News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 2.02235231506 | 37.58 | 39.13 | 37.19 | 3270590 | 38.32684396 | CS |
| 4 | 0.35 | 0.921295077652 | 37.99 | 39.13 | 33.81 | 5645635 | 36.37864488 | CS |
| 12 | 2.1 | 5.79470198675 | 36.24 | 40.745 | 33.81 | 4904380 | 37.90812341 | CS |
| 26 | 1.59 | 4.32653061224 | 36.75 | 41.7496 | 33.81 | 4276437 | 38.19406174 | CS |
| 52 | 1.51 | 4.09991854466 | 36.83 | 41.945 | 33.81 | 4379959 | 38.38647822 | CS |
| 156 | 5.22 | 15.7608695652 | 33.12 | 42.715 | 26.425 | 5009935 | 34.49764213 | CS |
| 260 | 26.79 | 231.948051948 | 11.55 | 42.715 | 10.67 | 6063081 | 27.32838886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 38.62 | -0.24 | -0.62 | 38.76 | 39.065 | 38.49 | 2595665 |
| 1743028800 | 38.86 | 0.38 | 0.99 | 38.79 | 39.13 | 38.63 | 3120408 |
| 1742942400 | 38.48 | 0.07 | 0.18 | 38.7 | 39.03 | 38.175 | 3054095 |
| 1742856000 | 38.41 | 0.96 | 2.56 | 37.66 | 38.46 | 37.585 | 3913052 |
| 1742596800 | 37.45 | -0.26 | -0.69 | 37.58 | 37.63 | 37.19 | 3370283 |
| 1742510400 | 37.71 | 0.2 | 0.53 | 37.17 | 37.72 | 36.95 | 6812899 |
| 1742424000 | 37.51 | -0.1 | -0.27 | 37.65 | 37.99 | 36.975 | 4414952 |
| 1742337600 | 37.61 | -0.02 | -0.05 | 37.82 | 37.98 | 37.16 | 3935172 |
| 1742251200 | 37.63 | 0.95 | 2.59 | 36.85 | 37.77 | 36.85 | 6884560 |
| 1741992000 | 36.68 | 0.86 | 2.40 | 35.91 | 36.68 | 35.7197 | 3156188 |
| 1741905600 | 35.82 | 0.07 | 0.20 | 35.65 | 36.175 | 35.285 | 6700339 |
| 1741819200 | 35.75 | 0.37 | 1.05 | 35.42 | 35.98 | 35.08 | 6015810 |
| 1741732800 | 35.38 | -0.28 | -0.79 | 35.79 | 36.01 | 35.08 | 6379982 |
| 1741646400 | 35.66 | -0.08 | -0.22 | 35.73 | 36.14 | 35.44 | 5048082 |
| 1741390800 | 35.74 | 0.99 | 2.85 | 35 | 36.015 | 34.875 | 5940481 |
| 1741304400 | 34.75 | 0.48 | 1.40 | 34.03 | 35 | 33.89 | 5255232 |
| 1741218000 | 34.27 | -0.78 | -2.23 | 34.77 | 34.94 | 33.81 | 12065705 |
| 1741131600 | 35.05 | -1.14 | -3.15 | 35.33 | 35.52 | 34.54 | 7563855 |
| 1741045200 | 36.19 | -2.09 | -5.46 | 38.35 | 38.5 | 35.86 | 12675102 |
| 1740786000 | 38.28 | 0.08 | 0.21 | 37.99 | 38.35 | 37.585 | 3837953 |
| 1740699600 | 38.2 | -0.04 | -0.10 | 38.34 | 38.75 | 38.2 | 2980953 |
| 1740613200 | 38.24 | -0.39 | -1.01 | 38.39 | 38.47 | 38.01 | 2993943 |
| 1740526800 | 38.63 | -0.5 | -1.28 | 39.23 | 39.45 | 38.11 | 4530904 |
| 1740440400 | 39.13 | -0.36 | -0.91 | 39.83 | 39.84 | 39.05 | 3944148 |
| 1740181200 | 39.49 | -0.68 | -1.69 | 39.92 | 39.965 | 39.23 | 2906642 |
| 1740094800 | 40.17 | 0.28 | 0.70 | 39.89 | 40.33 | 39.7 | 3052716 |
| 1740008400 | 39.89 | 0.05 | 0.13 | 39.95 | 40.095 | 39.64 | 2298289 |
| 1739922000 | 39.84 | 0.28 | 0.71 | 39.65 | 40.13 | 39.25 | 6300759 |
| 1739576400 | 39.56 | -0.39 | -0.98 | 40.3 | 40.39 | 39.42 | 3955278 |
| 1739490000 | 39.95 | 0.31 | 0.78 | 39.48 | 40.12 | 39.46 | 3236177 |
| 1739403600 | 39.64 | -0.99 | -2.44 | 40.39 | 40.68 | 39.395 | 3509527 |
| 1739317200 | 40.63 | 1.1 | 2.78 | 39.9 | 40.745 | 39.73 | 8313083 |
| 1739230800 | 39.53 | 0.78 | 2.01 | 39.09 | 39.66 | 39.02 | 6417142 |
| 1738971600 | 38.75 | 0.31 | 0.81 | 38.8 | 39.135 | 38.12 | 6711932 |
| 1738885200 | 38.44 | -0.25 | -0.65 | 38.875 | 39.535 | 38.085 | 4532597 |
| 1738798800 | 38.69 | 0.54 | 1.42 | 38.07 | 38.88 | 38.01 | 4251760 |
| 1738712400 | 38.15 | 0.59 | 1.57 | 37.53 | 38.62 | 37.44 | 8707353 |
| 1738626000 | 37.56 | 0 | 0.00 | 36.18 | 38.06 | 36.01 | 4678415 |
| 1738366800 | 37.56 | -1.08 | -2.80 | 38.43 | 38.74 | 37.25 | 5302931 |
| 1738280400 | 38.64 | 0.04 | 0.10 | 38.88 | 39.035 | 38.2141 | 4260399 |
| 1738194000 | 38.6 | 0.34 | 0.89 | 37.98 | 38.69 | 37.96 | 3353961 |
| 1738107600 | 38.26 | -0.51 | -1.32 | 38.88 | 38.88 | 37.95 | 2837832 |
| 1738021200 | 38.77 | -0.18 | -0.46 | 38.76 | 38.995 | 38.11 | 3261612 |
| 1737762000 | 38.95 | -0.28 | -0.71 | 39.39 | 39.53 | 38.91 | 3008093 |
| 1737675600 | 39.23 | 0 | 0.00 | 39.23 | 39.23 | 39.23 | 0 |
| 1737589200 | 39.23 | -0.57 | -1.43 | 39.8 | 40.16 | 39.19 | 3573005 |
| 1737502800 | 39.8 | 0.77 | 1.97 | 39.16 | 39.94 | 38.89 | 3811914 |
| 1737157200 | 39.03 | -0.04 | -0.10 | 38.78 | 39.23 | 38.66 | 4446089 |
| 1737070800 | 39.07 | -1.04 | -2.59 | 39.88 | 40.01 | 38.875 | 6958550 |
| 1736984400 | 40.11 | 0.34 | 0.85 | 40 | 40.265 | 39.84 | 4162726 |
| 1736898000 | 39.77 | 0.38 | 0.96 | 39.22 | 39.87 | 39.04 | 5426355 |
| 1736811600 | 39.39 | 0.01 | 0.03 | 39.56 | 40.64 | 39.235 | 6798358 |
| 1736552400 | 39.38 | 1.05 | 2.74 | 38.8 | 39.55 | 38.77 | 5907728 |
| 1736379600 | 38.33 | 0 | 0.00 | 38.09 | 38.43 | 37.94 | 4508298 |
| 1736293200 | 38.33 | 1.37 | 3.71 | 37.4 | 38.5565 | 37.4 | 5382974 |
| 1736206800 | 36.96 | 0.53 | 1.45 | 36.8 | 37.46 | 36.79 | 3410652 |
| 1735947600 | 36.43 | 0.39 | 1.08 | 36.27 | 36.45 | 35.945 | 2714740 |
| 1735861200 | 36.04 | 0.36 | 1.01 | 36 | 36.35 | 35.79 | 2337506 |
| 1735688400 | 35.68 | 0.39 | 1.11 | 35.34 | 35.76 | 35.2 | 2316963 |
| 1735602000 | 35.29 | 0.03 | 0.09 | 35.23 | 35.5691 | 35.01 | 3354416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
