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 | 1.12 | 3.0131826742 | 37.17 | 38.68 | 35.5 | 2574571 | 36.69072952 | CS |
| 4 | 0.11 | 0.288108957569 | 38.18 | 39.92 | 35.5 | 2011775 | 37.65070088 | CS |
| 12 | 0.67 | 1.78096757044 | 37.62 | 42.36 | 35.5 | 2109405 | 38.45652249 | CS |
| 26 | -5.15 | -11.8554327808 | 43.44 | 52.16 | 35.5 | 2019790 | 42.64387017 | CS |
| 52 | -10.74 | -21.9049561493 | 49.03 | 52.16 | 34.3975 | 1877696 | 42.1963743 | CS |
| 156 | 10.45 | 37.5359195402 | 27.84 | 53.46 | 26.145 | 1941961 | 40.18743037 | CS |
| 260 | 23.09 | 151.907894737 | 15.2 | 53.46 | 4.63 | 1669424 | 34.06567955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 38.29 | 0.27 | 0.71 | 38.52 | 38.55 | 38 | 1535133 |
| 1720737300 | 38.02 | 1.63 | 4.48 | 36.95 | 38.68 | 36.83 | 3650707 |
| 1720650900 | 36.39 | 0.03 | 0.08 | 36.52 | 36.8 | 35.96 | 1799857 |
| 1720564500 | 36.36 | 0.16 | 0.44 | 36.25 | 36.71 | 35.5 | 2434000 |
| 1720478100 | 36.2 | 0.36 | 1.00 | 36.22 | 36.48 | 35.76 | 2047711 |
| 1720218900 | 35.84 | -1.67 | -4.45 | 37.17 | 37.32 | 35.65 | 2940581 |
| 1720040640 | 37.51 | 0.52 | 1.41 | 37.05 | 37.79 | 36.76 | 1000865 |
| 1719959700 | 36.99 | -0.31 | -0.83 | 37.33 | 38.075 | 36.515 | 1728159 |
| 1719873300 | 37.3 | -0.65 | -1.71 | 37.78 | 38.45 | 36.78 | 1792259 |
| 1719614100 | 37.95 | 0 | 0.00 | 37.95 | 37.95 | 37.95 | 0 |
| 1719527700 | 37.95 | 0.11 | 0.29 | 37.86 | 38.01 | 37.46 | 2407758 |
| 1719441300 | 37.84 | -0.61 | -1.59 | 38.18 | 38.42 | 37.64 | 2100367 |
| 1719354900 | 38.45 | -0.81 | -2.06 | 39.4 | 39.4 | 37.8 | 1804819 |
| 1719268500 | 39.26 | -0.33 | -0.83 | 39.7 | 39.92 | 39.205 | 1208909 |
| 1719009300 | 39.59 | 0.42 | 1.07 | 39.23 | 39.72 | 38.54 | 2450252 |
| 1718922900 | 39.17 | 1.05 | 2.75 | 37.96 | 39.24 | 37.87 | 1424072 |
| 1718750100 | 38.12 | -0.37 | -0.96 | 38.34 | 38.555 | 37.95 | 2754450 |
| 1718663700 | 38.49 | 0.64 | 1.69 | 37.8 | 38.7 | 37.7 | 1601831 |
| 1718404500 | 37.85 | -0.81 | -2.10 | 38.18 | 38.96 | 37.71 | 1053570 |
| 1718318100 | 38.66 | 0.15 | 0.39 | 38.48 | 38.83 | 37.82 | 2449262 |
| 1718231700 | 38.51 | 0.61 | 1.61 | 38.69 | 39.66 | 38.46 | 3602249 |
| 1718145300 | 37.9 | -0.2 | -0.52 | 37.88 | 38.04 | 36.84 | 2655793 |
| 1718058900 | 38.1 | -0.2 | -0.52 | 38.01 | 38.28 | 37.6 | 1874114 |
| 1717799700 | 38.3 | -0.2 | -0.52 | 38.2 | 38.9 | 38.0104 | 1361926 |
| 1717713300 | 38.5 | -0.34 | -0.88 | 38.73 | 38.99 | 38.36 | 1084299 |
| 1717626900 | 38.84 | 0.51 | 1.33 | 38.5 | 39.03 | 38.04 | 1068802 |
| 1717540500 | 38.33 | -1.05 | -2.67 | 38.91 | 39.58 | 38.245 | 1649602 |
| 1717454100 | 39.38 | -0.05 | -0.13 | 39.55 | 39.81 | 38.59 | 1464087 |
| 1717194900 | 39.43 | 0.04 | 0.10 | 39.56 | 39.855 | 39.13 | 1332593 |
| 1717108500 | 39.39 | 0.44 | 1.13 | 39.07 | 39.75 | 39.06 | 1077545 |
| 1717022100 | 38.95 | -0.01 | -0.03 | 38.65 | 39.485 | 38.36 | 1299188 |
| 1716935700 | 38.96 | -0.31 | -0.79 | 37.87 | 39.86 | 37.87 | 1097134 |
| 1716590100 | 39.27 | -0.12 | -0.30 | 39.57 | 39.67 | 38.98 | 1391840 |
| 1716503700 | 39.39 | -1.01 | -2.50 | 40.67 | 40.915 | 39.24 | 1363533 |
| 1716417300 | 40.4 | -1.47 | -3.51 | 41.66 | 41.995 | 40.25 | 3455840 |
| 1716330900 | 41.87 | 0.32 | 0.77 | 41.55 | 42.36 | 41.55 | 1786083 |
| 1716244500 | 41.55 | 0.9 | 2.21 | 41 | 41.705 | 40.84 | 1748198 |
| 1715985300 | 40.65 | 1.04 | 2.63 | 39.6 | 40.71 | 39.52 | 2021221 |
| 1715898900 | 39.61 | -0.39 | -0.98 | 39.91 | 40.03 | 39.45 | 1465386 |
| 1715812500 | 40 | 0.4 | 1.01 | 40.15 | 40.24 | 39.53 | 1577900 |
| 1715726100 | 39.6 | 0.3 | 0.76 | 39.87 | 39.88 | 39.445 | 1540905 |
| 1715639700 | 39.3 | -1.07 | -2.65 | 40.81 | 40.81 | 39.29 | 1372565 |
| 1715380500 | 40.37 | -0.2 | -0.49 | 40.57 | 40.76 | 39.93 | 2083261 |
| 1715294100 | 40.57 | 1.23 | 3.13 | 39.5 | 40.63 | 39.5 | 2386578 |
| 1715207700 | 39.34 | 0.17 | 0.43 | 39.56 | 39.57 | 38.58 | 1844102 |
| 1715121300 | 39.17 | 0.87 | 2.27 | 38.44 | 39.64 | 38.15 | 4973324 |
| 1715034900 | 38.3 | 0.95 | 2.54 | 38.43 | 38.68 | 38.12 | 1689224 |
| 1714775700 | 37.35 | -0.25 | -0.66 | 38.16 | 38.98 | 37.11 | 3327574 |
| 1714689300 | 37.6 | 0.99 | 2.70 | 37.26 | 37.95 | 36.6 | 3698218 |
| 1714602900 | 36.61 | -0.35 | -0.95 | 36.81 | 37.18 | 36.295 | 3422733 |
| 1714516500 | 36.96 | -2.19 | -5.59 | 38.7 | 38.93 | 36.9 | 3638627 |
| 1714430100 | 39.15 | 0.43 | 1.11 | 39.03 | 39.2 | 38.7201 | 1647176 |
| 1714170900 | 38.72 | 0.76 | 2.00 | 38.03 | 38.86 | 37.81 | 2039275 |
| 1714084500 | 37.96 | -0.23 | -0.60 | 38.03 | 38.275 | 37.52 | 1722604 |
| 1713998100 | 38.19 | 0.41 | 1.09 | 37.78 | 38.24 | 37.465 | 1779088 |
| 1713911700 | 37.78 | -0.23 | -0.61 | 38.39 | 38.57 | 37.63 | 2495796 |
| 1713825300 | 38.01 | -0.45 | -1.17 | 38.16 | 38.17 | 36.72 | 4423068 |
| 1713566100 | 38.46 | 0.48 | 1.26 | 37.62 | 38.9 | 37.6 | 3015789 |
| 1713479700 | 37.98 | -0.72 | -1.86 | 38.91 | 39.075 | 37.62 | 2873206 |
| 1713393300 | 38.7 | -0.87 | -2.20 | 39.82 | 39.82 | 38.36 | 2314209 |
| 1713306900 | 39.57 | -0.55 | -1.37 | 39.88 | 40.16 | 39.525 | 1726211 |
| 1713220500 | 40.12 | -0.98 | -2.38 | 41.03 | 41.5 | 39.99 | 1545422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
