News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 1.73493975904 | 41.5 | 42.54 | 41.5 | 430635 | 42.29418438 | CS |
| 4 | 0.44 | 1.05313547152 | 41.78 | 42.83 | 39.7 | 380634 | 41.77146569 | CS |
| 12 | 6.22 | 17.2777777778 | 36 | 42.83 | 35.65 | 375416 | 39.43704882 | CS |
| 26 | 7.58 | 21.8822170901 | 34.64 | 42.83 | 33.41 | 380502 | 37.43012628 | CS |
| 52 | 12.84 | 43.7031994554 | 29.38 | 42.83 | 28.49 | 387098 | 33.86767532 | CS |
| 156 | 14.34199958 | 51.4455820501 | 27.87800042 | 42.83 | 24.37400036 | 230811 | 31.09642299 | CS |
| 260 | 19.54199966 | 86.1716172811 | 22.67800034 | 42.83 | 16.90000025 | 203040 | 29.04544723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724449200 | 42.22 | -0.09 | -0.21 | 42.48 | 42.48 | 41.94 | 206902 |
| 1724362800 | 42.31 | -0.02 | -0.05 | 42.35 | 42.5 | 42.13 | 294152 |
| 1724276400 | 42.33 | -0.03 | -0.07 | 42.54 | 42.54 | 42.2 | 312846 |
| 1724190000 | 42.36 | 0.23 | 0.55 | 42.14 | 42.46 | 42.14 | 729560 |
| 1724103600 | 42.13 | -0.18 | -0.43 | 42.2 | 42.54 | 42.05 | 426604 |
| 1723844400 | 42.31 | 0.18 | 0.43 | 41.5 | 42.36 | 41.5 | 390013 |
| 1723758000 | 42.13 | 0.12 | 0.29 | 42.35 | 42.83 | 41.88 | 614202 |
| 1723671600 | 42.01 | 0.61 | 1.47 | 41.27 | 42.07 | 41.27 | 180733 |
| 1723585200 | 41.4 | -0.3 | -0.72 | 41.9 | 41.97 | 41.33 | 198839 |
| 1723498800 | 41.7 | -0.07 | -0.17 | 41.78 | 42.2 | 41.65 | 403721 |
| 1723239600 | 41.77 | 0.13 | 0.31 | 41.75 | 41.96 | 41.58 | 240497 |
| 1723153200 | 41.64 | 0.26 | 0.63 | 40.56 | 41.72 | 40.55 | 357597 |
| 1723066800 | 41.38 | 0.56 | 1.37 | 40.85 | 41.47 | 40.5 | 313067 |
| 1722980400 | 40.82 | 0.02 | 0.05 | 39.82 | 41.04 | 39.7 | 913511 |
| 1722634800 | 40.8 | -0.58 | -1.40 | 41.12 | 41.57 | 40.33 | 312810 |
| 1722548400 | 41.38 | -0.58 | -1.38 | 42.5 | 42.5 | 41.24 | 317255 |
| 1722462000 | 41.96 | 0.19 | 0.45 | 42.05 | 42.32 | 41.91 | 623592 |
| 1722375600 | 41.77 | -0.07 | -0.17 | 41.88 | 42.13 | 41.77 | 185053 |
| 1722289200 | 41.84 | -0.16 | -0.38 | 42 | 42 | 41.63 | 198530 |
| 1722030000 | 42 | 0.25 | 0.60 | 41.78 | 42.04 | 41.75 | 219462 |
| 1721943600 | 41.75 | 0.07 | 0.17 | 41.97 | 42.19 | 41.63 | 227821 |
| 1721857200 | 41.68 | -0.11 | -0.26 | 41.88 | 42.05 | 41.62 | 175188 |
| 1721770800 | 41.79 | -0.16 | -0.38 | 42 | 42.04 | 41.77 | 217885 |
| 1721684400 | 41.95 | 0.55 | 1.33 | 41.5 | 42.06 | 41.44 | 245762 |
| 1721425200 | 41.4 | 0.05 | 0.12 | 41.33 | 41.56 | 41.28 | 118867 |
| 1721338800 | 41.35 | 0.13 | 0.32 | 41.47 | 41.68 | 41.26 | 352068 |
| 1721252400 | 41.22 | -0.04 | -0.10 | 41 | 41.47 | 41 | 410838 |
| 1721166000 | 41.26 | 0.48 | 1.18 | 41.04 | 41.4 | 40.85 | 213819 |
| 1721079600 | 40.78 | 0.32 | 0.79 | 40.68 | 41 | 39.84 | 359653 |
| 1720820400 | 40.46 | -0.34 | -0.83 | 40.82 | 41.15 | 40.38 | 594022 |
| 1720734000 | 40.8 | 0.56 | 1.39 | 40.4 | 41.06 | 40.27 | 321862 |
| 1720647600 | 40.24 | 1.36 | 3.50 | 39.2 | 40.62 | 39.2 | 348088 |
| 1720561200 | 38.88 | 0.14 | 0.36 | 38.65 | 38.96 | 38.59 | 214921 |
| 1720474800 | 38.74 | 0.59 | 1.55 | 39 | 39 | 38.24 | 238622 |
| 1720215600 | 38.15 | -0.67 | -1.73 | 38.82 | 38.82 | 38.1 | 479762 |
| 1720129200 | 38.82 | 0.14 | 0.36 | 38.68 | 39 | 38.64 | 36246 |
| 1720042800 | 38.68 | 0.19 | 0.49 | 38.64 | 38.83 | 38.45 | 134418 |
| 1719956400 | 38.49 | 0.41 | 1.08 | 37.7 | 38.56 | 37.68 | 312194 |
| 1719610800 | 38.08 | 0.12 | 0.32 | 38.16 | 38.57 | 37.86 | 327819 |
| 1719524400 | 37.96 | 0.21 | 0.56 | 37.75 | 38.18 | 37.51 | 333050 |
| 1719438000 | 37.75 | -0.14 | -0.37 | 38.01 | 38.16 | 37.69 | 294960 |
| 1719351600 | 37.89 | -0.11 | -0.29 | 38.01 | 38.09 | 37.86 | 332079 |
| 1719265200 | 38 | 0.25 | 0.66 | 37.62 | 38.12 | 37.62 | 280647 |
| 1719006000 | 37.75 | 0.7 | 1.89 | 36.91 | 37.82 | 36.75 | 1097610 |
| 1718919600 | 37.05 | 0.13 | 0.35 | 36.82 | 37.13 | 36.66 | 306187 |
| 1718833200 | 36.92 | -0.32 | -0.86 | 37.37 | 37.37 | 36.67 | 262294 |
| 1718746800 | 37.24 | 0.47 | 1.28 | 36.77 | 37.25 | 36.77 | 317545 |
| 1718660400 | 36.77 | -0.37 | -1.00 | 36 | 37.03 | 35.89 | 498390 |
| 1718401200 | 37.14 | 0.24 | 0.65 | 36.75 | 37.24 | 36.62 | 541311 |
| 1718314800 | 36.9 | -0.09 | -0.24 | 36.98 | 37.12 | 36.57 | 205541 |
| 1718228400 | 36.99 | 0.03 | 0.08 | 36.54 | 37.31 | 36.54 | 495633 |
| 1718142000 | 36.96 | -0.27 | -0.73 | 37.23 | 37.27 | 36.74 | 370392 |
| 1718055600 | 37.23 | 0.23 | 0.62 | 37.23 | 37.54 | 36.78 | 241770 |
| 1717796400 | 37 | -0.83 | -2.19 | 37.72 | 37.72 | 36.9 | 294840 |
| 1717710000 | 37.83 | 0.58 | 1.56 | 37.18 | 38.03 | 37.04 | 602382 |
| 1717623600 | 37.25 | 0.25 | 0.68 | 36.51 | 37.55 | 36.51 | 395154 |
| 1717537200 | 37 | 0.93 | 2.58 | 36.01 | 37.54 | 35.65 | 415402 |
| 1717450800 | 36.07 | -0.51 | -1.39 | 36.11 | 36.74 | 35.83 | 644342 |
| 1717191600 | 36.58 | 0.46 | 1.27 | 36 | 36.64 | 35.76 | 1282686 |
| 1717105200 | 36.12 | 0.12 | 0.33 | 36.12 | 36.17 | 35.72 | 299446 |
| 1717018800 | 36 | -0.72 | -1.96 | 36.5 | 36.58 | 35.94 | 325353 |
| 1716932400 | 36.72 | -0.32 | -0.86 | 36.96 | 37.27 | 36.63 | 277140 |
| 1716846000 | 37.04 | 0.01 | 0.03 | 36.86 | 37.2 | 36.86 | 112406 |
| 1716586800 | 37.03 | 0.4 | 1.09 | 36.71 | 37.27 | 36.69 | 470704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
