News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 3.94610202117 | 41.56 | 43.36 | 41.35 | 1034486 | 42.20898312 | CS |
| 4 | 3.03 | 7.5429424944 | 40.17 | 43.36 | 39.89 | 998724 | 41.50013199 | CS |
| 12 | 0.59 | 1.38465149026 | 42.61 | 44.5 | 39.45 | 1047522 | 41.91519784 | CS |
| 26 | 5.14 | 13.5049921177 | 38.06 | 45.3701 | 33.76 | 1135028 | 40.86803962 | CS |
| 52 | 7.25 | 20.1668984701 | 35.95 | 45.3701 | 29.15 | 1369245 | 36.91767912 | CS |
| 156 | 10.35 | 31.5068493151 | 32.85 | 45.3701 | 24.4 | 1433551 | 34.20729246 | CS |
| 260 | 23.57 | 120.071319409 | 19.63 | 45.3701 | 9.06 | 1457105 | 28.90379821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1719528000 | 42.74 | 0.15 | 0.35 | 42.73 | 42.75 | 42.29 | 677709 |
| 1719441600 | 42.59 | 0.44 | 1.04 | 42 | 42.61 | 41.97 | 721381 |
| 1719355200 | 42.15 | -0.4 | -0.94 | 42.61 | 42.61 | 41.96 | 602302 |
| 1719268800 | 42.55 | 0.74 | 1.77 | 41.89 | 43.02 | 41.66 | 899976 |
| 1719009600 | 41.81 | 0.37 | 0.89 | 41.56 | 42.03 | 41.35 | 2271060 |
| 1718923200 | 41.44 | -0.88 | -2.08 | 42.25 | 42.48 | 40.991 | 1193109 |
| 1718750400 | 42.32 | 0.35 | 0.83 | 41.99 | 42.32 | 41.44 | 806206 |
| 1718664000 | 41.97 | 0.76 | 1.84 | 41.06 | 42.07 | 41.06 | 875552 |
| 1718404800 | 41.21 | -0.27 | -0.65 | 41.04 | 41.29 | 40.38 | 1024025 |
| 1718318400 | 41.48 | -0.24 | -0.58 | 41.64 | 41.96 | 41.36 | 857639 |
| 1718232000 | 41.72 | 1.12 | 2.76 | 41.75 | 42.22 | 41.51 | 1076730 |
| 1718145600 | 40.6 | -0.1 | -0.25 | 40.58 | 40.7 | 39.89 | 772171 |
| 1718059200 | 40.7 | -0.23 | -0.56 | 40.71 | 41.01 | 40.54 | 752885 |
| 1717800000 | 40.93 | -0.68 | -1.63 | 41.37 | 41.63 | 40.9 | 886839 |
| 1717713600 | 41.61 | 0.4 | 0.97 | 41.21 | 41.83 | 41.18 | 1097387 |
| 1717627200 | 41.21 | 0.83 | 2.06 | 40.5 | 41.41 | 40.25 | 1088423 |
| 1717540800 | 40.38 | -0.76 | -1.85 | 40.87 | 40.87 | 40.06 | 893557 |
| 1717454400 | 41.14 | 0.54 | 1.33 | 40.63 | 41.29 | 40.51 | 1198562 |
| 1717195200 | 40.6 | 0.43 | 1.07 | 40.17 | 40.66 | 39.98 | 1289987 |
| 1717108800 | 40.17 | 0.63 | 1.59 | 39.56 | 40.43 | 39.56 | 1040376 |
| 1717022400 | 39.54 | -0.84 | -2.08 | 39.98 | 40.15 | 39.47 | 844061 |
| 1716936000 | 40.38 | -0.15 | -0.37 | 40.56 | 41.01 | 40.17 | 1420505 |
| 1716590400 | 40.53 | 0.56 | 1.40 | 40.14 | 40.53 | 39.81 | 795667 |
| 1716504000 | 39.97 | -1.08 | -2.63 | 41.16 | 41.34 | 39.95 | 607332 |
| 1716417600 | 41.05 | -0.17 | -0.41 | 41.14 | 41.44 | 40.83 | 714765 |
| 1716331200 | 41.22 | -0.19 | -0.46 | 41.44 | 41.7399 | 40.91 | 783820 |
| 1716244800 | 41.41 | -0.36 | -0.86 | 41.81 | 41.98 | 41.13 | 1244946 |
| 1715985600 | 41.77 | -0.47 | -1.11 | 42.29 | 42.43 | 41.76 | 1153853 |
| 1715899200 | 42.24 | -0.78 | -1.81 | 43.07 | 43.31 | 42.12 | 784373 |
| 1715812800 | 43.02 | 1.16 | 2.77 | 42.09 | 43.21 | 41.87 | 1114575 |
| 1715726400 | 41.86 | 0.04 | 0.10 | 42.19 | 42.39 | 41.56 | 997635 |
| 1715640000 | 41.82 | -0.18 | -0.43 | 42.16 | 42.75 | 41.62 | 1304604 |
| 1715380800 | 42 | 0.06 | 0.14 | 42 | 42.425 | 41.69 | 1193002 |
| 1715294400 | 41.94 | -0.25 | -0.59 | 42.06 | 42.2 | 41.17 | 1315997 |
| 1715208000 | 42.19 | -2.02 | -4.57 | 41.54 | 42.97 | 39.45 | 2929579 |
| 1715121600 | 44.21 | 0.34 | 0.78 | 44.03 | 44.5 | 43.89 | 1949210 |
| 1715035200 | 43.87 | 0.25 | 0.57 | 44.09 | 44.37 | 43.75 | 1310752 |
| 1714776000 | 43.62 | 1.08 | 2.54 | 42.96 | 43.67 | 42.87 | 996378 |
| 1714689600 | 42.54 | 0.04 | 0.09 | 42.83 | 42.87 | 42.15 | 1453179 |
| 1714603200 | 42.5 | -0.02 | -0.05 | 42.4 | 43.03 | 41.99 | 1087372 |
| 1714516800 | 42.52 | -0.07 | -0.16 | 42.31 | 42.61 | 42.04 | 1124187 |
| 1714430400 | 42.59 | -0.27 | -0.63 | 43.36 | 43.4 | 42.35 | 1372572 |
| 1714171200 | 42.86 | 0.34 | 0.80 | 42.45 | 43.12 | 42.35 | 607989 |
| 1714084800 | 42.52 | -0.09 | -0.21 | 41.99 | 42.54 | 41.67 | 921169 |
| 1713998400 | 42.61 | 0.38 | 0.90 | 42.21 | 43.08 | 42.07 | 949824 |
| 1713912000 | 42.23 | 0.4 | 0.96 | 41.94 | 42.44 | 41.92 | 774423 |
| 1713825600 | 41.83 | 0.64 | 1.55 | 41.41 | 42.27 | 41.2175 | 1197173 |
| 1713566400 | 41.19 | 0 | 0.00 | 41.24 | 41.485 | 40.87 | 985801 |
| 1713480000 | 41.19 | -0.05 | -0.12 | 41.38 | 41.55 | 40.915 | 745821 |
| 1713393600 | 41.24 | -0.42 | -1.01 | 42.05 | 42.15 | 41.065 | 637898 |
| 1713307200 | 41.66 | -0.04 | -0.10 | 41.56 | 41.78 | 41.035 | 814520 |
| 1713220800 | 41.7 | -0.05 | -0.12 | 42.26 | 42.45 | 41.54 | 1311698 |
| 1712961600 | 41.75 | -1.06 | -2.48 | 42.63 | 42.85 | 41.67 | 876055 |
| 1712875200 | 42.81 | 0.25 | 0.59 | 42.79 | 43.05 | 42.51 | 637128 |
| 1712788800 | 42.56 | -0.29 | -0.68 | 42.24 | 42.68 | 42 | 1358731 |
| 1712702400 | 42.85 | -0.35 | -0.81 | 43.14 | 43.33 | 42.65 | 910586 |
| 1712616000 | 43.2 | -0.07 | -0.16 | 43.4 | 43.5 | 43.04 | 887474 |
| 1712356800 | 43.27 | 0.75 | 1.76 | 42.61 | 43.295 | 42.61 | 684525 |
| 1712270400 | 42.52 | -0.86 | -1.98 | 43.78 | 43.78 | 42.34 | 938357 |
| 1712184000 | 43.38 | -0.15 | -0.34 | 43.55 | 43.9 | 43.29 | 1255926 |
| 1712097600 | 43.53 | -1.24 | -2.77 | 44.54 | 44.66 | 43.38 | 987676 |
| 1712011200 | 44.77 | 0.2 | 0.45 | 44.63 | 45.01 | 44.32 | 825126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
