News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 5.35617183252 | 36.78 | 38.8899 | 36.64 | 54246 | 37.87052023 | CS |
| 4 | 0.43 | 1.12212943633 | 38.32 | 39.62 | 36.0178 | 65704 | 37.97249918 | CS |
| 12 | -4.07 | -9.50490425035 | 42.82 | 43.33 | 35.29 | 62185 | 39.03949631 | CS |
| 26 | 0.27 | 0.701663201663 | 38.48 | 43.79 | 35.1 | 65829 | 38.98513503 | CS |
| 52 | 1.52 | 4.082728982 | 37.23 | 43.79 | 30.465 | 84433 | 37.51205098 | CS |
| 156 | 1.15 | 3.0585106383 | 37.6 | 43.79 | 22.67 | 71282 | 32.64232367 | CS |
| 260 | 3.2 | 9.00140646976 | 35.55 | 47.12 | 21.49 | 66882 | 33.17206874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 38.11 | 0.17 | 0.45 | 38 | 38.79 | 37.6 | 74343 |
| 1739490000 | 37.94 | 0.31 | 0.82 | 37.75 | 38.455 | 37.31 | 40848 |
| 1739403600 | 37.63 | -0.08 | -0.21 | 37.23 | 37.94 | 36.99 | 53776 |
| 1739317200 | 37.71 | 0.77 | 2.08 | 36.78 | 37.83 | 36.64 | 48016 |
| 1739230800 | 36.94 | 0.09 | 0.24 | 37.14 | 38 | 36.56 | 52765 |
| 1738971600 | 36.85 | -0.95 | -2.51 | 37.09 | 37.09 | 36.0178 | 81511 |
| 1738885200 | 37.8 | -0.18 | -0.47 | 38.13 | 38.32 | 37.69 | 31773 |
| 1738798800 | 37.98 | 0.18 | 0.48 | 37.88 | 38.32 | 37.6 | 35567 |
| 1738712400 | 37.8 | 0.2 | 0.53 | 37.38 | 37.98 | 37.38 | 43423 |
| 1738626000 | 37.6 | -0.78 | -2.03 | 37.56 | 38 | 36.59 | 93937 |
| 1738366800 | 38.38 | -0.67 | -1.72 | 39.05 | 39.62 | 38.33 | 158870 |
| 1738280400 | 39.05 | 0.25 | 0.64 | 39 | 39.41 | 38.9 | 49906 |
| 1738194000 | 38.8 | 0.89 | 2.35 | 37.8 | 38.95 | 37.54 | 87294 |
| 1738107600 | 37.91 | 0.5 | 1.34 | 37.46 | 38.14 | 37.245 | 80174 |
| 1738021200 | 37.41 | -0.46 | -1.21 | 37.9 | 38.62 | 37.34 | 68926 |
| 1737762000 | 37.87 | -0.42 | -1.10 | 38.2 | 38.28 | 37.5501 | 32171 |
| 1737675600 | 38.29 | 0 | 0.00 | 38.29 | 38.29 | 38.29 | 0 |
| 1737589200 | 38.29 | -0.28 | -0.73 | 38.54 | 38.595 | 38.1 | 81663 |
| 1737502800 | 38.57 | 0.93 | 2.47 | 38.08 | 38.7586 | 38.01 | 72425 |
| 1737157200 | 37.64 | 0.21 | 0.56 | 37.85 | 38.11 | 37.37 | 65408 |
| 1737070800 | 37.43 | -0.23 | -0.61 | 37.76 | 37.81 | 37.28 | 30232 |
| 1736984400 | 37.66 | 0.6 | 1.62 | 38.02 | 38.02 | 37.25 | 35312 |
| 1736898000 | 37.06 | 0.6 | 1.65 | 36.7 | 37.445 | 36.56 | 37621 |
| 1736811600 | 36.46 | 0.62 | 1.73 | 35.29 | 36.56 | 35.29 | 39001 |
| 1736552400 | 35.84 | -1.36 | -3.66 | 36.53 | 36.81 | 35.74 | 63140 |
| 1736379600 | 37.2 | 0.29 | 0.79 | 36.73 | 37.21 | 36.51 | 52420 |
| 1736293200 | 36.91 | -0.56 | -1.49 | 37.58 | 37.8 | 36.71 | 77441 |
| 1736206800 | 37.47 | 0.05 | 0.13 | 37.47 | 38.11 | 37.37 | 63416 |
| 1735947600 | 37.42 | 0.12 | 0.32 | 37.43 | 37.645 | 37.15 | 40489 |
| 1735861200 | 37.3 | -0.62 | -1.64 | 38.22 | 38.67 | 37.12 | 55278 |
| 1735688400 | 37.92 | 0.06 | 0.16 | 38.27 | 38.5 | 37.75 | 32071 |
| 1735602000 | 37.86 | -0.37 | -0.97 | 38.09 | 38.09 | 37.5113 | 35838 |
| 1735342800 | 38.23 | -0.48 | -1.24 | 38.65 | 38.65 | 37.81 | 48837 |
| 1735256400 | 38.71 | 0.04 | 0.10 | 38.52 | 38.77 | 38.2 | 34919 |
| 1735077840 | 38.67 | 0.17 | 0.44 | 38.51 | 38.72 | 38.23 | 19475 |
| 1734997200 | 38.5 | -0.63 | -1.61 | 39.19 | 39.3 | 38.48 | 57897 |
| 1734738000 | 39.13 | -0.46 | -1.16 | 39.34 | 39.99 | 37.81 | 299307 |
| 1734651600 | 39.59 | 0.5 | 1.28 | 39.9 | 40.075 | 38.97 | 89238 |
| 1734565200 | 39.09 | -2.06 | -5.01 | 41.3 | 41.51 | 38.83 | 120869 |
| 1734478800 | 41.15 | -0.09 | -0.22 | 41.01 | 41.29 | 40.82 | 83485 |
| 1734392400 | 41.24 | 0.69 | 1.70 | 40.65 | 41.29 | 39.4678 | 55467 |
| 1734133200 | 40.55 | -0.8 | -1.93 | 41.15 | 41.25 | 40.33 | 40465 |
| 1734046800 | 41.35 | -0.65 | -1.55 | 41.99 | 42.225 | 41.17 | 49219 |
| 1733960400 | 42 | 0.32 | 0.77 | 42 | 42.32 | 41.3647 | 89485 |
| 1733874000 | 41.68 | -0.2 | -0.48 | 42 | 42.35 | 41.48 | 79271 |
| 1733787600 | 41.88 | -0.12 | -0.29 | 42.18 | 42.37 | 41.75 | 63002 |
| 1733528400 | 42 | 0.16 | 0.38 | 42.26 | 42.26 | 41.5 | 38376 |
| 1733442000 | 41.84 | -0.57 | -1.34 | 42.41 | 42.45 | 41.82 | 72300 |
| 1733355600 | 42.41 | -0.19 | -0.45 | 42.85 | 42.911 | 42.36 | 70746 |
| 1733269200 | 42.6 | -0.22 | -0.51 | 42.63 | 43.33 | 42.14 | 49043 |
| 1733182800 | 42.82 | 0.22 | 0.52 | 42.69 | 43.17 | 42.25 | 49676 |
| 1732917840 | 42.6 | 0.31 | 0.73 | 42.68 | 42.833 | 42.49 | 33538 |
| 1732750800 | 42.29 | -0.32 | -0.75 | 42.67 | 42.97 | 42.18 | 47230 |
| 1732664400 | 42.61 | -0.48 | -1.11 | 42.93 | 42.93 | 42 | 43069 |
| 1732578000 | 43.09 | 0.51 | 1.20 | 42.83 | 43.79 | 42.28 | 89716 |
| 1732318800 | 42.58 | 0.59 | 1.41 | 42.27 | 42.7 | 42.095 | 79896 |
| 1732232400 | 41.99 | 1.01 | 2.46 | 41.22 | 42.15 | 40.93 | 57048 |
| 1732146000 | 40.98 | 0.5 | 1.24 | 40.48 | 41.05 | 40.055 | 51319 |
| 1732059600 | 40.48 | -0.32 | -0.78 | 40.48 | 40.805 | 39.91 | 51580 |
| 1731973200 | 40.8 | 0.09 | 0.22 | 40.88 | 41.115 | 40.61 | 40296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
