News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 11.2876254181 | 35.88 | 39.88 | 35.88 | 5307 | 38.69664833 | CS |
| 4 | 6.05 | 17.8571428571 | 33.88 | 39.88 | 32 | 8235 | 35.49665084 | CS |
| 12 | 0.99 | 2.54237288136 | 38.94 | 40.25 | 32 | 7061 | 35.35243888 | CS |
| 26 | 7.93 | 24.78125 | 32 | 40.91 | 31.37 | 9381 | 36.61481707 | CS |
| 52 | 13.03 | 48.43866171 | 26.9 | 40.91 | 24.31 | 8506 | 33.16033489 | CS |
| 156 | -8.84 | -18.1258970679 | 48.77 | 61.06 | 23.75 | 15078 | 35.46066686 | CS |
| 260 | 27.17 | 212.931034483 | 12.76 | 66.58 | 12.43 | 16726 | 36.20596395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 39.93 | 0.46 | 1.17 | 39.88 | 39.93 | 38.4 | 4032 |
| 1721425200 | 39.47 | 0 | 0.00 | 39.47 | 39.47 | 39.47 | 0 |
| 1721338800 | 39.47 | 0.97 | 2.52 | 38.4 | 39.49 | 38.4 | 5908 |
| 1721252400 | 38.5 | -0.9 | -2.28 | 38.94 | 38.94 | 38.19 | 4591 |
| 1721166000 | 39.4 | 1.35 | 3.55 | 37.31 | 39.4 | 37.31 | 3601 |
| 1721079600 | 38.05 | 0.44 | 1.17 | 35.88 | 38.05 | 35.88 | 7829 |
| 1720820400 | 37.61 | 0.34 | 0.91 | 37.28 | 37.61 | 37.02 | 6853 |
| 1720734000 | 37.27 | 1.02 | 2.81 | 35.8 | 37.6 | 35.8 | 3441 |
| 1720647600 | 36.25 | -0.16 | -0.44 | 35.46 | 36.54 | 35.46 | 4257 |
| 1720561200 | 36.41 | 0.28 | 0.77 | 36.13 | 36.59 | 35.88 | 8269 |
| 1720474800 | 36.13 | 0.63 | 1.77 | 35.64 | 36.8 | 35.64 | 8807 |
| 1720215600 | 35.5 | 0.91 | 2.63 | 34.16 | 35.5 | 34.16 | 11028 |
| 1720129200 | 34.59 | -0.4 | -1.14 | 36.54 | 36.54 | 34.49 | 2830 |
| 1720042800 | 34.99 | -0.16 | -0.46 | 36.91 | 36.91 | 34.99 | 5249 |
| 1719956400 | 35.15 | 0.16 | 0.46 | 34.68 | 37.19 | 34.53 | 9692 |
| 1719610800 | 34.99 | -0.64 | -1.80 | 34.7 | 35 | 33.509999 | 16212 |
| 1719524400 | 35.63 | 2.83 | 8.63 | 33.369999 | 35.89 | 33.369999 | 8574 |
| 1719438000 | 32.799999 | 0.07 | 0.21 | 32.729999 | 33.479999 | 32 | 17742 |
| 1719351600 | 32.729999 | -1.09 | -3.22 | 33.33 | 33.5 | 32.729999 | 12074 |
| 1719265200 | 33.82 | -0.08 | -0.24 | 33.88 | 33.99 | 32.77 | 14893 |
| 1719006000 | 33.9 | 0.63 | 1.89 | 34.41 | 34.41 | 33.46 | 9756 |
| 1718919600 | 33.27 | -1.21 | -3.51 | 34.03 | 34.25 | 33.27 | 7306 |
| 1718833200 | 34.48 | 0.15 | 0.44 | 35.91 | 35.91 | 34.19 | 6519 |
| 1718746800 | 34.33 | -1.24 | -3.49 | 35.02 | 35.28 | 34.33 | 10330 |
| 1718660400 | 35.57 | -0.44 | -1.22 | 38.13 | 38.19 | 35.57 | 8967 |
| 1718401200 | 36.01 | -0.88 | -2.39 | 37.7 | 37.7 | 35.5 | 3575 |
| 1718314800 | 36.89 | 0.13 | 0.35 | 37 | 37.15 | 36.22 | 6318 |
| 1718228400 | 36.76 | 2.87 | 8.47 | 32.89 | 36.8 | 32.89 | 11634 |
| 1718142000 | 33.89 | 1.3 | 3.99 | 32.549999 | 33.89 | 32.549999 | 5630 |
| 1718055600 | 32.59 | -0.72 | -2.16 | 32.02 | 33.27 | 32.009999 | 3264 |
| 1717796400 | 33.31 | -0.11 | -0.33 | 33.36 | 33.61 | 32.49 | 10088 |
| 1717710000 | 33.42 | -0.84 | -2.45 | 34.07 | 34.07 | 33.42 | 7500 |
| 1717623600 | 34.26 | 0.01 | 0.03 | 33.58 | 34.31 | 33.4 | 2116 |
| 1717537200 | 34.25 | -0.62 | -1.78 | 33.06 | 34.59 | 33.06 | 3919 |
| 1717450800 | 34.87 | -0.53 | -1.50 | 36.13 | 36.13 | 34.61 | 7204 |
| 1717191600 | 35.4 | 0.45 | 1.29 | 35.26 | 35.69 | 34.97 | 12170 |
| 1717105200 | 34.95 | 0.24 | 0.69 | 33.61 | 36.17 | 33.61 | 14082 |
| 1717018800 | 34.71 | 0.8 | 2.36 | 34.33 | 34.98 | 34 | 2618 |
| 1716932400 | 33.91 | 0.76 | 2.29 | 33.259999 | 34.09 | 33.189999 | 12708 |
| 1716846000 | 33.15 | -0.17 | -0.51 | 33 | 33.61 | 32.77 | 7033 |
| 1716586800 | 33.32 | -0.17 | -0.51 | 33.7 | 33.71 | 33 | 2369 |
| 1716500400 | 33.49 | -0.61 | -1.79 | 34.5 | 34.5 | 33 | 7524 |
| 1716414000 | 34.1 | -0.12 | -0.35 | 34.49 | 34.7 | 34.1 | 8569 |
| 1716327600 | 34.22 | -0.35 | -1.01 | 34.02 | 34.82 | 34.02 | 3477 |
| 1715982000 | 34.57 | 0.13 | 0.38 | 34.94 | 34.94 | 34.57 | 438 |
| 1715895600 | 34.44 | -1.32 | -3.69 | 35.27 | 35.83 | 34.44 | 2996 |
| 1715809200 | 35.76 | -0.37 | -1.02 | 36.12 | 36.55 | 35.76 | 5720 |
| 1715722800 | 36.13 | -0.55 | -1.50 | 37.23 | 37.23 | 36.13 | 2601 |
| 1715636400 | 36.68 | -0.42 | -1.13 | 38.9 | 38.9 | 36.68 | 8654 |
| 1715377200 | 37.1 | -0.03 | -0.08 | 37.3 | 37.3 | 36.9 | 4117 |
| 1715290800 | 37.13 | 0.41 | 1.12 | 36.04 | 37.36 | 36.04 | 3642 |
| 1715204400 | 36.72 | -0.28 | -0.76 | 37.18 | 37.19 | 36.12 | 4721 |
| 1715118000 | 37 | 0.08 | 0.22 | 37.28 | 37.48 | 36.64 | 7180 |
| 1715031600 | 36.92 | 0.92 | 2.56 | 35.98 | 37.44 | 35.98 | 5213 |
| 1714772400 | 36 | -0.83 | -2.25 | 36.83 | 36.84 | 35.01 | 14649 |
| 1714686000 | 36.83 | -1.07 | -2.82 | 37.66 | 37.66 | 36.83 | 1406 |
| 1714599600 | 37.9 | -0.84 | -2.17 | 38.62 | 38.63 | 37.9 | 5107 |
| 1714513200 | 38.74 | -1.26 | -3.15 | 39.98 | 39.98 | 38.73 | 2976 |
| 1714426800 | 40 | 1.44 | 3.73 | 38.94 | 40.25 | 38.94 | 8967 |
| 1714167600 | 38.56 | 1.05 | 2.80 | 37.57 | 38.67 | 37.57 | 2981 |
| 1714081200 | 37.51 | 0.05 | 0.13 | 39.07 | 39.07 | 37.47 | 2833 |
| 1713994800 | 37.46 | -1.01 | -2.63 | 38.74 | 39.1 | 37.22 | 4986 |
| 1713908400 | 38.47 | 1.02 | 2.72 | 38.36 | 38.53 | 37.9 | 3509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
