News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 8.04033092037 | 38.68 | 41.8 | 38.61 | 1982359 | 40.16057883 | CS |
| 4 | -0.65 | -1.5315739868 | 42.44 | 42.44 | 37.3 | 2831827 | 39.6059847 | CS |
| 12 | -0.69 | -1.62429378531 | 42.48 | 47.18 | 37.3 | 2765567 | 41.70543065 | CS |
| 26 | -5.21 | -11.085106383 | 47 | 49.5687 | 36.905 | 2984227 | 42.11010991 | CS |
| 52 | -2.21 | -5.02272727273 | 44 | 55.95 | 36.905 | 3051231 | 45.11987229 | CS |
| 156 | 8.14 | 24.1901931649 | 33.65 | 63.3 | 32.07 | 3537509 | 45.58466748 | CS |
| 260 | 24.41 | 140.448791715 | 17.38 | 63.3 | 2.1 | 4057398 | 30.79534457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 41.79 | 0.18 | 0.43 | 41.82 | 41.99 | 41.3853 | 1835075 |
| 1735861200 | 41.61 | 1.11 | 2.74 | 40.95 | 41.74 | 40.915 | 1710901 |
| 1735688400 | 40.5 | 0.71 | 1.78 | 39.8 | 40.574 | 39.725 | 2002421 |
| 1735602000 | 39.79 | 1.11 | 2.87 | 38.97 | 40.53 | 38.84 | 2777304 |
| 1735342800 | 38.68 | -0.01 | -0.03 | 38.68 | 39.28 | 38.61 | 1438809 |
| 1735256400 | 38.69 | -0.07 | -0.18 | 38.7 | 38.98 | 38.37 | 1462873 |
| 1735077840 | 38.76 | 0.63 | 1.65 | 38.25 | 38.76 | 37.9 | 978146 |
| 1734997200 | 38.13 | 0.35 | 0.93 | 37.52 | 38.25 | 37.3 | 2199072 |
| 1734738000 | 37.78 | 0.04 | 0.11 | 37.74 | 38.29 | 37.54 | 10605011 |
| 1734651600 | 37.74 | -0.27 | -0.71 | 38.75 | 38.92 | 37.685 | 2563440 |
| 1734565200 | 38.01 | -0.97 | -2.49 | 39.07 | 39.39 | 37.98 | 2176425 |
| 1734478800 | 38.98 | -0.79 | -1.99 | 39.4 | 39.4 | 38.26 | 2646632 |
| 1734392400 | 39.77 | -0.74 | -1.83 | 40.17 | 40.2 | 39.675 | 3239822 |
| 1734133200 | 40.51 | -0.79 | -1.91 | 41.12 | 41.15 | 40.25 | 2367629 |
| 1734046800 | 41.3 | -0.95 | -2.25 | 41.92 | 41.99 | 41.14 | 2713049 |
| 1733960400 | 42.25 | 0.9 | 2.18 | 41.505 | 42.43 | 41.105 | 2682209 |
| 1733874000 | 41.35 | 0 | 0.00 | 41.7 | 42.185 | 41.1 | 3527333 |
| 1733787600 | 41.35 | 0.15 | 0.36 | 41.725 | 42.02 | 41.22 | 2712977 |
| 1733528400 | 41.2 | -1.47 | -3.45 | 42.44 | 42.44 | 40.95 | 3168832 |
| 1733442000 | 42.67 | 0.06 | 0.14 | 42.55 | 43.29 | 42.55 | 3895228 |
| 1733355600 | 42.61 | -1.75 | -3.94 | 44.0767 | 44.17 | 42.535 | 3056518 |
| 1733269200 | 44.36 | 0.12 | 0.27 | 44.855 | 44.855 | 43.9 | 2453554 |
| 1733182800 | 44.24 | -1.18 | -2.60 | 45.69 | 45.8 | 44.07 | 2424170 |
| 1732917840 | 45.42 | -0.07 | -0.15 | 45.67 | 45.91 | 45.33 | 1151190 |
| 1732750800 | 45.49 | -0.23 | -0.50 | 45.8 | 46.45 | 45.3188 | 2069313 |
| 1732664400 | 45.72 | -0.03 | -0.07 | 45.75 | 45.98 | 45.28 | 3298004 |
| 1732578000 | 45.75 | -0.96 | -2.06 | 47.01 | 47.04 | 45.71 | 2835201 |
| 1732318800 | 46.71 | 0.12 | 0.26 | 46.43 | 46.98 | 46.25 | 2812989 |
| 1732232400 | 46.59 | 0.85 | 1.86 | 46.11 | 47.18 | 46.07 | 3297672 |
| 1732146000 | 45.74 | 1.14 | 2.56 | 44.86 | 45.875 | 44.75 | 3897291 |
| 1732059600 | 44.6 | -0.36 | -0.80 | 44.5 | 45.28 | 44.35 | 2852572 |
| 1731973200 | 44.96 | 1.17 | 2.67 | 44.4533 | 45.29 | 44.3301 | 3711516 |
| 1731714000 | 43.79 | -0.93 | -2.08 | 44.69 | 45.17 | 43.49 | 3766550 |
| 1731627600 | 44.72 | 2.51 | 5.95 | 43.645 | 44.74 | 43.36 | 5449954 |
| 1731541200 | 42.21 | 0.24 | 0.57 | 41.97 | 42.47 | 40.875 | 2958425 |
| 1731454800 | 41.97 | -0.72 | -1.69 | 42.98 | 43.35 | 41.86 | 5678934 |
| 1731368400 | 42.69 | -0.48 | -1.11 | 42.81 | 43.06 | 42.32 | 2865446 |
| 1731109200 | 43.17 | 1.62 | 3.90 | 43.03 | 43.17 | 42.42 | 4141366 |
| 1731022800 | 41.55 | -0.42 | -1.00 | 41.95 | 42.04 | 41.26 | 2935254 |
| 1730936400 | 41.97 | 2.02 | 5.06 | 41.01 | 42.3 | 40.82 | 2622590 |
| 1730850000 | 39.95 | 0 | 0.00 | 39.86 | 40.17 | 39.64 | 2280721 |
| 1730763600 | 39.95 | 0.99 | 2.54 | 39.41 | 40.45 | 39.41 | 1951779 |
| 1730500800 | 38.96 | -0.24 | -0.61 | 39.69 | 39.78 | 38.75 | 2061147 |
| 1730414400 | 39.2 | -0.09 | -0.23 | 39.7 | 39.7 | 39.165 | 1646120 |
| 1730328000 | 39.29 | 0.51 | 1.32 | 38.865 | 39.71 | 38.785 | 1669289 |
| 1730241600 | 38.78 | -0.36 | -0.92 | 39.18 | 39.38 | 38.46 | 2216626 |
| 1730155200 | 39.14 | -1.25 | -3.09 | 39.07 | 39.63 | 39.07 | 2744276 |
| 1729896000 | 40.39 | 0.58 | 1.46 | 40.28 | 40.615 | 39.99 | 3056222 |
| 1729809600 | 39.81 | 0.17 | 0.43 | 39.99 | 40.18 | 39.4876 | 1319643 |
| 1729723200 | 39.64 | -0.78 | -1.93 | 40.15 | 40.4 | 39.28 | 1869946 |
| 1729636800 | 40.42 | 0.42 | 1.05 | 40.24 | 40.72 | 39.88 | 1994426 |
| 1729550400 | 40 | -0.79 | -1.94 | 41.22 | 41.3 | 39.955 | 2406145 |
| 1729291200 | 40.79 | -0.52 | -1.26 | 41.29 | 41.4 | 40.45 | 2457368 |
| 1729204800 | 41.31 | 0.21 | 0.51 | 40.96 | 41.36 | 40.755 | 1425828 |
| 1729118400 | 41.1 | 0.04 | 0.10 | 41.33 | 41.74 | 41.07 | 1885894 |
| 1729032000 | 41.06 | -1.48 | -3.48 | 41.19 | 41.66 | 40.93 | 2631949 |
| 1728945600 | 42.54 | -0.59 | -1.37 | 42.48 | 42.85 | 42.15 | 1853022 |
| 1728686400 | 43.13 | 0.35 | 0.82 | 42.48 | 43.285 | 42.48 | 3020310 |
| 1728600000 | 42.78 | 0.69 | 1.64 | 42.22 | 42.945 | 41.96 | 1581051 |
| 1728513600 | 42.09 | 0.25 | 0.60 | 41.3 | 42.3 | 41.11 | 2820677 |
| 1728427200 | 41.84 | -1.65 | -3.79 | 42.55 | 42.55 | 41.2 | 2837412 |
| 1728340800 | 43.49 | -0.04 | -0.09 | 43.65 | 44.02 | 43.2833 | 3059782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
