News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.690250215703 | 34.77 | 35.0001 | 34.255 | 9593184 | 34.63531331 | CS |
| 4 | -2.69 | -7.22729715207 | 37.22 | 37.255 | 34.255 | 9482782 | 35.1432822 | CS |
| 12 | -2.68 | -7.20236495566 | 37.21 | 38.995 | 34.255 | 7109020 | 36.50412586 | CS |
| 26 | -2 | -5.47495209417 | 36.53 | 38.995 | 33.345 | 6992048 | 36.15807633 | CS |
| 52 | -6.09 | -14.9926144756 | 40.62 | 43.525 | 33.345 | 6718621 | 37.58264637 | CS |
| 156 | -10.38 | -23.1128924516 | 44.91 | 58.21 | 33.345 | 6818332 | 42.41792619 | CS |
| 260 | -14.26 | -29.2273006764 | 48.79 | 58.21 | 29.28 | 6437586 | 42.15411627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 34.53 | -0.02 | -0.06 | 34.73 | 34.77 | 34.38 | 4633436 |
| 1719873300 | 34.55 | -0.06 | -0.17 | 34.76 | 34.86 | 34.255 | 6675534 |
| 1719614100 | 34.61 | -0.09 | -0.26 | 34.67 | 34.835 | 34.46 | 23273212 |
| 1719527700 | 34.7 | -0.1 | -0.29 | 34.77 | 35.0001 | 34.52 | 5575273 |
| 1719441300 | 34.8 | -0.02 | -0.06 | 34.77 | 34.825 | 34.49 | 7808465 |
| 1719354900 | 34.82 | -0.51 | -1.44 | 35.26 | 35.36 | 34.77 | 9609371 |
| 1719268500 | 35.33 | 0.55 | 1.58 | 34.67 | 35.43 | 34.67 | 9124454 |
| 1719009300 | 34.78 | -0.16 | -0.46 | 35.05 | 35.29 | 34.635 | 19463375 |
| 1718922900 | 34.94 | 0.05 | 0.14 | 34.84 | 35.22 | 34.82 | 13697800 |
| 1718750100 | 34.89 | -0.28 | -0.80 | 35.13 | 35.36 | 34.8 | 9492818 |
| 1718663700 | 35.17 | -0.37 | -1.04 | 35.31 | 35.66 | 35.1 | 10259363 |
| 1718404500 | 35.54 | 0.13 | 0.37 | 35.3 | 35.55 | 35.07 | 8943771 |
| 1718318100 | 35.41 | 0.66 | 1.90 | 34.74 | 35.54 | 34.62 | 11503044 |
| 1718231700 | 34.75 | -1.46 | -4.03 | 36.18 | 36.18 | 34.73 | 10803356 |
| 1718145300 | 36.21 | 0 | 0.00 | 35.83 | 36.45 | 35.72 | 9487274 |
| 1718058900 | 36.21 | 0.04 | 0.11 | 36.27 | 36.54 | 36.015 | 7102348 |
| 1717799700 | 36.17 | -0.35 | -0.96 | 36.15 | 36.51 | 36.14 | 3180861 |
| 1717713300 | 36.52 | -0.27 | -0.73 | 36.66 | 37.16 | 36.36 | 4757230 |
| 1717626900 | 36.79 | -0.57 | -1.53 | 37.22 | 37.255 | 36.68 | 4781876 |
| 1717540500 | 37.36 | 0.16 | 0.43 | 37 | 37.53 | 36.9 | 4529486 |
| 1717454100 | 37.2 | -0.35 | -0.93 | 37.55 | 37.58 | 37.105 | 3995562 |
| 1717194900 | 37.55 | 0.82 | 2.23 | 36.85 | 37.6 | 36.77 | 12030143 |
| 1717108500 | 36.73 | 0.55 | 1.52 | 36.3 | 36.78 | 36.2 | 5189098 |
| 1717022100 | 36.18 | -0.6 | -1.63 | 36.43 | 36.62 | 36.13 | 5635714 |
| 1716935700 | 36.78 | 0.09 | 0.25 | 36.65 | 37.17 | 36.625 | 5748179 |
| 1716590100 | 36.69 | -0.34 | -0.92 | 37 | 37.11 | 36.645 | 4187735 |
| 1716503700 | 37.03 | -0.87 | -2.30 | 37.74 | 37.8 | 36.99 | 4552809 |
| 1716417300 | 37.9 | -0.62 | -1.61 | 38.41 | 38.57 | 37.825 | 7480182 |
| 1716330900 | 38.52 | 0.06 | 0.16 | 38.42 | 38.76 | 38.27 | 7709551 |
| 1716244500 | 38.46 | -0.12 | -0.31 | 38.69 | 38.69 | 38.345 | 4560452 |
| 1715985300 | 38.58 | -0.04 | -0.10 | 38.59 | 38.73 | 38.32 | 6088396 |
| 1715898900 | 38.62 | -0.11 | -0.28 | 38.73 | 38.97 | 38.47 | 5369934 |
| 1715812500 | 38.73 | 0.33 | 0.86 | 38.69 | 38.995 | 38.555 | 5569536 |
| 1715726100 | 38.4 | 0.27 | 0.71 | 38.4 | 38.51 | 38.13 | 10192107 |
| 1715639700 | 38.13 | 0.46 | 1.22 | 37.88 | 38.29 | 37.82 | 8883401 |
| 1715380500 | 37.67 | -0.66 | -1.72 | 37.95 | 38.09 | 37.54 | 8898292 |
| 1715294100 | 38.33 | 0.51 | 1.35 | 37.8 | 38.35 | 37.7201 | 5308552 |
| 1715207700 | 37.82 | -0.09 | -0.24 | 37.84 | 38.01 | 37.565 | 7411626 |
| 1715121300 | 37.91 | 0.36 | 0.96 | 37.68 | 37.93 | 37.29 | 9499437 |
| 1715034900 | 37.55 | 0.14 | 0.37 | 37.47 | 37.595 | 37.08 | 5850334 |
| 1714775700 | 37.41 | -0.48 | -1.27 | 38.09 | 38.15 | 36.955 | 6774449 |
| 1714689300 | 37.89 | 0.05 | 0.13 | 38.45 | 38.45 | 37.33 | 5639702 |
| 1714602900 | 37.84 | 0.26 | 0.69 | 37.29 | 38.2 | 37.26 | 7489075 |
| 1714516500 | 37.58 | -0.14 | -0.37 | 37.46 | 37.795 | 37.035 | 6199522 |
| 1714430100 | 37.72 | 0.4 | 1.07 | 37.56 | 37.75 | 37.43 | 3301749 |
| 1714170900 | 37.32 | -0.34 | -0.90 | 37.42 | 37.6 | 37.26 | 5439451 |
| 1714084500 | 37.66 | -0.11 | -0.29 | 37.89 | 37.91 | 37.21 | 3823097 |
| 1713998100 | 37.77 | 0.21 | 0.56 | 36.85 | 37.895 | 36.8 | 5061218 |
| 1713911700 | 37.56 | -0.11 | -0.29 | 37.44 | 37.95 | 37.32 | 5699274 |
| 1713825300 | 37.67 | 0.12 | 0.32 | 37.61 | 37.945 | 37.215 | 5173937 |
| 1713566100 | 37.55 | 0.87 | 2.37 | 36.76 | 37.645 | 36.5 | 6125413 |
| 1713479700 | 36.68 | 0.26 | 0.71 | 36.62 | 36.745 | 36.285 | 4395541 |
| 1713393300 | 36.42 | 0.67 | 1.87 | 35.9 | 36.515 | 35.9 | 4716900 |
| 1713306900 | 35.75 | -0.52 | -1.43 | 35.929 | 36.22 | 35.75 | 4981702 |
| 1713220500 | 36.27 | -0.21 | -0.58 | 36.78 | 36.83 | 36.065 | 3752483 |
| 1712961300 | 36.48 | -0.32 | -0.87 | 36.8 | 36.96 | 36.19 | 4985002 |
| 1712874900 | 36.8 | -0.11 | -0.30 | 37.11 | 37.29 | 36.575 | 4699733 |
| 1712788500 | 36.91 | -0.96 | -2.53 | 37.21 | 37.21 | 36.625 | 5201547 |
| 1712702100 | 37.87 | 0.09 | 0.24 | 37.9 | 37.99 | 37.695 | 3782750 |
| 1712615700 | 37.78 | 0.44 | 1.18 | 37.35 | 37.81 | 37.24 | 5059141 |
| 1712356500 | 37.34 | 0.12 | 0.32 | 36.98 | 37.445 | 36.51 | 3873466 |
| 1712270100 | 37.22 | 0.01 | 0.03 | 37.56 | 37.65 | 36.95 | 4348596 |
| 1712183700 | 37.21 | -0.37 | -0.98 | 37.62 | 37.69 | 37.2 | 4792226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
