News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.709026452141 | 36.67 | 36.71 | 35.86 | 745984 | 36.23880465 | CS |
| 4 | 0.54 | 1.50543629774 | 35.87 | 37.3882 | 35.605 | 952550 | 36.38426508 | CS |
| 12 | -1.88 | -4.90989814573 | 38.29 | 39.27 | 33 | 1128924 | 36.27552887 | CS |
| 26 | 2.48 | 7.30916592986 | 33.93 | 39.27 | 33 | 1113988 | 35.89612593 | CS |
| 52 | 7.71 | 26.8641114983 | 28.7 | 39.27 | 28.205 | 1327053 | 32.78386488 | CS |
| 156 | 10 | 37.8644452859 | 26.41 | 39.27 | 20.275 | 1569153 | 27.19118628 | CS |
| 260 | 12.99 | 55.4654141759 | 23.42 | 39.27 | 11.88 | 1734988 | 23.91747721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 36.41 | -0.1 | -0.27 | 36.72 | 36.72 | 36.29 | 1001077 |
| 1739490000 | 36.51 | 0.58 | 1.61 | 36.16 | 36.53 | 35.94 | 731562 |
| 1739403600 | 35.93 | -0.26 | -0.72 | 35.95 | 36.22 | 35.86 | 884585 |
| 1739317200 | 36.19 | 0.07 | 0.19 | 36.13 | 36.3008 | 35.921 | 791228 |
| 1739230800 | 36.12 | -0.43 | -1.18 | 36.47 | 36.55 | 36.07 | 693457 |
| 1738971600 | 36.55 | -0.21 | -0.57 | 36.67 | 36.71 | 36.46 | 629088 |
| 1738885200 | 36.76 | 0.45 | 1.24 | 36.51 | 36.79 | 36.37 | 793042 |
| 1738798800 | 36.31 | 0.18 | 0.50 | 36.4 | 36.4 | 36.0601 | 658047 |
| 1738712400 | 36.13 | -0.12 | -0.33 | 36.19 | 36.52 | 36.07 | 959090 |
| 1738626000 | 36.25 | -0.33 | -0.90 | 35.95 | 36.51 | 35.605 | 1148243 |
| 1738366800 | 36.58 | -0.31 | -0.84 | 36.75 | 37.04 | 36.44 | 1449156 |
| 1738280400 | 36.89 | 0.12 | 0.33 | 37.09 | 37.09 | 36.65 | 709183 |
| 1738194000 | 36.77 | 0.09 | 0.25 | 36.52 | 36.99 | 36.5 | 751086 |
| 1738107600 | 36.68 | -0.54 | -1.45 | 37.28 | 37.3882 | 36.6 | 913235 |
| 1738021200 | 37.22 | 1 | 2.76 | 36.37 | 37.3 | 36.205 | 1266938 |
| 1737762000 | 36.22 | 0.48 | 1.34 | 36.51 | 36.62 | 35.65 | 1560288 |
| 1737675600 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1737589200 | 35.74 | -0.4 | -1.11 | 36.28 | 36.32 | 35.695 | 1002375 |
| 1737502800 | 36.14 | 0.1 | 0.28 | 36.2 | 36.48 | 36.14 | 918577 |
| 1737157200 | 36.04 | 0 | 0.00 | 35.87 | 36.3 | 35.87 | 1286719 |
| 1737070800 | 36.04 | 0.91 | 2.59 | 35.15 | 36.06 | 35.105 | 1147861 |
| 1736984400 | 35.13 | 0.58 | 1.68 | 35.32 | 35.38 | 34.87 | 1600720 |
| 1736898000 | 34.55 | 0.81 | 2.40 | 33.75 | 34.6 | 33.73 | 1509557 |
| 1736811600 | 33.74 | 0.28 | 0.84 | 33.07 | 33.79 | 33 | 1246048 |
| 1736552400 | 33.46 | -0.89 | -2.59 | 33.84 | 34 | 33.06 | 1366442 |
| 1736379600 | 34.35 | 0.17 | 0.50 | 34.03 | 34.38 | 33.91 | 1174823 |
| 1736293200 | 34.18 | 0.12 | 0.35 | 34.07 | 34.33 | 33.95 | 1100870 |
| 1736206800 | 34.06 | -0.32 | -0.93 | 34.19 | 34.72 | 34.03 | 1963356 |
| 1735947600 | 34.38 | -1.65 | -4.58 | 34.33 | 34.405 | 33.97 | 1419647 |
| 1735861200 | 36.03 | -0.16 | -0.44 | 36.33 | 36.62 | 35.93 | 1131572 |
| 1735688400 | 36.19 | 0.08 | 0.22 | 36.29 | 36.4199 | 36.045 | 1034163 |
| 1735602000 | 36.11 | -0.3 | -0.82 | 36.07 | 36.33 | 35.85 | 998630 |
| 1735342800 | 36.41 | -0.32 | -0.87 | 36.63 | 36.83 | 36.16 | 902147 |
| 1735256400 | 36.73 | 0.12 | 0.33 | 36.45 | 36.8 | 36.38 | 686602 |
| 1735077840 | 36.61 | 0.5 | 1.38 | 36.15 | 36.61 | 36.08 | 367727 |
| 1734997200 | 36.11 | 0.02 | 0.06 | 36.05 | 36.15 | 35.84 | 926136 |
| 1734738000 | 36.09 | 0.4 | 1.12 | 35.51 | 36.295 | 35.38 | 4370107 |
| 1734651600 | 35.69 | 0.06 | 0.17 | 35.77 | 36.34 | 35.64 | 1623961 |
| 1734565200 | 35.63 | -0.8 | -2.20 | 36.47 | 36.78 | 35.61 | 1411634 |
| 1734478800 | 36.43 | -1.07 | -2.85 | 37.14 | 37.175 | 36.27 | 1479164 |
| 1734392400 | 37.5 | 0.71 | 1.93 | 36.89 | 37.81 | 36.81 | 1914550 |
| 1734133200 | 36.79 | 0.58 | 1.60 | 37.08 | 37.0977 | 36.55 | 1219925 |
| 1734046800 | 36.21 | -0.2 | -0.55 | 36.61 | 36.68 | 36.13 | 667239 |
| 1733960400 | 36.41 | 0.43 | 1.20 | 36.01 | 36.44 | 35.76 | 1326273 |
| 1733874000 | 35.98 | -1.15 | -3.10 | 37.07 | 37.07 | 35.9 | 1158504 |
| 1733787600 | 37.13 | -0.5 | -1.33 | 37.59 | 37.59 | 37.07 | 1033141 |
| 1733528400 | 37.63 | -0.61 | -1.60 | 37.92 | 37.965 | 37.3905 | 940556 |
| 1733442000 | 38.24 | 0.04 | 0.10 | 38.31 | 38.44 | 38.15 | 739831 |
| 1733355600 | 38.2 | -0.23 | -0.60 | 38.24 | 38.41 | 38.06 | 783471 |
| 1733269200 | 38.43 | -0.14 | -0.36 | 38.63 | 38.76 | 38.245 | 888433 |
| 1733182800 | 38.57 | -0.4 | -1.03 | 38.98 | 39.015 | 38.345 | 704579 |
| 1732917840 | 38.97 | -0.01 | -0.03 | 39.15 | 39.2 | 38.945 | 569812 |
| 1732750800 | 38.98 | 0.18 | 0.46 | 38.99 | 39.27 | 38.93 | 813259 |
| 1732664400 | 38.8 | 0 | 0.00 | 38.71 | 38.92 | 38.5 | 719206 |
| 1732578000 | 38.8 | 0.2 | 0.52 | 38.68 | 39.09 | 38.68 | 1926998 |
| 1732318800 | 38.6 | 0.38 | 0.99 | 38.29 | 38.65 | 38.29 | 949077 |
| 1732232400 | 38.22 | 0.49 | 1.30 | 37.86 | 38.3 | 37.7593 | 852850 |
| 1732146000 | 37.73 | 0.26 | 0.69 | 37.65 | 37.805 | 37.395 | 879558 |
| 1732059600 | 37.47 | -0.18 | -0.48 | 37.65 | 37.725 | 37.34 | 1214534 |
| 1731973200 | 37.65 | 0.14 | 0.37 | 37.51 | 37.815 | 37.51 | 1135978 |
| 1731714000 | 37.51 | 0.18 | 0.48 | 37.35 | 37.75 | 37.22 | 1264145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
