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 | -1.06 | -2.77414289453 | 38.21 | 38.66 | 37.15 | 16681 | 38.03285469 | CS |
| 4 | -0.08 | -0.214880472737 | 37.23 | 40.19 | 37.15 | 16849 | 38.97224347 | CS |
| 12 | -1.7 | -4.3758043758 | 38.85 | 42.26 | 37.15 | 24511 | 39.28557051 | CS |
| 26 | -6.15 | -14.2032332564 | 43.3 | 43.78 | 36.43 | 33376 | 39.40702141 | CS |
| 52 | -3.09 | -7.67892644135 | 40.24 | 44.06 | 36.43 | 30794 | 39.6932128 | CS |
| 156 | -13.5 | -26.6535044423 | 50.65 | 55.9 | 36.43 | 27637 | 45.14120145 | CS |
| 260 | 19.15 | 106.388888889 | 18 | 55.9 | 18 | 29264 | 40.04990687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 37.54 | -0.66 | -1.73 | 38.01 | 38.19 | 37.5 | 14502 |
| 1726782000 | 38.2 | -0.1 | -0.26 | 38.2 | 38.23 | 37.98 | 8489 |
| 1726695600 | 38.3 | 0.3 | 0.79 | 38.19 | 38.45 | 37.98 | 15489 |
| 1726609200 | 38 | -0.2 | -0.52 | 38.19 | 38.66 | 37.98 | 29590 |
| 1726522800 | 38.2 | 0.07 | 0.18 | 38.21 | 38.46 | 37.97 | 15333 |
| 1726263600 | 38.13 | 0.12 | 0.32 | 38.33 | 38.54 | 37.97 | 10194 |
| 1726177200 | 38.01 | -0.61 | -1.58 | 38.42 | 38.42 | 37.66 | 10015 |
| 1726090800 | 38.62 | -0.32 | -0.82 | 38.2 | 38.9 | 37.9 | 6305 |
| 1726004400 | 38.94 | 0 | 0.00 | 38.94 | 38.94 | 38.94 | 0 |
| 1725918000 | 38.94 | -0.49 | -1.24 | 39.39 | 39.39 | 38.71 | 8338 |
| 1725658800 | 39.43 | -0.49 | -1.23 | 40 | 40 | 38.65 | 15839 |
| 1725572400 | 39.92 | -0.08 | -0.20 | 39.85 | 40.19 | 39.61 | 17185 |
| 1725486000 | 40 | 0.37 | 0.93 | 39.63 | 40.08 | 39.63 | 11022 |
| 1725399600 | 39.63 | 0.13 | 0.33 | 39.8 | 39.8 | 39.34 | 12442 |
| 1725054000 | 39.5 | 0.08 | 0.20 | 39.83 | 39.83 | 39.45 | 71206 |
| 1724967600 | 39.42 | 0.17 | 0.43 | 39.25 | 39.78 | 39.25 | 14246 |
| 1724881200 | 39.25 | -0.17 | -0.43 | 39.34 | 39.61 | 38.91 | 17818 |
| 1724794800 | 39.42 | -0.04 | -0.10 | 37.23 | 39.53 | 37.23 | 16676 |
| 1724708400 | 39.46 | -0.2 | -0.50 | 39.25 | 39.5 | 38.99 | 14209 |
| 1724449200 | 39.66 | 0.55 | 1.41 | 38.8 | 39.69 | 38.8 | 15410 |
| 1724362800 | 39.11 | -0.15 | -0.38 | 38.94 | 39.18 | 38.76 | 14104 |
| 1724276400 | 39.26 | 0.01 | 0.03 | 39.03 | 39.45 | 38.85 | 20458 |
| 1724190000 | 39.25 | -0.75 | -1.88 | 40.01 | 40.25 | 39.22 | 18399 |
| 1724103600 | 40 | 0.51 | 1.29 | 39.8 | 40.14 | 39.7 | 9400 |
| 1723844400 | 39.49 | -0.16 | -0.40 | 40.06 | 40.4 | 39.49 | 5485 |
| 1723758000 | 39.65 | 0.11 | 0.28 | 39.74 | 39.87 | 39.21 | 11742 |
| 1723671600 | 39.54 | -0.05 | -0.13 | 39.88 | 39.88 | 38.89 | 35296 |
| 1723585200 | 39.59 | -0.41 | -1.03 | 39.95 | 40.07 | 39.37 | 17147 |
| 1723498800 | 40 | -0.6 | -1.48 | 40.57 | 40.6 | 39.81 | 9588 |
| 1723239600 | 40.6 | 0.84 | 2.11 | 39.87 | 40.79 | 39.87 | 29347 |
| 1723153200 | 39.76 | -0.59 | -1.46 | 40.385 | 40.5 | 39.28 | 50962 |
| 1723066800 | 40.35 | -0.65 | -1.59 | 41.05 | 41.14 | 40.23 | 71281 |
| 1722980400 | 41 | -0.55 | -1.32 | 40.03 | 42.15 | 40.03 | 35654 |
| 1722634800 | 41.55 | -0.31 | -0.74 | 41.75 | 42.26 | 41.52 | 25235 |
| 1722548400 | 41.86 | 0.92 | 2.25 | 40.99 | 42 | 40.99 | 16307 |
| 1722462000 | 40.94 | -0.26 | -0.63 | 41.42 | 41.61 | 40.94 | 10930 |
| 1722375600 | 41.2 | 0.56 | 1.38 | 40.93 | 41.52 | 40.75 | 10963 |
| 1722289200 | 40.64 | 0.1 | 0.25 | 39.67 | 40.94 | 39.67 | 15027 |
| 1722030000 | 40.54 | 0.37 | 0.92 | 40.18 | 40.9 | 40.18 | 10824 |
| 1721943600 | 40.17 | 0.63 | 1.59 | 39.87 | 40.17 | 39.5 | 21399 |
| 1721857200 | 39.54 | -0.5 | -1.25 | 40.04 | 40.04 | 39.54 | 18719 |
| 1721770800 | 40.04 | -0.17 | -0.42 | 40.07 | 40.35 | 39.92 | 26038 |
| 1721684400 | 40.21 | 0.33 | 0.83 | 40.04 | 40.32 | 39.68 | 10080 |
| 1721425200 | 39.88 | 0.11 | 0.28 | 39.8 | 40.08 | 39.78 | 8597 |
| 1721338800 | 39.77 | -0.01 | -0.03 | 39.78 | 40.05 | 39.59 | 19888 |
| 1721252400 | 39.78 | 0.49 | 1.25 | 39.42 | 39.8 | 38.85 | 17941 |
| 1721166000 | 39.29 | 0.51 | 1.32 | 38.85 | 39.4 | 38.78 | 39194 |
| 1721079600 | 38.78 | 0.72 | 1.89 | 38.39 | 39 | 38.24 | 24310 |
| 1720820400 | 38.06 | 0.44 | 1.17 | 37.58 | 38.35 | 37.58 | 11089 |
| 1720734000 | 37.62 | 0.1 | 0.27 | 37.87 | 38.16 | 37.62 | 18564 |
| 1720647600 | 37.52 | -0.98 | -2.55 | 38.74 | 38.74 | 37.26 | 34300 |
| 1720561200 | 38.5 | -0.02 | -0.05 | 38.71 | 38.88 | 38.32 | 75563 |
| 1720474800 | 38.52 | 0.16 | 0.42 | 38.8 | 38.8 | 37.85 | 63722 |
| 1720215600 | 38.36 | -0.07 | -0.18 | 38.67 | 39.12 | 38.07 | 40688 |
| 1720129200 | 38.43 | 0.15 | 0.39 | 38.28 | 38.76 | 38.28 | 36921 |
| 1720042800 | 38.28 | -0.7 | -1.80 | 39.25 | 39.25 | 38.25 | 71174 |
| 1719956400 | 38.98 | 0.16 | 0.41 | 38.85 | 39.15 | 38.15 | 77426 |
| 1719610800 | 38.82 | 0.19 | 0.49 | 38.9 | 38.96 | 38.45 | 73994 |
| 1719524400 | 38.63 | 0.54 | 1.42 | 38.11 | 38.86 | 37.96 | 290577 |
| 1719438000 | 38.09 | -0.41 | -1.06 | 38.35 | 38.4 | 37.95 | 29241 |
| 1719351600 | 38.5 | -0.59 | -1.51 | 39 | 39.01 | 38.38 | 117051 |
| 1719265200 | 39.09 | 0 | 0.00 | 38.765 | 39.16 | 38.765 | 44947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
