News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -1.63976428388 | 39.03 | 39.24 | 37.15 | 515703 | 38.48182523 | CS |
| 4 | 2.64 | 7.38461538462 | 35.75 | 39.6 | 35.46 | 568864 | 37.82460786 | CS |
| 12 | -0.61 | -1.5641025641 | 39 | 40.41 | 35.46 | 746929 | 37.88713338 | CS |
| 26 | 5.1 | 15.3199158907 | 33.29 | 40.99 | 31.22 | 829819 | 35.94187547 | CS |
| 52 | 2 | 5.49601538884 | 36.39 | 45.62 | 31.22 | 801033 | 38.00796224 | CS |
| 156 | 11.33 | 41.8699186992 | 27.06 | 45.62 | 16.55 | 1043337 | 28.56386311 | CS |
| 260 | 10.11 | 35.7496463932 | 28.28 | 45.62 | 16.55 | 1277920 | 30.04776233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 38.39 | -0.45 | -1.16 | 39.04 | 39.04 | 38.38 | 568538 |
| 1738885200 | 38.84 | -0.04 | -0.10 | 38.98 | 39.08 | 38.5 | 544763 |
| 1738798800 | 38.88 | 0.78 | 2.05 | 38.4 | 38.95 | 38.105 | 441369 |
| 1738712400 | 38.1 | 0.15 | 0.40 | 38.22 | 38.3399 | 37.74 | 395949 |
| 1738626000 | 37.95 | -0.6 | -1.56 | 37.61 | 38.295 | 37.15 | 480962 |
| 1738366800 | 38.55 | -0.52 | -1.33 | 39.03 | 39.24 | 38.22 | 694418 |
| 1738280400 | 39.07 | 1.16 | 3.06 | 38.47 | 39.6 | 38.37 | 750381 |
| 1738194000 | 37.91 | -0.09 | -0.24 | 38.06 | 38.3 | 37.73 | 368106 |
| 1738107600 | 38 | 0 | 0.00 | 37.9 | 38.11 | 37.65 | 343730 |
| 1738021200 | 38 | -0.62 | -1.61 | 38.18 | 38.56 | 37.88 | 576694 |
| 1737762000 | 38.62 | 0.11 | 0.29 | 38.41 | 38.96 | 38.365 | 497146 |
| 1737675600 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1737589200 | 38.51 | -0.49 | -1.26 | 39.06 | 39.54 | 38.39 | 577345 |
| 1737502800 | 39 | 1.54 | 4.11 | 37.835 | 39.05 | 37.685 | 907593 |
| 1737157200 | 37.46 | 0.25 | 0.67 | 37.48 | 37.82 | 37.34 | 490087 |
| 1737070800 | 37.21 | 0.39 | 1.06 | 36.67 | 37.26 | 36.57 | 543948 |
| 1736984400 | 36.82 | 0.47 | 1.29 | 37.14 | 37.53 | 36.56 | 642179 |
| 1736898000 | 36.35 | 0.59 | 1.65 | 35.75 | 36.6 | 35.75 | 617671 |
| 1736811600 | 35.76 | -0.21 | -0.58 | 35.53 | 36 | 35.46 | 609010 |
| 1736552400 | 35.97 | -0.15 | -0.42 | 35.75 | 36.23 | 35.66 | 725828 |
| 1736379600 | 36.12 | -0.51 | -1.39 | 36.03 | 36.25 | 35.81 | 564042 |
| 1736293200 | 36.63 | -0.26 | -0.70 | 36.98 | 37.38 | 36.24 | 816019 |
| 1736206800 | 36.89 | 0.17 | 0.46 | 36.95 | 37.485 | 36.83 | 705947 |
| 1735947600 | 36.72 | 0.66 | 1.83 | 36.2 | 36.76 | 36.05 | 506013 |
| 1735861200 | 36.06 | -0.41 | -1.12 | 36.57 | 36.95 | 35.98 | 508162 |
| 1735688400 | 36.47 | 0.25 | 0.69 | 36.29 | 36.63 | 36.195 | 538973 |
| 1735602000 | 36.22 | -0.39 | -1.07 | 36.31 | 36.47 | 35.895 | 409591 |
| 1735342800 | 36.61 | -0.74 | -1.98 | 37.055 | 37.39 | 36.41 | 306555 |
| 1735256400 | 37.35 | 0.24 | 0.65 | 36.96 | 37.42 | 36.96 | 394721 |
| 1735077840 | 37.11 | 0.29 | 0.79 | 36.84 | 37.13 | 36.63 | 182333 |
| 1734997200 | 36.82 | 0.29 | 0.79 | 36.27 | 36.93 | 36.27 | 584425 |
| 1734738000 | 36.53 | 0.15 | 0.41 | 35.99 | 36.9 | 35.99 | 4005180 |
| 1734651600 | 36.38 | -0.57 | -1.54 | 37.16 | 37.32 | 36.34 | 996668 |
| 1734565200 | 36.95 | -1.23 | -3.22 | 38.16 | 38.405 | 36.74 | 863268 |
| 1734478800 | 38.18 | -1.25 | -3.17 | 39.215 | 39.395 | 38.12 | 1315257 |
| 1734392400 | 39.43 | -0.17 | -0.43 | 39.43 | 39.86 | 39.08 | 772299 |
| 1734133200 | 39.6 | -0.31 | -0.78 | 39.54 | 39.68 | 39.01 | 759333 |
| 1734046800 | 39.91 | 0.75 | 1.92 | 39.66 | 40.41 | 39.66 | 1127210 |
| 1733960400 | 39.16 | 0.01 | 0.03 | 39.32 | 39.425 | 38.93 | 818061 |
| 1733874000 | 39.15 | 0.26 | 0.67 | 39.31 | 39.87 | 38.69 | 1079550 |
| 1733787600 | 38.89 | 0.25 | 0.65 | 38.745 | 39.1 | 38.56 | 513784 |
| 1733528400 | 38.64 | 0.13 | 0.34 | 38.54 | 38.79 | 38.31 | 728748 |
| 1733442000 | 38.51 | -0.57 | -1.46 | 39.005 | 39.1806 | 38.4 | 438841 |
| 1733355600 | 39.08 | 0.15 | 0.39 | 39.255 | 39.255 | 38.62 | 494458 |
| 1733269200 | 38.93 | -0.38 | -0.97 | 39.07 | 39.1563 | 38.7 | 587250 |
| 1733182800 | 39.31 | 0.05 | 0.13 | 39.38 | 39.585 | 39.1 | 806475 |
| 1732917840 | 39.26 | 0.08 | 0.20 | 39.435 | 39.635 | 39.2 | 674347 |
| 1732750800 | 39.18 | 0.23 | 0.59 | 39.02 | 39.39 | 38.71 | 623995 |
| 1732664400 | 38.95 | -0.07 | -0.18 | 38.91 | 39.125 | 38.64 | 828088 |
| 1732578000 | 39.02 | 0.18 | 0.46 | 39.3197 | 39.6257 | 38.98 | 1321142 |
| 1732318800 | 38.84 | 0.52 | 1.36 | 38.56 | 38.95 | 38.43 | 1132312 |
| 1732232400 | 38.32 | 0.93 | 2.49 | 37.58 | 38.48 | 37.34 | 941353 |
| 1732146000 | 37.39 | 0.3 | 0.81 | 37.095 | 37.525 | 36.79 | 958778 |
| 1732059600 | 37.09 | -0.53 | -1.41 | 37.42 | 37.48 | 37.04 | 1062765 |
| 1731973200 | 37.62 | -0.46 | -1.21 | 38.025 | 38.315 | 37.6 | 749599 |
| 1731714000 | 38.08 | -0.86 | -2.21 | 38.875 | 39.1 | 38.04 | 700578 |
| 1731627600 | 38.94 | -0.18 | -0.46 | 39 | 39.155 | 38.76 | 876553 |
| 1731541200 | 39.12 | -0.4 | -1.01 | 39.59 | 39.765 | 39.07 | 1152281 |
| 1731454800 | 39.52 | -0.83 | -2.06 | 40.22 | 40.33 | 39.51 | 1088103 |
| 1731368400 | 40.35 | 0.3 | 0.75 | 40.245 | 40.8 | 40.21 | 726942 |
| 1731109200 | 40.05 | -0.4 | -0.99 | 40.29 | 40.99 | 39.81 | 1159608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
