News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 1.93788819876 | 40.25 | 41.41 | 39.825 | 762246 | 40.57367139 | CS |
| 4 | 3.96 | 10.6824925816 | 37.07 | 41.41 | 35.7 | 623244 | 38.96033457 | CS |
| 12 | 2.96 | 7.77515103756 | 38.07 | 41.41 | 35.55 | 652704 | 37.93435531 | CS |
| 26 | 4 | 10.80205239 | 37.03 | 41.41 | 34.625 | 806508 | 37.30605557 | CS |
| 52 | -3.81 | -8.49687778769 | 44.84 | 45.098 | 34.625 | 859412 | 39.22408382 | CS |
| 156 | -7.33 | -15.1571546733 | 48.36 | 50.11 | 34.625 | 729027 | 44.14962381 | CS |
| 260 | -9.56 | -18.8970152204 | 50.59 | 56.14 | 27.08 | 752009 | 45.53915556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 41.03 | 0.25 | 0.61 | 40.89 | 41.41 | 40.74 | 989347 |
| 1722033600 | 40.78 | -0.06 | -0.15 | 40.96 | 41 | 40.465 | 535410 |
| 1721947200 | 40.84 | 0.13 | 0.32 | 41 | 41.31 | 40.61 | 1011907 |
| 1721860800 | 40.71 | 0.57 | 1.42 | 40.33 | 40.84 | 40.2 | 903080 |
| 1721774400 | 40.14 | -0.12 | -0.30 | 40.23 | 40.39 | 39.985 | 635257 |
| 1721688000 | 40.26 | 0.49 | 1.23 | 40.25 | 40.36 | 39.825 | 725578 |
| 1721428800 | 39.77 | -0.06 | -0.15 | 39.94 | 39.94 | 39.34 | 398629 |
| 1721342400 | 39.83 | -0.09 | -0.23 | 39.78 | 40.479 | 39.72 | 667454 |
| 1721256000 | 39.92 | 0.91 | 2.33 | 39.24 | 40.31 | 38.97 | 1191476 |
| 1721169600 | 39.01 | 0.41 | 1.06 | 38.86 | 39.235 | 37.46 | 828296 |
| 1721083200 | 38.6 | -0.11 | -0.28 | 38.69 | 38.88 | 38.44 | 576717 |
| 1720824000 | 38.71 | 0.34 | 0.89 | 38.58 | 39.16 | 38.49 | 721396 |
| 1720737600 | 38.37 | 1.28 | 3.45 | 37.52 | 38.45 | 37.52 | 829391 |
| 1720651200 | 37.09 | 0.65 | 1.78 | 36.64 | 37.11 | 36.44 | 429609 |
| 1720564800 | 36.44 | 0.34 | 0.94 | 35.97 | 36.4898 | 35.89 | 347765 |
| 1720478400 | 36.1 | -0.13 | -0.36 | 36.42 | 36.58 | 36.071 | 554243 |
| 1720219200 | 36.23 | 0.24 | 0.67 | 36.02 | 36.34 | 35.7 | 523582 |
| 1720040640 | 35.99 | -0.21 | -0.58 | 36.26 | 36.36 | 35.89 | 239828 |
| 1719960000 | 36.2 | -0.09 | -0.25 | 36.4 | 36.51 | 36.08 | 258602 |
| 1719873600 | 36.29 | -0.64 | -1.73 | 37.07 | 37.235 | 36.08 | 463420 |
| 1719614400 | 36.93 | 0 | 0.00 | 36.93 | 36.93 | 36.93 | 0 |
| 1719528000 | 36.93 | 0.35 | 0.96 | 36.67 | 37.01 | 36.5 | 674501 |
| 1719441600 | 36.58 | 0.24 | 0.66 | 36.13 | 36.605 | 35.88 | 700124 |
| 1719355200 | 36.34 | -0.43 | -1.17 | 36.69 | 36.81 | 36.17 | 558528 |
| 1719268800 | 36.77 | 0.51 | 1.41 | 36.43 | 36.9959 | 36.39 | 518444 |
| 1719009600 | 36.26 | -0.14 | -0.38 | 36.51 | 36.82 | 36.14 | 1926565 |
| 1718923200 | 36.4 | 0.75 | 2.10 | 35.56 | 36.45 | 35.55 | 937662 |
| 1718750400 | 35.65 | -1.23 | -3.34 | 36.71 | 36.785 | 35.575 | 971889 |
| 1718664000 | 36.88 | -0.68 | -1.81 | 37.38 | 37.45 | 36.79 | 590216 |
| 1718404800 | 37.56 | -0.43 | -1.13 | 37.71 | 37.91 | 37.51 | 523605 |
| 1718318400 | 37.99 | 0.35 | 0.93 | 37.6 | 38.19 | 37.425 | 698254 |
| 1718232000 | 37.64 | 0.43 | 1.16 | 37.8 | 38.005 | 37.42 | 716786 |
| 1718145600 | 37.21 | -0.06 | -0.16 | 36.98 | 37.29 | 36.89 | 446589 |
| 1718059200 | 37.27 | 0.07 | 0.19 | 37.06 | 37.39 | 36.91 | 382823 |
| 1717800000 | 37.2 | -0.3 | -0.80 | 37.27 | 37.54 | 36.91 | 571208 |
| 1717713600 | 37.5 | -0.38 | -1.00 | 37.92 | 38.005 | 37.385 | 752850 |
| 1717627200 | 37.88 | 0.04 | 0.11 | 38.15 | 38.57 | 37.765 | 1976200 |
| 1717540800 | 37.84 | -0.24 | -0.63 | 36.51 | 38.25 | 36.02 | 2124905 |
| 1717454400 | 38.08 | -0.26 | -0.68 | 38.34 | 38.765 | 37.92 | 273360 |
| 1717195200 | 38.34 | 0.98 | 2.62 | 37.55 | 38.35 | 37.55 | 505896 |
| 1717108800 | 37.36 | 0.76 | 2.08 | 36.66 | 37.37 | 36.53 | 418275 |
| 1717022400 | 36.6 | -0.52 | -1.40 | 36.86 | 36.9837 | 36.53 | 439055 |
| 1716936000 | 37.12 | -0.11 | -0.30 | 37.42 | 37.53 | 36.915 | 404364 |
| 1716590400 | 37.23 | 0.4 | 1.09 | 36.96 | 37.33 | 36.53 | 409771 |
| 1716504000 | 36.83 | -0.87 | -2.31 | 37.47 | 37.47 | 36.75 | 423540 |
| 1716417600 | 37.7 | -1.14 | -2.94 | 38.67 | 38.83 | 37.635 | 430123 |
| 1716331200 | 38.84 | 0.3 | 0.78 | 38.41 | 38.86 | 38.39 | 424931 |
| 1716244800 | 38.54 | 0.05 | 0.13 | 38.39 | 38.6 | 38.39 | 504008 |
| 1715985600 | 38.49 | 0.01 | 0.03 | 38.49 | 38.59 | 38.28 | 439612 |
| 1715899200 | 38.48 | 0.25 | 0.65 | 38.14 | 38.65 | 38 | 467047 |
| 1715812800 | 38.23 | 0.26 | 0.68 | 38.23 | 38.26 | 38.05 | 283326 |
| 1715726400 | 37.97 | 0.02 | 0.05 | 38.19 | 38.34 | 37.715 | 310230 |
| 1715640000 | 37.95 | 0.02 | 0.05 | 37.99 | 38.25 | 37.85 | 375786 |
| 1715380800 | 37.93 | -0.28 | -0.73 | 38.29 | 38.365 | 37.65 | 426589 |
| 1715294400 | 38.21 | 0.24 | 0.63 | 37.98 | 38.31 | 37.68 | 612190 |
| 1715208000 | 37.97 | -0.45 | -1.17 | 38.33 | 38.367 | 37.745 | 495994 |
| 1715121600 | 38.42 | 0.19 | 0.50 | 38.35 | 38.495 | 37.95 | 953514 |
| 1715035200 | 38.23 | 0.45 | 1.19 | 38.07 | 38.47 | 37.77 | 1041015 |
| 1714776000 | 37.78 | 0.07 | 0.19 | 38.06 | 38.12 | 37.5 | 459679 |
| 1714689600 | 37.71 | 0.32 | 0.86 | 37.69 | 37.9 | 37.44 | 595982 |
| 1714603200 | 37.39 | 0.33 | 0.89 | 37.26 | 37.625 | 36.93 | 857626 |
| 1714516800 | 37.06 | 0 | 0.00 | 35.8 | 37.57 | 35.355 | 1034560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
