News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.0764262648 | 37.16 | 38.76 | 36.735 | 4679173 | 37.64269818 | CS |
| 4 | -2.88 | -7.12166172107 | 40.44 | 41.325 | 35.54 | 4620188 | 38.08552334 | CS |
| 12 | -1.43 | -3.66760707874 | 38.99 | 41.945 | 35.09 | 3956551 | 38.70073311 | CS |
| 26 | 1.59 | 4.42035029191 | 35.97 | 41.945 | 35.09 | 4464279 | 38.56462067 | CS |
| 52 | 3.67 | 10.8291531425 | 33.89 | 41.945 | 29.45 | 4557884 | 35.77823894 | CS |
| 156 | 16.81 | 81.0120481928 | 20.75 | 42.715 | 20.345 | 5644092 | 32.22926225 | CS |
| 260 | 5.85 | 18.4484389782 | 31.71 | 42.715 | 9.605 | 6084983 | 26.36493864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 37.42 | -0.76 | -1.99 | 38.08 | 38.28 | 37.2 | 3188927 |
| 1727217600 | 38.18 | 0.32 | 0.85 | 38.52 | 38.76 | 38.18 | 3222286 |
| 1727131200 | 37.86 | 0.65 | 1.75 | 37.5 | 38.21 | 37.38 | 7381770 |
| 1726872000 | 37.21 | -0.51 | -1.35 | 37.64 | 37.695 | 36.735 | 5041936 |
| 1726785600 | 37.72 | 0.75 | 2.03 | 37.67 | 37.955 | 37.405 | 5492037 |
| 1726699200 | 36.97 | -0.28 | -0.75 | 37.16 | 37.61 | 36.8405 | 2381359 |
| 1726612800 | 37.25 | 0.53 | 1.44 | 36.83 | 37.26 | 36.71 | 2641233 |
| 1726526400 | 36.72 | 0.28 | 0.77 | 36.77 | 36.9 | 36.13 | 3182626 |
| 1726267200 | 36.44 | 0.15 | 0.41 | 36.45 | 36.99 | 36.41 | 4289242 |
| 1726180800 | 36.29 | 0.23 | 0.64 | 36.1 | 36.43 | 35.925 | 3705458 |
| 1726094400 | 36.06 | -0.02 | -0.06 | 36.31 | 36.62 | 35.54 | 3566993 |
| 1726008000 | 36.08 | -1.32 | -3.53 | 37.42 | 37.46 | 35.84 | 3602039 |
| 1725921600 | 37.4 | 0.08 | 0.21 | 37.38 | 37.835 | 37.28 | 5270571 |
| 1725662400 | 37.32 | -0.68 | -1.79 | 38.13 | 38.535 | 37.14 | 3978461 |
| 1725576000 | 38 | -0.83 | -2.14 | 39.19 | 39.41 | 37.96 | 4589511 |
| 1725489600 | 38.83 | -0.89 | -2.24 | 39.38 | 39.53 | 38.82 | 5982262 |
| 1725403200 | 39.72 | -0.82 | -2.02 | 39.81 | 39.845 | 38.925 | 16274972 |
| 1725057600 | 40.54 | -0.43 | -1.05 | 40.67 | 40.81 | 40.1339 | 2323309 |
| 1724971200 | 40.97 | 0.36 | 0.89 | 40.83 | 41.325 | 40.68 | 1953079 |
| 1724884800 | 40.61 | -0.21 | -0.51 | 40.44 | 40.91 | 40.25 | 3677533 |
| 1724798400 | 40.82 | -0.88 | -2.11 | 41.5 | 41.57 | 40.7 | 2752873 |
| 1724712000 | 41.7 | 0.86 | 2.11 | 41.51 | 41.945 | 41.39 | 4639701 |
| 1724452800 | 40.84 | 0.49 | 1.21 | 40.82 | 40.96 | 40.475 | 3483737 |
| 1724366400 | 40.35 | 0.11 | 0.27 | 40.29 | 40.63 | 40.21 | 4374976 |
| 1724280000 | 40.24 | -0.08 | -0.20 | 40.68 | 40.81 | 40.17 | 4680383 |
| 1724193600 | 40.32 | -1.04 | -2.51 | 41.27 | 41.4 | 40.225 | 4961623 |
| 1724107200 | 41.36 | 0.02 | 0.05 | 41.32 | 41.915 | 41.27 | 4042787 |
| 1723848000 | 41.34 | -0.26 | -0.63 | 41.19 | 41.68 | 41.11 | 2302154 |
| 1723761600 | 41.6 | 0.46 | 1.12 | 41.42 | 41.81 | 41.4 | 3120428 |
| 1723675200 | 41.14 | 0.19 | 0.46 | 40.97 | 41.295 | 40.845 | 2905660 |
| 1723588800 | 40.95 | 0.42 | 1.04 | 40.35 | 40.995 | 40.3 | 3553587 |
| 1723502400 | 40.53 | 0.86 | 2.17 | 39.97 | 40.78 | 39.86 | 4888753 |
| 1723243200 | 39.67 | -0.12 | -0.30 | 40 | 40 | 39.2428 | 4024891 |
| 1723156800 | 39.79 | 1.09 | 2.82 | 38.94 | 39.875 | 38.88 | 4139872 |
| 1723070400 | 38.7 | 1.68 | 4.54 | 38.68 | 39.78 | 38.48 | 7220864 |
| 1722984000 | 37.02 | 0.56 | 1.54 | 36.26 | 37.355 | 35.9 | 5213079 |
| 1722897600 | 36.46 | -0.28 | -0.76 | 35.555 | 36.74 | 35.09 | 4913063 |
| 1722638400 | 36.74 | -1.8 | -4.67 | 37.97 | 38.03 | 36.14 | 6234799 |
| 1722552000 | 38.54 | -1.38 | -3.46 | 39.76 | 40.29 | 38.105 | 3533465 |
| 1722465600 | 39.92 | 1.51 | 3.93 | 39.26 | 39.98 | 39.23 | 3201124 |
| 1722379200 | 38.41 | 0.12 | 0.31 | 38.21 | 38.645 | 38.17 | 2856188 |
| 1722292800 | 38.29 | -0.21 | -0.55 | 38.65 | 38.72 | 37.8 | 2334985 |
| 1722033600 | 38.5 | 0.02 | 0.05 | 38.57 | 38.67 | 38.05 | 1543707 |
| 1721947200 | 38.48 | 0.44 | 1.16 | 37.95 | 38.64 | 37.72 | 2271550 |
| 1721860800 | 38.04 | -0.05 | -0.13 | 38.01 | 38.58 | 37.89 | 2695326 |
| 1721774400 | 38.09 | -0.69 | -1.78 | 38.5 | 38.55 | 37.82 | 3616902 |
| 1721688000 | 38.78 | 0.26 | 0.67 | 38.44 | 38.9 | 38.075 | 2885344 |
| 1721428800 | 38.52 | -0.3 | -0.77 | 38.6 | 39.1 | 38.22 | 2461774 |
| 1721342400 | 38.82 | -0.03 | -0.08 | 39.06 | 39.225 | 38.685 | 3057366 |
| 1721256000 | 38.85 | 0.46 | 1.20 | 38.4 | 39.185 | 38.37 | 3083400 |
| 1721169600 | 38.39 | -0.47 | -1.21 | 38.5 | 38.685 | 38.29 | 5479223 |
| 1721083200 | 38.86 | 0.59 | 1.54 | 38.47 | 39.2 | 38.079 | 2721390 |
| 1720824000 | 38.27 | 0.04 | 0.10 | 38.64 | 38.66 | 38.01 | 2071125 |
| 1720737600 | 38.23 | 0.34 | 0.90 | 38.05 | 38.42 | 37.45 | 2564134 |
| 1720651200 | 37.89 | 0.43 | 1.15 | 37.63 | 38.17 | 37.36 | 3323312 |
| 1720564800 | 37.46 | -0.49 | -1.29 | 37.72 | 37.935 | 37.42 | 3482240 |
| 1720478400 | 37.95 | 0.17 | 0.45 | 37.69 | 38.07 | 37.57 | 3074439 |
| 1720219200 | 37.78 | -1.25 | -3.20 | 38.94 | 39.01 | 37.61 | 7892807 |
| 1720040640 | 39.03 | 0.26 | 0.67 | 38.99 | 39.435 | 38.85 | 1332888 |
| 1719960000 | 38.77 | 0.55 | 1.44 | 38.47 | 38.78 | 38.31 | 4205107 |
| 1719873600 | 38.22 | 0.21 | 0.55 | 38.26 | 38.65 | 38.15 | 3020801 |
| 1719614400 | 38.01 | 0 | 0.00 | 38.01 | 38.01 | 38.01 | 0 |
| 1719528000 | 38.01 | 0.71 | 1.90 | 37.56 | 38.03 | 37.49 | 4583009 |
| 1719441600 | 37.3 | -0.43 | -1.14 | 37.33 | 37.69 | 37.06 | 4401518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
