News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.37 | -3.4147557328 | 40.12 | 40.79 | 38.19 | 307360 | 39.47144953 | CS |
| 4 | -4.15 | -9.67365967366 | 42.9 | 44.18 | 38.19 | 333179 | 41.27355932 | CS |
| 12 | 5.52 | 16.6114956365 | 33.23 | 44.75 | 29.54 | 394437 | 38.85741876 | CS |
| 26 | 0.59 | 1.54612159329 | 38.16 | 44.75 | 29.54 | 333737 | 36.85132324 | CS |
| 52 | -3.04 | -7.27446757598 | 41.79 | 44.75 | 29.54 | 280024 | 36.54949024 | CS |
| 156 | -13.33 | -25.5952380952 | 52.08 | 57.05 | 29.54 | 253031 | 42.43479121 | CS |
| 260 | -31.24 | -44.6349478497 | 69.99 | 106.52 | 29.54 | 266757 | 49.34126249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 38.75 | -0.01 | -0.03 | 38.19 | 38.97 | 38.19 | 398500 |
| 1719610800 | 38.76 | -1.9 | -4.67 | 40.75 | 40.79 | 38.51 | 667452 |
| 1719524400 | 40.66 | 0.7 | 1.75 | 39.91 | 40.72 | 39.78 | 146220 |
| 1719438000 | 39.96 | -0.35 | -0.87 | 40 | 40.38 | 39.7 | 135923 |
| 1719351600 | 40.31 | 0.02 | 0.05 | 40.12 | 40.41 | 40.01 | 279844 |
| 1719265200 | 40.29 | 0.52 | 1.31 | 39.76 | 40.56 | 39.75 | 301121 |
| 1719006000 | 39.77 | -0.31 | -0.77 | 40.2 | 40.26 | 39.66 | 435482 |
| 1718919600 | 40.08 | -0.73 | -1.79 | 40.68 | 40.68 | 39.67 | 627071 |
| 1718833200 | 40.81 | 0.2 | 0.49 | 40.42 | 41.39 | 40.42 | 110080 |
| 1718746800 | 40.61 | 0.32 | 0.79 | 40.13 | 40.67 | 39.86 | 220861 |
| 1718660400 | 40.29 | -1.01 | -2.45 | 41.12 | 41.12 | 40.2 | 227231 |
| 1718401200 | 41.3 | -0.7 | -1.67 | 41.92 | 41.92 | 41.15 | 432426 |
| 1718314800 | 42 | -0.18 | -0.43 | 42.22 | 42.29 | 41.3 | 148164 |
| 1718228400 | 42.18 | -1 | -2.32 | 43.89 | 44 | 42.13 | 362804 |
| 1718142000 | 43.18 | -0.27 | -0.62 | 43.15 | 43.92 | 42.96 | 450365 |
| 1718055600 | 43.45 | 1.68 | 4.02 | 41.55 | 44.13 | 41.5 | 500884 |
| 1717796400 | 41.77 | -1.14 | -2.66 | 42.38 | 42.53 | 41.77 | 387797 |
| 1717710000 | 42.91 | -0.75 | -1.72 | 43.43 | 43.43 | 42.7 | 330124 |
| 1717623600 | 43.66 | 0.43 | 0.99 | 43.45 | 44.18 | 43.26 | 228435 |
| 1717537200 | 43.23 | 0.16 | 0.37 | 42.9 | 43.29 | 42.19 | 338111 |
| 1717450800 | 43.07 | 0.1 | 0.23 | 42.92 | 43.33 | 42.64 | 340442 |
| 1717191600 | 42.97 | 0.11 | 0.26 | 42.63 | 43.04 | 42.28 | 1114013 |
| 1717105200 | 42.86 | 0.89 | 2.12 | 42.08 | 43 | 41.92 | 601131 |
| 1717018800 | 41.97 | -1.52 | -3.50 | 42.94 | 42.99 | 41.83 | 413324 |
| 1716932400 | 43.49 | -1.08 | -2.42 | 44 | 44.68 | 43.44 | 605842 |
| 1716846000 | 44.57 | 0.33 | 0.75 | 44.25 | 44.75 | 44.25 | 160645 |
| 1716586800 | 44.24 | 0.93 | 2.15 | 43.42 | 44.4 | 43.35 | 432408 |
| 1716500400 | 43.31 | -0.74 | -1.68 | 44.19 | 44.19 | 43.12 | 206154 |
| 1716414000 | 44.05 | 0.82 | 1.90 | 42.98 | 44.47 | 42.95 | 309425 |
| 1716327600 | 43.23 | 1.13 | 2.68 | 42.61 | 43.43 | 42.3 | 419861 |
| 1715982000 | 42.1 | -0.7 | -1.64 | 42.7 | 42.71 | 42 | 321471 |
| 1715895600 | 42.8 | -0.46 | -1.06 | 43.14 | 43.43 | 42.65 | 319670 |
| 1715809200 | 43.26 | 1.11 | 2.63 | 42.45 | 43.33 | 42.42 | 351420 |
| 1715722800 | 42.15 | -0.72 | -1.68 | 42.95 | 43.34 | 41.88 | 520119 |
| 1715636400 | 42.87 | -0.04 | -0.09 | 43.08 | 43.67 | 42.65 | 458496 |
| 1715377200 | 42.91 | 0.85 | 2.02 | 42.15 | 43.03 | 41.88 | 450009 |
| 1715290800 | 42.06 | 0.88 | 2.14 | 41.18 | 42.42 | 40.91 | 268465 |
| 1715204400 | 41.18 | 0.49 | 1.20 | 40.44 | 41.22 | 40.2 | 266528 |
| 1715118000 | 40.69 | 0.23 | 0.57 | 40.51 | 40.95 | 40.26 | 559023 |
| 1715031600 | 40.46 | 1.66 | 4.28 | 38.78 | 40.48 | 38.78 | 662665 |
| 1714772400 | 38.8 | 1.88 | 5.09 | 37.36 | 39.35 | 37.01 | 470469 |
| 1714686000 | 36.92 | 1.53 | 4.32 | 35.67 | 37.07 | 35.67 | 329781 |
| 1714599600 | 35.39 | 3.41 | 10.66 | 32.03 | 35.83 | 32.009999 | 486558 |
| 1714513200 | 31.98 | -0.33 | -1.02 | 32.03 | 32.1 | 31.63 | 232779 |
| 1714426800 | 32.31 | 0.47 | 1.48 | 32.07 | 32.45 | 31.99 | 503530 |
| 1714167600 | 31.84 | 0.04 | 0.13 | 31.88 | 32.189999 | 31.66 | 204241 |
| 1714081200 | 31.8 | -0.4 | -1.24 | 32.049999 | 32.409999 | 31.36 | 404433 |
| 1713994800 | 32.2 | 0.07 | 0.22 | 31.97 | 32.659999 | 31.97 | 386777 |
| 1713908400 | 32.13 | 0.77 | 2.46 | 31.15 | 32.4 | 31.15 | 294681 |
| 1713822000 | 31.36 | 0.64 | 2.08 | 30.71 | 31.38 | 30.6 | 266532 |
| 1713562800 | 30.72 | 0.19 | 0.62 | 30.47 | 30.82 | 30.44 | 814874 |
| 1713476400 | 30.53 | 0.47 | 1.56 | 30.15 | 30.58 | 29.96 | 320629 |
| 1713390000 | 30.06 | 0.25 | 0.84 | 29.75 | 30.17 | 29.65 | 428241 |
| 1713303600 | 29.81 | -0.54 | -1.78 | 30.27 | 30.28 | 29.54 | 532179 |
| 1713217200 | 30.35 | -0.45 | -1.46 | 30.79 | 31.02 | 30.25 | 411320 |
| 1712958000 | 30.8 | -0.9 | -2.84 | 31.68 | 31.78 | 30.78 | 314080 |
| 1712871600 | 31.7 | -0.27 | -0.84 | 32.17 | 32.25 | 31.59 | 322430 |
| 1712785200 | 31.97 | -1.25 | -3.76 | 32.78 | 32.78 | 31.95 | 417177 |
| 1712698800 | 33.22 | -0.02 | -0.06 | 33.229999 | 33.57 | 33.06 | 434909 |
| 1712612400 | 33.24 | 0.6 | 1.84 | 32.72 | 33.25 | 32.659999 | 182442 |
| 1712353200 | 32.64 | -0.25 | -0.76 | 32.86 | 32.86 | 32.1 | 266863 |
| 1712266800 | 32.89 | 0.15 | 0.46 | 33.02 | 33.439999 | 32.59 | 269346 |
| 1712180400 | 32.74 | -0.96 | -2.85 | 33.65 | 33.65 | 32.46 | 440302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
