News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.47883732789 | 39.22 | 40.265 | 38.66 | 5248430 | 39.44867705 | CS |
| 4 | 4.56 | 12.9398410897 | 35.24 | 40.64 | 34.81 | 4089923 | 38.0446056 | CS |
| 12 | 1.4 | 3.64583333333 | 38.4 | 41.7496 | 34.17 | 4417911 | 38.45404187 | CS |
| 26 | 1.36 | 3.53798126951 | 38.44 | 41.945 | 34.17 | 4030223 | 38.61335835 | CS |
| 52 | 8.4 | 26.7515923567 | 31.4 | 41.945 | 31.14 | 4324285 | 37.68076216 | CS |
| 156 | 12.07 | 43.5268662099 | 27.73 | 42.715 | 25.27 | 5285602 | 33.84583571 | CS |
| 260 | 6.35 | 18.9835575486 | 33.45 | 42.715 | 9.605 | 6165995 | 26.69889944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342800 | 35.26 | 0.1 | 0.28 | 35.1 | 35.64 | 35.03 | 3771576 |
| 1735256400 | 35.16 | -0.02 | -0.06 | 35.18 | 35.375 | 34.97 | 2702481 |
| 1735077840 | 35.18 | 0.15 | 0.43 | 35.24 | 35.34 | 34.81 | 1239351 |
| 1734997200 | 35.03 | 0.53 | 1.54 | 34.35 | 35.155 | 34.17 | 3932839 |
| 1734738000 | 34.5 | -0.11 | -0.32 | 34.45 | 34.965 | 34.27 | 3725123 |
| 1734651600 | 34.61 | -0.24 | -0.69 | 35.17 | 35.36 | 34.49 | 4119643 |
| 1734565200 | 34.85 | -0.99 | -2.76 | 35.87 | 35.99 | 34.76 | 3982114 |
| 1734478800 | 35.84 | -0.39 | -1.08 | 35.8 | 36.063 | 35.55 | 4011912 |
| 1734392400 | 36.23 | -0.55 | -1.50 | 36.3 | 36.39 | 35.855 | 6721615 |
| 1734133200 | 36.78 | -0.41 | -1.10 | 37.17 | 37.27 | 36.535 | 5165693 |
| 1734046800 | 37.19 | -0.96 | -2.52 | 38.1 | 38.1 | 37.15 | 4436130 |
| 1733960400 | 38.15 | 0.31 | 0.82 | 37.96 | 38.17 | 37.8 | 3856279 |
| 1733874000 | 37.84 | -0.35 | -0.92 | 38.4 | 38.42 | 37.82 | 3785584 |
| 1733787600 | 38.19 | -0.19 | -0.50 | 38.82 | 39.24 | 38.18 | 6055651 |
| 1733528400 | 38.38 | -0.77 | -1.97 | 39.02 | 39.1 | 38.18 | 4432608 |
| 1733442000 | 39.15 | 0.68 | 1.77 | 38.68 | 39.428 | 38.58 | 3598701 |
| 1733355600 | 38.47 | -0.49 | -1.26 | 39.05 | 39.09 | 38.185 | 4335981 |
| 1733269200 | 38.96 | -0.27 | -0.69 | 39.24 | 39.24 | 38.66 | 6500814 |
| 1733182800 | 39.23 | -0.25 | -0.63 | 39.65 | 39.77 | 38.835 | 11969380 |
| 1732917840 | 39.48 | -0.07 | -0.18 | 39.57 | 39.88 | 39.475 | 1821328 |
| 1732750800 | 39.55 | 0.01 | 0.03 | 39.45 | 39.92 | 39.26 | 3771569 |
| 1732664400 | 39.54 | -1.12 | -2.75 | 40.46 | 40.48 | 39.23 | 7031390 |
| 1732578000 | 40.66 | -0.87 | -2.09 | 41.54 | 41.7496 | 40.295 | 6269660 |
| 1732318800 | 41.53 | 0.4 | 0.97 | 41.23 | 41.54 | 40.92 | 5385295 |
| 1732232400 | 41.13 | 0.3 | 0.73 | 41.12 | 41.36 | 40.85 | 4195124 |
| 1732146000 | 40.83 | -0.15 | -0.37 | 41 | 41.115 | 40.54 | 2995584 |
| 1732059600 | 40.98 | 0.17 | 0.42 | 40.36 | 40.98 | 40.27 | 3156984 |
| 1731973200 | 40.81 | 0.33 | 0.82 | 40.87 | 41.01 | 40.46 | 3850375 |
| 1731714000 | 40.48 | 0.04 | 0.10 | 40.38 | 40.82 | 40.155 | 4973967 |
| 1731627600 | 40.44 | 0.84 | 2.12 | 40.04 | 40.78 | 39.885 | 8426287 |
| 1731541200 | 39.6 | 1.49 | 3.91 | 39.79 | 39.98 | 38.72 | 9487829 |
| 1731454800 | 38.11 | -0.72 | -1.85 | 38.67 | 38.99 | 37.9 | 7313655 |
| 1731368400 | 38.83 | -0.33 | -0.84 | 39.1 | 39.46 | 38.71 | 4362903 |
| 1731109200 | 39.16 | -0.44 | -1.11 | 39.3 | 39.33 | 38.84 | 2346639 |
| 1731022800 | 39.6 | 0.39 | 0.99 | 39.47 | 39.84 | 39.025 | 2342956 |
| 1730936400 | 39.21 | 0.77 | 2.00 | 38.23 | 39.31 | 38.15 | 2994789 |
| 1730850000 | 38.44 | 0.27 | 0.71 | 38.32 | 38.82 | 38.15 | 2174109 |
| 1730763600 | 38.17 | 0.58 | 1.54 | 38.08 | 38.41 | 37.99 | 1840270 |
| 1730500800 | 37.59 | -0.18 | -0.48 | 38.25 | 38.59 | 37.4 | 2994754 |
| 1730414400 | 37.77 | -0.32 | -0.84 | 38.26 | 38.3 | 37.33 | 3596303 |
| 1730328000 | 38.09 | 0.02 | 0.05 | 38.31 | 38.46 | 37.89 | 2539536 |
| 1730241600 | 38.07 | -0.4 | -1.04 | 38.4 | 38.4 | 37.75 | 3044960 |
| 1730155200 | 38.47 | -0.49 | -1.26 | 37.88 | 38.51 | 37.66 | 2847109 |
| 1729896000 | 38.96 | 0.45 | 1.17 | 38.8 | 39.135 | 38.605 | 1688471 |
| 1729809600 | 38.51 | -0.09 | -0.23 | 38.73 | 38.85 | 38.06 | 2452166 |
| 1729723200 | 38.6 | -0.56 | -1.43 | 38.98 | 39.0067 | 38.27 | 1824312 |
| 1729636800 | 39.16 | 0.18 | 0.46 | 39.09 | 39.355 | 38.73 | 3254465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
