News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 7.63520678685 | 37.72 | 41 | 36.74 | 77209 | 38.9558887 | CS |
| 4 | 7.94 | 24.3110838947 | 32.66 | 41 | 31.79 | 86401 | 35.35443699 | CS |
| 12 | 7.85 | 23.9694656489 | 32.75 | 41 | 30.78 | 51928 | 33.90629639 | CS |
| 26 | 3.65 | 9.87821380244 | 36.95 | 41 | 28.62 | 47937 | 32.98386879 | CS |
| 52 | 6.53 | 19.1664220722 | 34.07 | 41 | 26.52 | 45430 | 32.86242098 | CS |
| 156 | -3.55 | -8.04077010193 | 44.15 | 52.16 | 26.52 | 42639 | 38.91031574 | CS |
| 260 | -3.57 | -8.0824088748 | 44.17 | 52.16 | 25.735 | 44416 | 39.00384962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 40.6 | 0.3 | 0.74 | 40.68 | 41 | 40.31 | 58578 |
| 1721946900 | 40.3 | 1.75 | 4.54 | 38.7 | 40.91 | 38.61 | 75923 |
| 1721860500 | 38.55 | -0.68 | -1.73 | 38.95 | 39.98 | 38.46 | 77759 |
| 1721774100 | 39.23 | 1.41 | 3.73 | 37.53 | 40 | 37.36 | 140379 |
| 1721687700 | 37.82 | 0.17 | 0.45 | 37.47 | 37.99 | 36.74 | 86885 |
| 1721428500 | 37.65 | -0.11 | -0.29 | 37.77 | 38.11 | 37.31 | 44934 |
| 1721342100 | 37.76 | -1.18 | -3.03 | 38.7 | 38.99 | 37.42 | 60498 |
| 1721255700 | 38.94 | 0.12 | 0.31 | 38.46 | 39.85 | 38.46 | 76288 |
| 1721169300 | 38.82 | 2.51 | 6.91 | 36.74 | 38.86 | 36.67 | 80445 |
| 1721082900 | 36.31 | 0.87 | 2.45 | 35.43 | 36.73 | 35.31 | 50613 |
| 1720823700 | 35.44 | 0.2 | 0.57 | 35.57 | 35.93 | 35.05 | 68355 |
| 1720737300 | 35.24 | 1.88 | 5.64 | 34.3 | 35.49 | 33.8 | 74158 |
| 1720650900 | 33.36 | 1.17 | 3.63 | 32.27 | 33.369999 | 32.119999 | 43687 |
| 1720564500 | 32.189999 | 0.02 | 0.06 | 32.07 | 32.215 | 31.79 | 75099 |
| 1720478100 | 32.17 | 0.16 | 0.50 | 32.33 | 32.695 | 32.1 | 46290 |
| 1720218900 | 32.009999 | -0.63 | -1.93 | 32.5 | 32.689999 | 31.99 | 47167 |
| 1720040640 | 32.64 | -0.5 | -1.51 | 33.07 | 33.07 | 32.56 | 24881 |
| 1719959700 | 33.14 | 0.29 | 0.88 | 32.86 | 33.15 | 32.57 | 36324 |
| 1719873300 | 32.85 | 0.62 | 1.92 | 32.99 | 33.35 | 32.3562 | 47401 |
| 1719614100 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1719527700 | 32.229999 | 0.66 | 2.09 | 31.64 | 32.229999 | 31.44 | 45054 |
| 1719441300 | 31.57 | 0.26 | 0.83 | 31.07 | 31.82 | 31 | 64690 |
| 1719354900 | 31.31 | -0.41 | -1.29 | 31.5 | 31.93 | 31.3 | 31298 |
| 1719268500 | 31.72 | 0.25 | 0.79 | 31.63 | 32.049999 | 31.46 | 56319 |
| 1719009300 | 31.47 | -0.2 | -0.63 | 31.74 | 31.795 | 31.15 | 66811 |
| 1718922900 | 31.67 | -0.26 | -0.81 | 31.6 | 31.85 | 31.4822 | 35478 |
| 1718750100 | 31.93 | 0.36 | 1.14 | 31.41 | 31.96 | 31.41 | 24666 |
| 1718663700 | 31.57 | 0.39 | 1.25 | 30.93 | 31.59 | 30.78 | 23669 |
| 1718404500 | 31.18 | -0.76 | -2.38 | 31.49 | 31.68 | 30.98 | 26758 |
| 1718318100 | 31.94 | -0.39 | -1.21 | 32.21 | 32.21 | 31.31 | 37888 |
| 1718231700 | 32.33 | 1.14 | 3.66 | 32.15 | 32.85 | 31.78 | 43340 |
| 1718145300 | 31.19 | -0.12 | -0.38 | 31.12 | 31.385 | 30.87 | 36162 |
| 1718058900 | 31.31 | -1.04 | -3.21 | 32.189999 | 32.189999 | 31.28 | 31362 |
| 1717799700 | 32.35 | -0.1 | -0.31 | 32.13 | 32.64 | 32.13 | 31092 |
| 1717713300 | 32.45 | 0.34 | 1.06 | 31.93 | 32.49 | 31.93 | 40761 |
| 1717626900 | 32.11 | 0.45 | 1.42 | 31.91 | 32.43 | 31.37 | 28005 |
| 1717540500 | 31.66 | -0.31 | -0.97 | 31.8 | 31.97 | 31.49 | 40672 |
| 1717454100 | 31.97 | -0.45 | -1.39 | 32.869999 | 33.68 | 31.96 | 42896 |
| 1717194900 | 32.42 | 0.05 | 0.15 | 32.49 | 32.78 | 32.24 | 38807 |
| 1717108500 | 32.369999 | 0.5 | 1.57 | 32.25 | 32.6856 | 31.96 | 39229 |
| 1717022100 | 31.87 | -0.31 | -0.96 | 31.73 | 32.32 | 31.51 | 49033 |
| 1716935700 | 32.18 | -0.14 | -0.43 | 32.6 | 32.83 | 32.18 | 15280 |
| 1716590100 | 32.32 | 0.02 | 0.06 | 32.47 | 32.7 | 32.299999 | 25617 |
| 1716503700 | 32.299999 | -0.5 | -1.52 | 32.82 | 32.89 | 32.29 | 44381 |
| 1716417300 | 32.799999 | 0.26 | 0.80 | 32.43 | 33.085 | 32.155 | 38255 |
| 1716330900 | 32.54 | 0.17 | 0.53 | 32.259999 | 32.689999 | 32.259999 | 20628 |
| 1716244500 | 32.369999 | -0.82 | -2.47 | 33.03 | 33.36 | 32.2856 | 39208 |
| 1715985300 | 33.189999 | 0.08 | 0.24 | 33.32 | 33.6 | 33.04 | 24746 |
| 1715898900 | 33.11 | -0.29 | -0.87 | 33.66 | 33.68 | 33.02 | 27747 |
| 1715812500 | 33.4 | 0.3 | 0.91 | 33.54 | 33.54 | 32.946199 | 37874 |
| 1715726100 | 33.1 | 0.79 | 2.45 | 32.68 | 33.15 | 32.68 | 29404 |
| 1715639700 | 32.31 | -0.08 | -0.25 | 32.77 | 32.99 | 32.31 | 24291 |
| 1715380500 | 32.39 | -0.41 | -1.25 | 32.79 | 32.79 | 32.159999 | 17664 |
| 1715294100 | 32.799999 | 0.66 | 2.05 | 32.04 | 32.83 | 31.86 | 36567 |
| 1715207700 | 32.14 | 0.35 | 1.10 | 31.49 | 32.14 | 31.4 | 20818 |
| 1715121300 | 31.79 | -0.29 | -0.90 | 32.11 | 32.49 | 31.76 | 30506 |
| 1715034900 | 32.08 | 0.05 | 0.16 | 32.35 | 32.77 | 32 | 23044 |
| 1714775700 | 32.03 | -0.1 | -0.31 | 32.75 | 32.75 | 31.87 | 28971 |
| 1714689300 | 32.13 | 0.35 | 1.10 | 31.94 | 32.25 | 31.94 | 29865 |
| 1714602900 | 31.78 | 0.56 | 1.79 | 31.29 | 32.2 | 31.29 | 42550 |
| 1714516500 | 31.22 | 1.07 | 3.55 | 30.37 | 31.9979 | 30.11 | 58195 |
| 1714430100 | 30.15 | -0.35 | -1.15 | 30.72 | 30.85 | 30.13 | 31069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
