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 | 3.25 | 8.64361702128 | 37.6 | 41.17 | 37.5 | 2878527 | 39.36664586 | CS |
| 4 | 3.74 | 10.0781460523 | 37.11 | 41.17 | 36.91 | 2485230 | 38.75747302 | CS |
| 12 | 4.25 | 11.6120218579 | 36.6 | 41.17 | 34.68 | 2668711 | 37.63878048 | CS |
| 26 | -7.51 | -15.52936311 | 48.36 | 48.61 | 34.68 | 3635122 | 40.81335221 | CS |
| 52 | 15.64 | 62.0388734629 | 25.21 | 50.2 | 22.261 | 5931236 | 37.02039246 | CS |
| 156 | 17.35 | 73.829787234 | 23.5 | 50.2 | 16.41 | 10696863 | 27.04875699 | CS |
| 260 | 25.54 | 166.819072502 | 15.31 | 50.2 | 4.54 | 13046749 | 20.79538993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 40.75 | 0.12 | 0.30 | 40.62 | 40.85 | 40.39 | 2842493 |
| 1721947200 | 40.63 | 1.04 | 2.63 | 39.77 | 41.17 | 39.498 | 3763389 |
| 1721860800 | 39.59 | 0.11 | 0.28 | 39.29 | 40.15 | 39.29 | 2816368 |
| 1721774400 | 39.48 | 1.42 | 3.72 | 37.94 | 39.58 | 37.88 | 3086191 |
| 1721688000 | 38.065 | -0.12 | -0.30 | 38.22 | 38.31 | 37.95 | 1082323 |
| 1721428800 | 38.18 | 0.34 | 0.90 | 37.6 | 38.415 | 37.5 | 3644366 |
| 1721342400 | 37.84 | -0.3 | -0.79 | 38.19 | 38.3 | 37.799 | 1986617 |
| 1721256000 | 38.14 | -0.06 | -0.16 | 38.1199 | 38.6 | 37.78 | 1957328 |
| 1721169600 | 38.2 | -0.36 | -0.93 | 38.4 | 38.48 | 38.02 | 2624282 |
| 1721083200 | 38.56 | -0.74 | -1.88 | 39.9 | 40.07 | 38.45 | 4797990 |
| 1720824000 | 39.3 | 0.57 | 1.47 | 39 | 39.395 | 38.64 | 1892187 |
| 1720737600 | 38.73 | 0.55 | 1.44 | 38.4 | 39 | 38.2 | 2172772 |
| 1720651200 | 38.18 | -0.61 | -1.57 | 38.84 | 38.99 | 37.93 | 2053913 |
| 1720564800 | 38.79 | -0.41 | -1.05 | 39.2 | 39.43 | 38.63 | 965629 |
| 1720478400 | 39.2 | 0.5 | 1.29 | 38.7 | 39.305 | 38.6 | 1540082 |
| 1720219200 | 38.7 | -0.49 | -1.25 | 38.9 | 39.17 | 38.69 | 2032816 |
| 1720040640 | 39.19 | 0.85 | 2.22 | 38.55 | 39.6399 | 38.44 | 3585721 |
| 1719960000 | 38.34 | 0.15 | 0.39 | 38.2 | 38.59 | 37.8601 | 1706049 |
| 1719873600 | 38.19 | 0.39 | 1.03 | 37.85 | 38.68 | 37.57 | 1885866 |
| 1719614400 | 37.8 | 1 | 2.72 | 37.11 | 38.26 | 36.91 | 3625489 |
| 1719528000 | 36.8 | -0.38 | -1.02 | 36.94 | 37.25 | 36.47 | 2380264 |
| 1719441600 | 37.18 | 1.97 | 5.60 | 35.47 | 37.35 | 34.745 | 5070300 |
| 1719355200 | 35.21 | -1.06 | -2.92 | 36.18 | 36.22 | 34.68 | 4662337 |
| 1719268800 | 36.27 | -0.38 | -1.04 | 36.7 | 36.73 | 36.21 | 2455712 |
| 1719009600 | 36.65 | -0.37 | -1.00 | 36.95 | 37.2 | 36.6 | 3984812 |
| 1718923200 | 37.02 | -0.05 | -0.13 | 37.2 | 37.46 | 37.02 | 2413712 |
| 1718750400 | 37.07 | 0.2 | 0.54 | 36.8 | 37.18 | 35.99 | 3150931 |
| 1718664000 | 36.87 | 0.41 | 1.12 | 36.58 | 37.29 | 36.36 | 3653140 |
| 1718404800 | 36.46 | -0.3 | -0.82 | 36.43 | 36.73 | 36.23 | 2916875 |
| 1718318400 | 36.76 | -0.48 | -1.29 | 37.06 | 37.2 | 36.29 | 2618864 |
| 1718232000 | 37.24 | 0 | 0.00 | 37.2222 | 37.48 | 37.135 | 2111956 |
| 1718145600 | 37.24 | -0.81 | -2.13 | 38.05 | 38.07 | 36.41 | 3541226 |
| 1718059200 | 38.05 | -0.22 | -0.57 | 38.05 | 38.41 | 38 | 1652632 |
| 1717800000 | 38.27 | -0.05 | -0.13 | 38.1 | 38.5 | 38.05 | 2227002 |
| 1717713600 | 38.32 | -0.05 | -0.13 | 38.37 | 38.8 | 38.14 | 1321669 |
| 1717627200 | 38.37 | 0.28 | 0.74 | 38.18 | 38.51 | 38.08 | 1658835 |
| 1717540800 | 38.09 | -0.64 | -1.65 | 38.78 | 38.78 | 37.83 | 2149085 |
| 1717454400 | 38.73 | 0.38 | 0.99 | 38.48 | 38.9 | 38.09 | 2258355 |
| 1717195200 | 38.35 | 0.23 | 0.60 | 38.17 | 38.84 | 38 | 3693709 |
| 1717108800 | 38.12 | 1 | 2.69 | 37.19 | 38.96 | 37.19 | 4873773 |
| 1717022400 | 37.12 | 0.3 | 0.81 | 36.6 | 37.15 | 36.6 | 3575954 |
| 1716936000 | 36.82 | 0.91 | 2.53 | 35.95 | 36.82 | 35.865 | 3706572 |
| 1716590400 | 35.91 | -0.02 | -0.06 | 35.98 | 36.11 | 35.76 | 1551099 |
| 1716504000 | 35.93 | -0.29 | -0.80 | 36.4 | 36.41 | 35.6 | 4048749 |
| 1716417600 | 36.22 | 0.06 | 0.17 | 36.19 | 36.395 | 35.97 | 1843719 |
| 1716331200 | 36.16 | -0.59 | -1.61 | 36.77 | 36.84 | 36.09 | 1907619 |
| 1716244800 | 36.75 | 0.84 | 2.34 | 36.51 | 36.9275 | 36.06 | 2890131 |
| 1715985600 | 35.91 | -1.44 | -3.86 | 37.35 | 37.355 | 35.57 | 6222093 |
| 1715899200 | 37.35 | -0.88 | -2.30 | 38.33 | 38.44 | 37.28 | 2003197 |
| 1715812800 | 38.23 | 0.23 | 0.61 | 38.3 | 38.45 | 38.04 | 1667643 |
| 1715726400 | 38 | 0.03 | 0.08 | 38.08 | 38.35 | 37.82 | 1615367 |
| 1715640000 | 37.97 | -0.05 | -0.13 | 38.15 | 38.44 | 37.94 | 787707 |
| 1715380800 | 38.02 | -0.2 | -0.52 | 38.55 | 38.55 | 37.95 | 1104785 |
| 1715294400 | 38.22 | -0.13 | -0.34 | 38.29 | 39.03 | 38 | 2583742 |
| 1715208000 | 38.35 | 0.22 | 0.58 | 37.9 | 38.45 | 37.73 | 2216700 |
| 1715121600 | 38.13 | 0.09 | 0.24 | 38.15 | 38.5 | 37.96 | 2078907 |
| 1715035200 | 38.04 | 1.57 | 4.30 | 37.18 | 38.16 | 37.13 | 4106774 |
| 1714776000 | 36.47 | -0.58 | -1.57 | 36.6 | 37.06 | 36.25 | 2191177 |
| 1714689600 | 37.05 | 0.07 | 0.19 | 37.36 | 37.5 | 36.68 | 2271449 |
| 1714603200 | 36.98 | 0.48 | 1.32 | 36.71 | 37.195 | 36.3 | 2872424 |
| 1714516800 | 36.5 | -0.46 | -1.24 | 36.89 | 36.96 | 36.425 | 3623753 |
| 1714430400 | 36.96 | -0.46 | -1.23 | 37.54 | 37.64 | 36.69 | 2431658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
