News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.440528634361 | 38.59 | 39.602 | 38.12 | 480359 | 38.63477602 | CS |
| 4 | 2.85 | 8.0123699747 | 35.57 | 39.602 | 33.9 | 481721 | 36.79065934 | CS |
| 12 | 5.54 | 16.8491484185 | 32.88 | 39.602 | 32.845 | 521661 | 36.91076674 | CS |
| 26 | 5.07 | 15.2023988006 | 33.35 | 39.602 | 29.6601 | 526267 | 35.03941768 | CS |
| 52 | 12.55 | 48.5117897178 | 25.87 | 39.602 | 23.673 | 538009 | 31.61926258 | CS |
| 156 | 10.36 | 36.9208838204 | 28.06 | 39.602 | 20.04 | 555694 | 27.84269424 | CS |
| 260 | 17.45 | 83.214115403 | 20.97 | 39.602 | 14.53 | 709751 | 25.64219403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 38.42 | -1.03 | -2.61 | 39.57 | 39.57 | 38.12 | 636059 |
| 1737762000 | 39.45 | 1.07 | 2.79 | 39.14 | 39.602 | 39.005 | 373818 |
| 1737675600 | 38.38 | 0 | 0.00 | 38.38 | 38.38 | 38.38 | 0 |
| 1737589200 | 38.38 | -0.13 | -0.34 | 38.33 | 38.755 | 38.2 | 418419 |
| 1737502800 | 38.51 | 0.33 | 0.86 | 38.59 | 39.19 | 38.32 | 493140 |
| 1737157200 | 38.18 | 0.6 | 1.60 | 37.95 | 38.337 | 37.76 | 481857 |
| 1737070800 | 37.58 | -0.08 | -0.21 | 37.81 | 37.9327 | 37.24 | 355640 |
| 1736984400 | 37.66 | 0.2 | 0.53 | 38 | 38.12 | 37.52 | 626158 |
| 1736898000 | 37.46 | 1.25 | 3.45 | 36.78 | 37.66 | 36.65 | 447549 |
| 1736811600 | 36.21 | 1.26 | 3.61 | 34.89 | 36.24 | 34.89 | 468420 |
| 1736552400 | 34.95 | 0.13 | 0.37 | 34.12 | 35.29 | 34.065 | 538895 |
| 1736379600 | 34.82 | -0.48 | -1.36 | 35 | 35.075 | 33.9 | 793067 |
| 1736293200 | 35.3 | -0.91 | -2.51 | 36.29 | 36.53 | 35.09 | 459542 |
| 1736206800 | 36.21 | 0.27 | 0.75 | 36.05 | 36.72 | 35.84 | 557998 |
| 1735947600 | 35.94 | 0.86 | 2.45 | 35.22 | 36.04 | 34.91 | 347636 |
| 1735861200 | 35.08 | -0.02 | -0.06 | 35.37 | 35.675 | 34.77 | 333435 |
| 1735688400 | 35.1 | -0.17 | -0.48 | 35.57 | 35.79 | 35.04 | 375903 |
| 1735602000 | 35.27 | -0.21 | -0.59 | 35.37 | 35.5325 | 34.88 | 1016314 |
| 1735342800 | 35.48 | -0.43 | -1.20 | 35.86 | 36.05 | 35.13 | 217164 |
| 1735256400 | 35.91 | 0.08 | 0.22 | 35.69 | 36.02 | 35.355 | 227068 |
| 1735077840 | 35.83 | 0.66 | 1.88 | 35.2 | 35.85 | 34.99 | 127890 |
| 1734997200 | 35.17 | -0.59 | -1.65 | 35.6 | 35.67 | 34.9 | 560508 |
| 1734738000 | 35.76 | 0.38 | 1.07 | 35.15 | 36.59 | 35.15 | 1927014 |
| 1734651600 | 35.38 | 0.41 | 1.17 | 35.6 | 36.09 | 35.32 | 588757 |
| 1734565200 | 34.97 | -1.71 | -4.66 | 36.65 | 37.18 | 34.5 | 633554 |
| 1734478800 | 36.68 | -1.1 | -2.91 | 37.5 | 37.655 | 36.04 | 603630 |
| 1734392400 | 37.78 | 0.46 | 1.23 | 37.38 | 37.82 | 37.11 | 420317 |
| 1734133200 | 37.32 | -0.06 | -0.16 | 37.28 | 37.71 | 37.21 | 319971 |
| 1734046800 | 37.38 | -0.53 | -1.40 | 37.89 | 37.97 | 37.36 | 313463 |
| 1733960400 | 37.91 | -0.46 | -1.20 | 38.89 | 39 | 37.88 | 442905 |
| 1733874000 | 38.37 | 1.01 | 2.70 | 37.38 | 38.8125 | 36.71 | 500258 |
| 1733787600 | 37.36 | -0.62 | -1.63 | 38.26 | 38.455 | 37.28 | 503958 |
| 1733528400 | 37.98 | 0.63 | 1.69 | 37.89 | 38.1 | 37.385 | 435041 |
| 1733442000 | 37.35 | -0.19 | -0.51 | 37.51 | 37.83 | 37.29 | 312111 |
| 1733355600 | 37.54 | 0.19 | 0.51 | 37.11 | 37.73 | 37.04 | 332357 |
| 1733269200 | 37.35 | -0.32 | -0.85 | 37.78 | 37.79 | 37.18 | 350958 |
| 1733182800 | 37.67 | -0.03 | -0.08 | 37.69 | 38.1 | 37.07 | 405438 |
| 1732917840 | 37.7 | 0.25 | 0.67 | 37.86 | 38.1 | 37.6 | 247999 |
| 1732750800 | 37.45 | -0.23 | -0.61 | 37.82 | 38.07 | 37.43 | 336380 |
| 1732664400 | 37.68 | -0.19 | -0.50 | 37.46 | 37.87 | 37.14 | 462789 |
| 1732578000 | 37.87 | 0.32 | 0.85 | 37.87 | 38.54 | 37.86 | 549774 |
| 1732318800 | 37.55 | 0.38 | 1.02 | 37.37 | 37.95 | 37.235 | 645870 |
| 1732232400 | 37.17 | 0.12 | 0.32 | 37.15 | 37.73 | 36.93 | 456385 |
| 1732146000 | 37.05 | -0.93 | -2.45 | 37.96 | 38.16 | 36.62 | 537378 |
| 1732059600 | 37.98 | 0.54 | 1.44 | 37.09 | 38 | 37.07 | 304176 |
| 1731973200 | 37.44 | 0.22 | 0.59 | 37.13 | 37.6 | 37.1 | 399546 |
| 1731714000 | 37.22 | -0.15 | -0.40 | 37.8 | 37.87 | 36.85 | 375997 |
| 1731627600 | 37.37 | -0.5 | -1.32 | 38.19 | 38.38 | 36.88 | 387933 |
| 1731541200 | 37.87 | -0.41 | -1.07 | 38.5 | 38.51 | 37.67 | 470251 |
| 1731454800 | 38.28 | 0.08 | 0.21 | 38.17 | 38.69 | 38 | 1733902 |
| 1731368400 | 38.2 | 1.06 | 2.85 | 37.7 | 38.36 | 37.515 | 610096 |
| 1731109200 | 37.14 | 0.28 | 0.76 | 36.87 | 37.53 | 36.81 | 662389 |
| 1731022800 | 36.86 | -0.14 | -0.38 | 36.91 | 37.35 | 36.39 | 703756 |
| 1730936400 | 37 | 3.2 | 9.47 | 35.99 | 37.54 | 35.84 | 986435 |
| 1730850000 | 33.8 | 0.79 | 2.39 | 32.88 | 33.95 | 32.845 | 352431 |
| 1730763600 | 33.009999 | 0.43 | 1.32 | 32.299999 | 33.33 | 32.259999 | 365110 |
| 1730500800 | 32.58 | -1.7 | -4.96 | 34.46 | 34.505 | 32.47 | 704768 |
| 1730414400 | 34.28 | -1.45 | -4.06 | 34.54 | 35.8 | 34.27 | 435500 |
| 1730328000 | 35.73 | 0.09 | 0.25 | 35.52 | 36.11 | 35.52 | 469221 |
| 1730241600 | 35.64 | -0.51 | -1.41 | 35.94 | 35.99 | 35.52 | 315785 |
| 1730155200 | 36.15 | 0.71 | 2.00 | 35.72 | 36.4 | 35.69 | 450668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
