News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 6.17737003058 | 32.7 | 34.89 | 32.25 | 892940 | 34.21849906 | CS |
| 4 | 0.06 | 0.173110213503 | 34.66 | 36.33 | 32.25 | 936233 | 34.30257052 | CS |
| 12 | -3.52 | -9.2050209205 | 38.24 | 38.69 | 31.97 | 1332710 | 35.58528616 | CS |
| 26 | -3.48 | -9.10994764398 | 38.2 | 39.98 | 31.97 | 1518451 | 36.81550629 | CS |
| 52 | 8.24 | 31.1178247734 | 26.48 | 39.98 | 24.61 | 1446516 | 34.24247688 | CS |
| 156 | 14.54 | 72.0515361744 | 20.18 | 39.98 | 13.09 | 1100267 | 26.70210261 | CS |
| 260 | 24.23 | 230.981887512 | 10.49 | 39.98 | 8.84 | 1116746 | 23.41503099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 34.6 | 0.15 | 0.44 | 34.74 | 34.89 | 34.34 | 857920 |
| 1726526400 | 34.45 | -0.02 | -0.06 | 34.59 | 34.82 | 34.16 | 815434 |
| 1726267200 | 34.47 | 0.44 | 1.29 | 34.43 | 34.8 | 34.33 | 584599 |
| 1726180800 | 34.03 | 0.23 | 0.68 | 33.98 | 34.4 | 33.66 | 1132279 |
| 1726094400 | 33.8 | 1.07 | 3.27 | 32.7 | 33.84 | 32.25 | 1074470 |
| 1726008000 | 32.729999 | -0.01 | -0.03 | 32.85 | 32.9 | 32.42 | 1131241 |
| 1725921600 | 32.74 | -0.08 | -0.24 | 32.99 | 33.04 | 32.36 | 1263873 |
| 1725662400 | 32.82 | -0.26 | -0.79 | 33.24 | 33.54 | 32.71 | 1165690 |
| 1725576000 | 33.08 | -0.35 | -1.05 | 33.45 | 33.53 | 33.04 | 643691 |
| 1725489600 | 33.43 | -0.49 | -1.44 | 33.7 | 34 | 33.35 | 864364 |
| 1725403200 | 33.92 | -1.63 | -4.59 | 35.32 | 35.32 | 33.78 | 956857 |
| 1725057600 | 35.55 | 0.35 | 0.99 | 35.32 | 35.72 | 35.16 | 1006889 |
| 1724971200 | 35.2 | 0.1 | 0.28 | 35.4 | 35.95 | 34.96 | 1090045 |
| 1724884800 | 35.1 | -0.49 | -1.38 | 35.61 | 35.82 | 34.91 | 662308 |
| 1724798400 | 35.59 | -0.01 | -0.03 | 35.52 | 36.06 | 35.45 | 766521 |
| 1724712000 | 35.6 | -0.16 | -0.45 | 35.91 | 36.33 | 35.58 | 556133 |
| 1724452800 | 35.76 | 0.69 | 1.97 | 35.33 | 35.9 | 34.9487 | 1020902 |
| 1724366400 | 35.07 | -0.1 | -0.28 | 35.23 | 35.45 | 35.05 | 982166 |
| 1724280000 | 35.17 | 0.53 | 1.53 | 34.66 | 35.425 | 34.53 | 1213048 |
| 1724193600 | 34.64 | -0.06 | -0.17 | 34.71 | 34.77 | 34.29 | 559349 |
| 1724107200 | 34.7 | 0.49 | 1.43 | 34.34 | 34.76 | 34.06 | 584908 |
| 1723848000 | 34.21 | -0.29 | -0.84 | 34.47 | 34.55 | 34.11 | 446085 |
| 1723761600 | 34.5 | 0.56 | 1.65 | 34.65 | 34.72 | 34.1 | 880473 |
| 1723675200 | 33.94 | 0.27 | 0.80 | 33.88 | 33.98 | 33.47 | 811358 |
| 1723588800 | 33.67 | 0.38 | 1.14 | 33.509999 | 33.84 | 33.085 | 765223 |
| 1723502400 | 33.29 | -0.51 | -1.51 | 33.85 | 33.85 | 33.09 | 770515 |
| 1723243200 | 33.8 | 0.12 | 0.36 | 33.87 | 33.9 | 33.1 | 1560814 |
| 1723156800 | 33.68 | 1.39 | 4.30 | 32.86 | 33.78 | 32.31 | 1295811 |
| 1723070400 | 32.29 | -0.91 | -2.74 | 33.78 | 33.78 | 32.17 | 1941967 |
| 1722984000 | 33.2 | 0.59 | 1.81 | 32.58 | 33.91 | 32.58 | 2337271 |
| 1722897600 | 32.61 | -1.72 | -5.01 | 32.53 | 33.84 | 31.97 | 3264640 |
| 1722638400 | 34.33 | -1.92 | -5.30 | 35.72 | 35.72 | 33.159999 | 3159687 |
| 1722552000 | 36.25 | -1.64 | -4.33 | 35.26 | 36.345 | 33.955 | 5042988 |
| 1722465600 | 37.89 | 0.67 | 1.80 | 37.69 | 38.56 | 37.6 | 1660609 |
| 1722379200 | 37.22 | 0.27 | 0.73 | 37.16 | 37.6 | 36.47 | 921653 |
| 1722292800 | 36.95 | -0.24 | -0.65 | 37.24 | 37.68 | 36.92 | 1337396 |
| 1722033600 | 37.19 | 0.7 | 1.92 | 37.26 | 37.46 | 36.745 | 995379 |
| 1721947200 | 36.49 | 0.13 | 0.36 | 36.49 | 37.25 | 36.01 | 965121 |
| 1721860800 | 36.36 | -1.8 | -4.72 | 37.55 | 37.87 | 36.3275 | 1082598 |
| 1721774400 | 38.16 | 0.37 | 0.98 | 37.68 | 38.58 | 37.68 | 1036837 |
| 1721688000 | 37.79 | 1.07 | 2.91 | 37.12 | 37.86 | 36.93 | 2306928 |
| 1721428800 | 36.72 | -0.3 | -0.81 | 37.01 | 37.3 | 36.61 | 847117 |
| 1721342400 | 37.02 | 0.53 | 1.45 | 36.49 | 37.55 | 36.35 | 2013470 |
| 1721256000 | 36.49 | -1.88 | -4.90 | 38.13 | 38.165 | 36.47 | 2115232 |
| 1721169600 | 38.37 | 0.58 | 1.53 | 38.07 | 38.69 | 37.95 | 2485384 |
| 1721083200 | 37.79 | -0.17 | -0.45 | 38.12 | 38.26 | 37.7 | 896476 |
| 1720824000 | 37.96 | 0.27 | 0.72 | 38.09 | 38.5 | 37.82 | 1273825 |
| 1720737600 | 37.69 | 0.72 | 1.95 | 37.57 | 38.1033 | 37.38 | 796153 |
| 1720651200 | 36.97 | 0.49 | 1.34 | 36.78 | 36.97 | 36.335 | 983171 |
| 1720564800 | 36.48 | -0.25 | -0.68 | 36.7 | 36.83 | 36.42 | 1091534 |
| 1720478400 | 36.73 | -0.16 | -0.43 | 37.06 | 37.3099 | 36.64 | 750641 |
| 1720219200 | 36.89 | 0 | 0.00 | 36.74 | 36.97 | 36.48 | 859219 |
| 1720040640 | 36.89 | 0.37 | 1.01 | 36.61 | 36.89 | 36.5 | 669656 |
| 1719960000 | 36.52 | 0.19 | 0.52 | 36.36 | 36.76 | 36.22 | 2893237 |
| 1719873600 | 36.33 | -2.14 | -5.56 | 37.73 | 38.05 | 36.22 | 2920709 |
| 1719614400 | 38.47 | 0 | 0.00 | 38.47 | 38.47 | 38.47 | 0 |
| 1719528000 | 38.47 | 0.7 | 1.85 | 38.02 | 38.49 | 37.67 | 2121836 |
| 1719441600 | 37.77 | -0.69 | -1.79 | 38.24 | 38.47 | 37.48 | 1730797 |
| 1719355200 | 38.46 | 0.11 | 0.29 | 38.2 | 38.49 | 37.89 | 2302234 |
| 1719268800 | 38.35 | 0.1 | 0.26 | 38.11 | 38.65 | 37.87 | 1644435 |
| 1719009600 | 38.25 | -0.07 | -0.18 | 38.32 | 38.5 | 37.37 | 4549137 |
| 1718923200 | 38.32 | -0.26 | -0.67 | 38.41 | 38.9 | 38.08 | 1729753 |
| 1718750400 | 38.58 | 0.26 | 0.68 | 38.3 | 38.67 | 38.16 | 1513906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
