39.75 | 0.31 | 0.79 | 38.92 | 40.41 | 38.64 | 7377630 |
| 1714516800 | 39.44 | -2.17 | -5.22 | 41.27 | 41.3 | 39.35 | 5802440 |
| 1714430400 | 41.61 | 0.52 | 1.27 | 41.67 | 42 | 41.41 | 4242659 |
| 1714171200 | 41.09 | -1.09 | -2.58 | 41.69 | 42.38 | 41.06 | 4681522 |
| 1714084800 | 42.18 | -0.53 | -1.24 | 42.35 | 42.55 | 42.06 | 3000318 |
| 1713998400 | 42.71 | -0.14 | -0.33 | 43.07 | 43.28 | 42.13 | 2617046 |
| 1713912000 | 42.85 | 0.42 | 0.99 | 42.69 | 43.13 | 42.47 | 1791050 |
| 1713825600 | 42.43 | 0.01 | 0.02 | 43 | 43.05 | 42.0705 | 2633340 |
| 1713566400 | 42.42 | 0.38 | 0.90 | 42.11 | 42.745 | 42 | 2657805 |
| 1713480000 | 42.04 | 0.01 | 0.02 | 41.89 | 42.76 | 41.52 | 3502787 |
| 1713393600 | 42.03 | -0.67 | -1.57 | 43.05 | 43.05 | 42.02 | 2523106 |
| 1713307200 | 42.7 | -0.15 | -0.35 | 42.47 | 43.06 | 42.43 | 2981585 |
| 1713220800 | 42.85 | 0.37 | 0.87 | 43.08 | 43.95 | 42.645 | 3969303 |
| 1712961600 | 42.48 | -2.24 | -5.01 | 44.12 | 44.14 | 42.335 | 4501046 |
| 1712875200 | 44.72 | 0.04 | 0.09 | 44.47 | 45.02 | 44.13 | 2692691 |
| 1712788800 | 44.68 | -1.73 | -3.73 | 45.265 | 45.3168 | 44.29 | 2938173 |
| 1712702400 | 46.41 | 0.11 | 0.24 | 46.39 | 46.621 | 46.02 | 2223235 |
| 1712616000 | 46.3 | -0.23 | -0.49 | 46.75 | 47.1099 | 46.14 | 2271334 |
| 1712356800 | 46.53 | 0.67 | 1.46 | 45.86 | 46.64 | 45.76 | 1905322 |
| 1712270400 | 45.86 | -0.89 | -1.90 | 47.33 | 47.45 | 45.83 | 2701240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
