News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 6.40512409928 | 37.47 | 40.25 | 37.28 | 102333 | 38.59328217 | CS |
| 4 | 8.41 | 26.7323585505 | 31.46 | 40.25 | 29.93 | 119817 | 35.73177378 | CS |
| 12 | 6.43 | 19.2284688995 | 33.44 | 40.25 | 29.93 | 110424 | 33.52007643 | CS |
| 26 | 0.43 | 1.09026369168 | 39.44 | 40.8199 | 29.93 | 148209 | 34.28406857 | CS |
| 52 | 4.01 | 11.1823759063 | 35.86 | 44.2375 | 26.805 | 143275 | 34.15780887 | CS |
| 156 | 2.5 | 6.68985817501 | 37.37 | 58.33 | 26.805 | 149535 | 37.26740767 | CS |
| 260 | 6.87 | 20.8181818182 | 33 | 58.33 | 21.9 | 149574 | 35.70263233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 39.87 | 0.44 | 1.12 | 40.16 | 40.25 | 39.37 | 81871 |
| 1721947200 | 39.43 | 1.12 | 2.92 | 38.52 | 40.07 | 38.39 | 119787 |
| 1721860800 | 38.31 | -0.69 | -1.77 | 38.77 | 39.39 | 38.14 | 86352 |
| 1721774400 | 39 | 0.63 | 1.64 | 38.11 | 39.57 | 37.925 | 128926 |
| 1721688000 | 38.37 | 0.93 | 2.48 | 37.56 | 38.405 | 37.28 | 81150 |
| 1721428800 | 37.44 | -0.03 | -0.08 | 37.47 | 38.22 | 37.37 | 95452 |
| 1721342400 | 37.47 | -0.32 | -0.85 | 37.4 | 38.79 | 37.16 | 91923 |
| 1721256000 | 37.79 | 0.8 | 2.16 | 36.72 | 37.855 | 36.59 | 262789 |
| 1721169600 | 36.99 | 0.84 | 2.32 | 36.76 | 37.54 | 36.76 | 252560 |
| 1721083200 | 36.15 | 0.91 | 2.58 | 35.68 | 36.66 | 35.32 | 168728 |
| 1720824000 | 35.24 | 0.56 | 1.61 | 35.35 | 35.72 | 34.83 | 149408 |
| 1720737600 | 34.68 | 2.63 | 8.21 | 33.14 | 34.91 | 32.78 | 202027 |
| 1720651200 | 32.049999 | 0.31 | 0.98 | 32 | 32.509999 | 31.4047 | 68230 |
| 1720564800 | 31.74 | -0.16 | -0.50 | 31.74 | 31.85 | 31.231 | 106041 |
| 1720478400 | 31.9 | 0.51 | 1.62 | 31.62 | 32.04 | 31.55 | 62301 |
| 1720219200 | 31.39 | -0.15 | -0.48 | 31.35 | 31.62 | 30.92 | 64377 |
| 1720040640 | 31.54 | 0.88 | 2.87 | 30.9 | 31.81 | 30.69 | 67879 |
| 1719960000 | 30.66 | 0.43 | 1.42 | 30.35 | 30.78 | 30.27 | 66442 |
| 1719873600 | 30.23 | -1.19 | -3.79 | 31.46 | 31.59 | 29.93 | 82326 |
| 1719614400 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1719528000 | 31.42 | 0.51 | 1.65 | 30.97 | 31.54 | 30.7 | 81440 |
| 1719441600 | 30.91 | -0.16 | -0.51 | 30.79 | 31.23 | 30.685 | 65540 |
| 1719355200 | 31.07 | -0.61 | -1.93 | 31.49 | 31.72 | 30.84 | 53891 |
| 1719268800 | 31.68 | -0.22 | -0.69 | 32.13 | 32.27 | 31.67 | 90170 |
| 1719009600 | 31.9 | 0.71 | 2.28 | 31.21 | 31.96 | 30.63 | 247767 |
| 1718923200 | 31.19 | 0.12 | 0.39 | 30.78 | 31.38 | 30.5915 | 50390 |
| 1718750400 | 31.07 | -0.23 | -0.73 | 31.47 | 31.57 | 31.06 | 61731 |
| 1718664000 | 31.3 | 0.55 | 1.79 | 30.51 | 31.47 | 30.26 | 110381 |
| 1718404800 | 30.75 | 0.08 | 0.26 | 30.12 | 30.78 | 30 | 176045 |
| 1718318400 | 30.67 | -0.37 | -1.19 | 30.95 | 31.06 | 30.395 | 94074 |
| 1718232000 | 31.04 | 0.64 | 2.11 | 31.58 | 31.905 | 31.025 | 143278 |
| 1718145600 | 30.4 | -0.16 | -0.52 | 30.35 | 30.45 | 30.04 | 98146 |
| 1718059200 | 30.56 | -0.01 | -0.03 | 30.35 | 30.705 | 30.25 | 163597 |
| 1717800000 | 30.57 | -0.42 | -1.36 | 30.5 | 30.787 | 30.37 | 110780 |
| 1717713600 | 30.99 | -0.36 | -1.15 | 31.13 | 31.31 | 30.81 | 67212 |
| 1717627200 | 31.35 | 0.56 | 1.82 | 31.03 | 31.6616 | 31.03 | 163407 |
| 1717540800 | 30.79 | -0.89 | -2.81 | 31.43 | 31.48 | 30.7 | 120783 |
| 1717454400 | 31.68 | -0.65 | -2.01 | 32.89 | 32.89 | 31.67 | 132087 |
| 1717195200 | 32.33 | 0.08 | 0.25 | 32.29 | 33.025 | 31.99 | 154918 |
| 1717108800 | 32.25 | 0.51 | 1.61 | 32.03 | 32.549999 | 31.7782 | 74623 |
| 1717022400 | 31.74 | -0.78 | -2.40 | 31.98 | 32.07 | 31.73 | 58438 |
| 1716936000 | 32.52 | -0.42 | -1.28 | 33.07 | 33.39 | 32.29 | 62183 |
| 1716590400 | 32.939999 | -0.41 | -1.23 | 33.71 | 33.71 | 32.814999 | 78989 |
| 1716504000 | 33.35 | -0.19 | -0.57 | 33.62 | 33.62 | 32.9 | 111562 |
| 1716417600 | 33.54 | -0.44 | -1.29 | 33.84 | 33.89 | 33.255 | 95488 |
| 1716331200 | 33.98 | -0.66 | -1.91 | 34.47 | 34.76 | 33.65 | 111554 |
| 1716244800 | 34.64 | -0.9 | -2.53 | 35.49 | 35.626 | 34.62 | 93031 |
| 1715985600 | 35.54 | 0.25 | 0.71 | 35.3 | 35.75 | 35.29 | 64610 |
| 1715899200 | 35.29 | 0.28 | 0.80 | 35 | 35.34 | 34.895 | 88894 |
| 1715812800 | 35.01 | 0.86 | 2.52 | 34.49 | 35.18 | 34.27 | 95942 |
| 1715726400 | 34.15 | 0.46 | 1.37 | 34.31 | 34.31 | 33.95 | 100229 |
| 1715640000 | 33.69 | 0.01 | 0.03 | 33.94 | 34.15 | 33.5766 | 116813 |
| 1715380800 | 33.68 | -0.32 | -0.94 | 34.1 | 34.22 | 33.66 | 115754 |
| 1715294400 | 34 | 0.66 | 1.98 | 33.52 | 34.09 | 33.409999 | 86064 |
| 1715208000 | 33.34 | 0 | 0.00 | 32.5 | 33.69 | 32.32 | 125878 |
| 1715121600 | 33.34 | 0.16 | 0.48 | 33.409999 | 34.13 | 33.34 | 138770 |
| 1715035200 | 33.18 | -0.12 | -0.36 | 33.66 | 33.8 | 33.15 | 109471 |
| 1714776000 | 33.299999 | 0.74 | 2.27 | 33.439999 | 33.54 | 33.2 | 113098 |
| 1714689600 | 32.56 | 1.09 | 3.46 | 31.85 | 32.67 | 31.695 | 99520 |
| 1714603200 | 31.47 | -0.2 | -0.63 | 31.85 | 32.38 | 31.43 | 82167 |
| 1714516800 | 31.67 | -0.77 | -2.37 | 32 | 32.229999 | 31.56 | 92594 |
| 1714430400 | 32.439999 | 0.17 | 0.53 | 32.52 | 32.84 | 32.2438 | 106386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
