News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8244 | 4.54113254512 | 40.175 | 41.9994 | 39.16 | 1217150 | 40.51589401 | CS |
| 4 | 3.7994 | 9.94607329843 | 38.2 | 41.9994 | 38.05 | 1055046 | 39.54119053 | CS |
| 12 | 3.5694 | 9.28805620609 | 38.43 | 41.9994 | 35.395 | 1324153 | 38.46562918 | CS |
| 26 | 0.1394 | 0.333014811276 | 41.86 | 42.8 | 35.395 | 1259750 | 38.58030713 | CS |
| 52 | 14.2194 | 51.1857451404 | 27.78 | 42.8 | 27.49 | 1239415 | 36.6888762 | CS |
| 156 | 17.6694 | 72.6239210851 | 24.33 | 42.8 | 21.69 | 1149714 | 30.15328989 | CS |
| 260 | 20.8594 | 98.6726584674 | 21.14 | 42.8 | 2.9 | 1480128 | 20.54130122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 41.51 | 0.81 | 1.99 | 40.67 | 41.78 | 40.5318 | 1149280 |
| 1737070800 | 40.7 | -0.49 | -1.19 | 41.13 | 41.6388 | 40.32 | 1861305 |
| 1736984400 | 41.19 | 0.36 | 0.88 | 41.25 | 41.67 | 40.94 | 1215666 |
| 1736898000 | 40.83 | 0.87 | 2.18 | 39.96 | 41.01 | 39.91 | 864093 |
| 1736811600 | 39.96 | 0.26 | 0.65 | 39.7 | 40.26 | 39.7 | 1216370 |
| 1736552400 | 39.7 | -0.39 | -0.97 | 40 | 40.65 | 39.16 | 944236 |
| 1736379600 | 40.09 | 0.62 | 1.57 | 39.5 | 40.09 | 39.42 | 807766 |
| 1736293200 | 39.47 | -0.18 | -0.45 | 39.85 | 40.04 | 39.37 | 709057 |
| 1736206800 | 39.65 | 0.41 | 1.04 | 39.5 | 39.98 | 39.42 | 1085157 |
| 1735947600 | 39.24 | -0.02 | -0.05 | 39.44 | 40.08 | 39.17 | 1103781 |
| 1735861200 | 39.26 | 0.83 | 2.16 | 38.69 | 39.34 | 38.43 | 1207174 |
| 1735688400 | 38.43 | -0.42 | -1.08 | 38.82 | 39.0605 | 38.4 | 932606 |
| 1735602000 | 38.85 | -0.28 | -0.72 | 39.23 | 39.42 | 38.56 | 799043 |
| 1735342800 | 39.13 | 0.11 | 0.28 | 39.05 | 39.18 | 38.35 | 609566 |
| 1735256400 | 39.02 | -0.77 | -1.94 | 39.76 | 40.075 | 38.96 | 668627 |
| 1735077840 | 39.79 | 0.72 | 1.84 | 39.5 | 39.79 | 38.93 | 366450 |
| 1734997200 | 39.07 | 0.71 | 1.85 | 38.89 | 39.195 | 38.05 | 831483 |
| 1734738000 | 38.36 | 0.21 | 0.55 | 38.53 | 39.37 | 38.2 | 2810890 |
| 1734651600 | 38.15 | -0.09 | -0.24 | 38.99 | 39.17 | 38.1 | 1374129 |
| 1734565200 | 38.24 | -0.98 | -2.50 | 39.5 | 39.7 | 37.55 | 1886229 |
| 1734478800 | 39.22 | 0.03 | 0.08 | 39 | 39.74 | 38.6 | 1656284 |
| 1734392400 | 39.19 | -0.57 | -1.43 | 39.61 | 40.06 | 39.05 | 949246 |
| 1734133200 | 39.76 | -0.19 | -0.48 | 40.24 | 40.24 | 39.38 | 911986 |
| 1734046800 | 39.95 | 1.12 | 2.88 | 39.07 | 39.97 | 38.9958 | 909306 |
| 1733960400 | 38.83 | 0.09 | 0.23 | 39.16 | 39.56 | 38.63 | 863188 |
| 1733874000 | 38.74 | -0.85 | -2.15 | 39.59 | 39.83 | 37.75 | 2618163 |
| 1733787600 | 39.59 | -0.65 | -1.62 | 40.69 | 41.28 | 39.59 | 1375834 |
| 1733528400 | 40.24 | -0.11 | -0.27 | 40.64 | 40.7495 | 39.94 | 1029720 |
| 1733442000 | 40.35 | 0.33 | 0.82 | 40.09 | 40.97 | 40 | 582345 |
| 1733355600 | 40.02 | -0.34 | -0.84 | 40.43 | 40.43 | 39.74 | 796828 |
| 1733269200 | 40.36 | 0.54 | 1.36 | 40.01 | 40.46 | 39.78 | 889526 |
| 1733182800 | 39.82 | -0.89 | -2.19 | 41.03 | 41.078 | 39.41 | 1284628 |
| 1732917840 | 40.71 | 1.08 | 2.73 | 39.75 | 41.29 | 39.64 | 1706600 |
| 1732750800 | 39.63 | 0.89 | 2.30 | 39.12 | 40.09 | 38.95 | 1147729 |
| 1732664400 | 38.74 | 0.42 | 1.10 | 38.5 | 39.1 | 38.415 | 1133379 |
| 1732578000 | 38.32 | -0.55 | -1.41 | 39.17 | 39.2 | 38.06 | 893205 |
| 1732318800 | 38.87 | 0.94 | 2.48 | 38.04 | 39.13 | 37.97 | 1570064 |
| 1732232400 | 37.93 | 0.49 | 1.31 | 37.45 | 38.13 | 37.26 | 1277690 |
| 1732146000 | 37.44 | -0.36 | -0.95 | 37.81 | 37.85 | 37.13 | 1033418 |
| 1732059600 | 37.8 | -0.23 | -0.60 | 37.82 | 38.02 | 37.48 | 904764 |
| 1731973200 | 38.03 | -0.17 | -0.45 | 38.56 | 38.62 | 37.07 | 1922380 |
| 1731714000 | 38.2 | 0.42 | 1.11 | 37.75 | 39.13 | 37.59 | 2520789 |
| 1731627600 | 37.78 | 1.01 | 2.75 | 37 | 37.855 | 36.61 | 1551722 |
| 1731541200 | 36.77 | 0.57 | 1.57 | 36.3 | 37.165 | 36.25 | 1421643 |
| 1731454800 | 36.2 | 0.5 | 1.40 | 35.87 | 36.23 | 35.57 | 1278497 |
| 1731368400 | 35.7 | -0.38 | -1.05 | 36.1 | 36.195 | 35.395 | 2740305 |
| 1731109200 | 36.08 | -1.22 | -3.27 | 37.17 | 37.6013 | 35.78 | 3385121 |
| 1731022800 | 37.3 | -1.23 | -3.19 | 37.5 | 37.83 | 36.5 | 3375986 |
| 1730936400 | 38.53 | 0.78 | 2.07 | 38.18 | 38.68 | 37.7 | 1469384 |
| 1730850000 | 37.75 | 0.94 | 2.55 | 36.81 | 37.75 | 36.81 | 812743 |
| 1730763600 | 36.81 | 0.12 | 0.33 | 36.68 | 37.01 | 36.51 | 1016407 |
| 1730500800 | 36.69 | -1.04 | -2.76 | 36.81 | 37.07 | 36.6601 | 769865 |
| 1730414400 | 37.73 | 0.24 | 0.64 | 37.69 | 38.16 | 37.5401 | 1570840 |
| 1730328000 | 37.49 | 0.1 | 0.27 | 37.44 | 37.76 | 37.22 | 1557672 |
| 1730241600 | 37.39 | -0.59 | -1.55 | 38.11 | 38.2 | 37.2 | 2460933 |
| 1730155200 | 37.98 | -0.45 | -1.17 | 38.4 | 38.57 | 37.82 | 844447 |
| 1729896000 | 38.43 | -0.2 | -0.52 | 38.43 | 38.89 | 38.43 | 1082564 |
| 1729809600 | 38.63 | 0.29 | 0.76 | 38.49 | 38.79 | 38.215 | 765498 |
| 1729723200 | 38.34 | 0.03 | 0.08 | 38.35 | 38.56 | 38.13 | 651674 |
| 1729636800 | 38.31 | -0.01 | -0.03 | 38.41 | 38.51 | 38.14 | 708828 |
| 1729550400 | 38.32 | -0.4 | -1.03 | 38.87 | 39 | 38.12 | 1542724 |
| 1729291200 | 38.72 | 0.21 | 0.55 | 38.69 | 38.78 | 38.32 | 865440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
