News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -1.39282950735 | 38.77 | 39.26 | 38.09 | 568663 | 38.41251237 | CS |
| 4 | -0.03 | -0.0784108729744 | 38.26 | 39.575 | 37.58 | 537317 | 38.50116801 | CS |
| 12 | 4.25 | 12.507357269 | 33.98 | 39.985 | 33.45 | 515730 | 38.05025712 | CS |
| 26 | 4.4 | 13.0062075081 | 33.83 | 39.985 | 33 | 483519 | 36.78857424 | CS |
| 52 | 4.63 | 13.7797619048 | 33.6 | 39.985 | 30.53 | 547966 | 35.12748664 | CS |
| 156 | -1.13 | -2.87093495935 | 39.36 | 46.9 | 30.53 | 573075 | 38.89417799 | CS |
| 260 | -10.07 | -20.8488612836 | 48.3 | 53 | 30.53 | 514546 | 39.90685377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 38.23 | -0.39 | -1.01 | 38.54 | 38.88 | 38.22 | 375251 |
| 1727131200 | 38.62 | 0.31 | 0.81 | 38.45 | 38.66 | 38.25 | 474176 |
| 1726872000 | 38.31 | -0.03 | -0.08 | 38.25 | 38.555 | 38.11 | 1179321 |
| 1726785600 | 38.34 | -0.36 | -0.93 | 38.74 | 38.785 | 38.09 | 397724 |
| 1726699200 | 38.7 | -0.11 | -0.28 | 38.77 | 39.26 | 38.57 | 416843 |
| 1726612800 | 38.81 | -0.16 | -0.41 | 39.1 | 39.44 | 38.78 | 399397 |
| 1726526400 | 38.97 | 0.43 | 1.12 | 38.77 | 39.04 | 38.59 | 612841 |
| 1726267200 | 38.54 | 0.91 | 2.42 | 37.97 | 38.54 | 37.85 | 464200 |
| 1726180800 | 37.63 | -0.17 | -0.45 | 37.6 | 37.99 | 37.58 | 544940 |
| 1726094400 | 37.8 | -0.83 | -2.15 | 38.39 | 38.43 | 37.66 | 602218 |
| 1726008000 | 38.63 | 0.35 | 0.91 | 38.37 | 38.8 | 38.325 | 389232 |
| 1725921600 | 38.28 | -0.13 | -0.34 | 38.38 | 38.38 | 38.07 | 437600 |
| 1725662400 | 38.41 | -0.54 | -1.39 | 39 | 39.15 | 38.39 | 968056 |
| 1725576000 | 38.95 | -0.19 | -0.49 | 39.42 | 39.575 | 38.93 | 586445 |
| 1725489600 | 39.14 | 0.06 | 0.15 | 39.12 | 39.41 | 38.93 | 412559 |
| 1725403200 | 39.08 | 0.44 | 1.14 | 38.44 | 39.1 | 38.21 | 703905 |
| 1725057600 | 38.64 | 0.51 | 1.34 | 38.23 | 38.66 | 38.14 | 587955 |
| 1724971200 | 38.13 | -0.25 | -0.65 | 38.48 | 38.48 | 38.045 | 324176 |
| 1724884800 | 38.38 | 0.13 | 0.34 | 38.26 | 38.56 | 38.09 | 332179 |
| 1724798400 | 38.25 | -0.85 | -2.17 | 38.53 | 38.71 | 38.08 | 404904 |
| 1724712000 | 39.1 | 0.2 | 0.51 | 39.19 | 39.43 | 38.98 | 285524 |
| 1724452800 | 38.9 | 0.51 | 1.33 | 38.48 | 38.99 | 38.28 | 354001 |
| 1724366400 | 38.39 | -0.58 | -1.49 | 38.49 | 38.58 | 38.11 | 318772 |
| 1724280000 | 38.97 | 0.44 | 1.14 | 38.66 | 39.045 | 38.5501 | 346453 |
| 1724193600 | 38.53 | -0.21 | -0.54 | 38.65 | 38.74 | 38.41 | 352314 |
| 1724107200 | 38.74 | 0.51 | 1.33 | 38.21 | 38.81 | 38.2001 | 359859 |
| 1723848000 | 38.23 | 0.3 | 0.79 | 38.08 | 38.469 | 37.94 | 279417 |
| 1723761600 | 37.93 | 0.21 | 0.56 | 37.9 | 38.22 | 37.65 | 757141 |
| 1723675200 | 37.72 | -0.09 | -0.24 | 37.79 | 38.035 | 37.71 | 428768 |
| 1723588800 | 37.81 | 0.07 | 0.19 | 38 | 38.05 | 37.585 | 505310 |
| 1723502400 | 37.74 | -0.3 | -0.79 | 38.04 | 38.115 | 37.4 | 460278 |
| 1723243200 | 38.04 | 0 | 0.00 | 38.04 | 38.19 | 37.33 | 539851 |
| 1723156800 | 38.04 | -0.22 | -0.58 | 38.11 | 38.415 | 37.58 | 796911 |
| 1723070400 | 38.26 | 0.09 | 0.24 | 37.86 | 38.45 | 37.4 | 742789 |
| 1722984000 | 38.17 | 0.41 | 1.09 | 37.56 | 38.32 | 37.56 | 587951 |
| 1722897600 | 37.76 | -1.88 | -4.74 | 38.95 | 38.98 | 37.57 | 624604 |
| 1722638400 | 39.64 | 0.02 | 0.05 | 39.44 | 39.985 | 38.9 | 507343 |
| 1722552000 | 39.62 | 0.44 | 1.12 | 39.33 | 39.68 | 38.95 | 476571 |
| 1722465600 | 39.18 | -0.35 | -0.89 | 39.64 | 39.82 | 39.18 | 1033858 |
| 1722379200 | 39.53 | 0.58 | 1.49 | 39.06 | 39.54 | 38.89 | 518671 |
| 1722292800 | 38.95 | -0.4 | -1.02 | 39.31 | 39.37 | 38.84 | 592799 |
| 1722033600 | 39.35 | 0.03 | 0.08 | 39.56 | 39.705 | 39.165 | 484279 |
| 1721947200 | 39.32 | 0.46 | 1.18 | 38.99 | 39.78 | 38.92 | 1016822 |
| 1721860800 | 38.86 | 0.86 | 2.26 | 38.04 | 39.08 | 37.995 | 632478 |
| 1721774400 | 38 | 0.28 | 0.74 | 37.57 | 38.095 | 37.37 | 649871 |
| 1721688000 | 37.72 | 0.96 | 2.61 | 37.09 | 37.74 | 36.8 | 529336 |
| 1721428800 | 36.76 | -0.63 | -1.68 | 37.26 | 37.35 | 36.435 | 440172 |
| 1721342400 | 37.39 | 0.09 | 0.24 | 37.19 | 37.73 | 37.1451 | 508100 |
| 1721256000 | 37.3 | 0.42 | 1.14 | 36.98 | 37.82 | 36.98 | 700406 |
| 1721169600 | 36.88 | 1.09 | 3.05 | 36.07 | 36.9 | 36.035 | 469508 |
| 1721083200 | 35.79 | -0.26 | -0.72 | 35.88 | 36.08 | 35.715 | 403668 |
| 1720824000 | 36.05 | 0.36 | 1.01 | 35.92 | 36.46 | 35.92 | 457450 |
| 1720737600 | 35.69 | 1.38 | 4.02 | 34.77 | 35.76 | 34.72 | 414716 |
| 1720651200 | 34.31 | 0.41 | 1.21 | 34.07 | 34.32 | 33.95 | 325745 |
| 1720564800 | 33.9 | 0.33 | 0.98 | 33.57 | 34 | 33.45 | 537111 |
| 1720478400 | 33.57 | -0.19 | -0.56 | 33.84 | 34.005 | 33.509999 | 350090 |
| 1720219200 | 33.76 | -0.12 | -0.35 | 33.9 | 33.99 | 33.72 | 308267 |
| 1720040640 | 33.88 | -0.08 | -0.24 | 33.98 | 34.18 | 33.825 | 201201 |
| 1719960000 | 33.96 | -0.24 | -0.70 | 34.2 | 34.275 | 33.91 | 414561 |
| 1719873600 | 34.2 | -0.17 | -0.49 | 34.93 | 34.94 | 34.04 | 493303 |
| 1719614400 | 34.37 | 0 | 0.00 | 34.37 | 34.37 | 34.37 | 0 |
| 1719528000 | 34.37 | 0.49 | 1.45 | 33.95 | 34.44 | 33.87 | 679730 |
| 1719441600 | 33.88 | -0.12 | -0.35 | 33.79 | 34.1 | 33.67 | 815840 |
| 1719355200 | 34 | -0.48 | -1.39 | 34.44 | 34.7353 | 33.7 | 445232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
