News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -2.23097112861 | 38.1 | 39.08 | 36.825 | 94304 | 37.74672783 | CS |
| 4 | 4.33 | 13.1530984204 | 32.92 | 39.08 | 32.29 | 130769 | 36.82168942 | CS |
| 12 | 5.29 | 16.5519399249 | 31.96 | 39.08 | 30.59 | 136622 | 33.75549235 | CS |
| 26 | 11.86 | 46.7113036629 | 25.39 | 39.08 | 23.6 | 207331 | 31.69298906 | CS |
| 52 | 12.58 | 50.9931090393 | 24.67 | 39.08 | 23.6 | 206288 | 31.62300263 | CS |
| 156 | 12.58 | 50.9931090393 | 24.67 | 39.08 | 23.6 | 206288 | 31.62300263 | CS |
| 260 | 12.58 | 50.9931090393 | 24.67 | 39.08 | 23.6 | 206288 | 31.62300263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 37.25 | 0.11 | 0.30 | 37.31 | 37.66 | 36.76 | 106446 |
| 1732917840 | 37.14 | -0.29 | -0.77 | 37.83 | 37.83 | 36.825 | 72161 |
| 1732750800 | 37.43 | -0.32 | -0.85 | 38.16 | 38.42 | 37.43 | 69120 |
| 1732664400 | 37.75 | -0.47 | -1.23 | 38.09 | 38.14 | 37.47 | 97844 |
| 1732578000 | 38.22 | 0.57 | 1.51 | 38.1 | 39.08 | 37.895 | 138090 |
| 1732318800 | 37.65 | 0.76 | 2.06 | 37.05 | 37.7 | 36.96 | 130908 |
| 1732232400 | 36.89 | 1 | 2.79 | 36.31 | 37.145 | 35.93 | 102693 |
| 1732146000 | 35.89 | -0.15 | -0.42 | 35.95 | 35.95 | 35.45 | 54410 |
| 1732059600 | 36.04 | -0.12 | -0.33 | 35.76 | 36.21 | 35.71 | 60028 |
| 1731973200 | 36.16 | -0.21 | -0.58 | 36.32 | 36.9 | 36.13 | 79717 |
| 1731714000 | 36.37 | 0.12 | 0.33 | 36.49 | 36.59 | 35.76 | 94628 |
| 1731627600 | 36.25 | -0.34 | -0.93 | 36.91 | 36.91 | 35.93 | 93448 |
| 1731541200 | 36.59 | -0.52 | -1.40 | 37.3 | 37.71 | 36.47 | 124427 |
| 1731454800 | 37.11 | -0.51 | -1.36 | 37.12 | 38.09 | 37.02 | 149691 |
| 1731368400 | 37.62 | 1.06 | 2.90 | 37.05 | 38.21 | 37.05 | 160328 |
| 1731109200 | 36.56 | 0.12 | 0.33 | 36.16 | 36.81 | 36.09 | 102487 |
| 1731022800 | 36.44 | -1.45 | -3.83 | 37.69 | 37.69 | 36.24 | 174824 |
| 1730936400 | 37.89 | 4.31 | 12.84 | 35.29 | 38.12 | 35.29 | 546317 |
| 1730850000 | 33.58 | 0.79 | 2.41 | 32.82 | 33.63 | 32.759999 | 115269 |
| 1730763600 | 32.79 | -0.36 | -1.09 | 32.92 | 33.03 | 32.29 | 118213 |
| 1730500800 | 33.15 | -0.32 | -0.96 | 33.81 | 33.81 | 33.07 | 86943 |
| 1730414400 | 33.47 | -0.6 | -1.76 | 34.26 | 34.26 | 33.47 | 116116 |
| 1730328000 | 34.07 | 0.08 | 0.24 | 33.8 | 34.93 | 33.8 | 122984 |
| 1730241600 | 33.99 | -0.28 | -0.82 | 33.98 | 34.14 | 33.68 | 117748 |
| 1730155200 | 34.27 | 1.28 | 3.88 | 33.42 | 34.385 | 33.33 | 98685 |
| 1729896000 | 32.99 | -0.23 | -0.69 | 33.439999 | 33.49 | 32.97 | 138670 |
| 1729809600 | 33.22 | -0.57 | -1.69 | 32.729999 | 33.67 | 32.06 | 141664 |
| 1729723200 | 33.79 | 1.43 | 4.42 | 32.13 | 33.935 | 32.13 | 164013 |
| 1729636800 | 32.36 | 0.39 | 1.22 | 31.97 | 32.395 | 31.92 | 100436 |
| 1729550400 | 31.97 | -1.33 | -3.99 | 33.27 | 33.34 | 31.97 | 101556 |
| 1729291200 | 33.299999 | -0.66 | -1.94 | 33.96 | 33.96 | 33.22 | 79615 |
| 1729204800 | 33.96 | 0.04 | 0.12 | 33.75 | 34.04 | 33.57 | 78472 |
| 1729118400 | 33.92 | 0.76 | 2.29 | 33.58 | 34.18 | 33.439999 | 123867 |
| 1729032000 | 33.159999 | 0.46 | 1.41 | 32.71 | 34.02 | 32.58 | 115050 |
| 1728945600 | 32.7 | 0.23 | 0.71 | 32.439999 | 32.875 | 32.189999 | 89332 |
| 1728686400 | 32.47 | 1.25 | 4.00 | 31.45 | 32.52 | 31.39 | 140157 |
| 1728600000 | 31.22 | -0.02 | -0.06 | 30.98 | 31.22 | 30.75 | 193955 |
| 1728513600 | 31.24 | 0 | 0.00 | 31.46 | 31.62 | 31.11 | 118361 |
| 1728427200 | 31.24 | -0.04 | -0.13 | 31.48 | 31.63 | 31.164 | 109016 |
| 1728340800 | 31.28 | -0.04 | -0.13 | 31.14 | 31.48 | 31.045 | 79956 |
| 1728081600 | 31.32 | 0.34 | 1.10 | 31.51 | 31.66 | 31.095 | 206694 |
| 1727995200 | 30.98 | 0 | 0.00 | 30.66 | 31.055 | 30.62 | 149861 |
| 1727908800 | 30.98 | -0.02 | -0.06 | 31.11 | 31.415 | 30.825 | 106044 |
| 1727822400 | 31 | -1.13 | -3.52 | 31.94 | 32.11 | 30.98 | 153081 |
| 1727736000 | 32.13 | 0.48 | 1.52 | 31.74 | 32.369999 | 31.6 | 88594 |
| 1727476800 | 31.65 | 0.05 | 0.16 | 31.91 | 32.15 | 31.491 | 76181 |
| 1727390400 | 31.6 | 0.12 | 0.38 | 31.91 | 31.91 | 31.455 | 106664 |
| 1727304000 | 31.48 | -0.6 | -1.87 | 32.009999 | 32.009999 | 31.47 | 167998 |
| 1727217600 | 32.08 | -0.44 | -1.35 | 32.34 | 32.68 | 32.04 | 109786 |
| 1727131200 | 32.52 | -0.25 | -0.76 | 32.84 | 33.09 | 32.45 | 129344 |
| 1726872000 | 32.77 | -1.21 | -3.56 | 33.74 | 33.74 | 32.729999 | 489470 |
| 1726785600 | 33.98 | 1.21 | 3.69 | 33.46 | 34.005 | 32.82 | 208704 |
| 1726699200 | 32.77 | 0.11 | 0.34 | 32.67 | 33.93 | 32.34 | 187209 |
| 1726612800 | 32.659999 | 0.19 | 0.59 | 32.85 | 33.42 | 32.5 | 128066 |
| 1726526400 | 32.47 | 0.33 | 1.03 | 32.119999 | 32.77 | 31.76 | 144885 |
| 1726267200 | 32.14 | 1.05 | 3.38 | 31.54 | 32.14 | 31.39 | 169201 |
| 1726180800 | 31.09 | -0.06 | -0.19 | 31.29 | 31.35 | 30.805 | 95175 |
| 1726094400 | 31.15 | -0.61 | -1.92 | 31.4 | 31.71 | 30.59 | 129684 |
| 1726008000 | 31.76 | 0.07 | 0.22 | 32.02 | 32.02 | 31.1 | 183249 |
| 1725921600 | 31.69 | -0.29 | -0.91 | 31.96 | 32.22 | 31.64 | 229617 |
| 1725662400 | 31.98 | -0.68 | -2.08 | 32.799999 | 32.92 | 31.93 | 217192 |
| 1725576000 | 32.659999 | -0.56 | -1.69 | 33.299999 | 33.39 | 32.57 | 149274 |
| 1725489600 | 33.22 | -0.67 | -1.98 | 33.88 | 34.07 | 33.22 | 221938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
