News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.36 | -8.56487382106 | 39.23 | 39.49 | 35.03 | 2648865 | 36.75350143 | CS |
| 4 | -3.03 | -7.78920308483 | 38.9 | 41.31 | 35.03 | 2131160 | 38.5135672 | CS |
| 12 | -1.39 | -3.73054213634 | 37.26 | 41.31 | 34.99 | 1499415 | 37.87490771 | CS |
| 26 | 3.02 | 9.19330289193 | 32.85 | 41.31 | 31.44 | 1597633 | 36.19504797 | CS |
| 52 | -2.83 | -7.31266149871 | 38.7 | 41.31 | 31.44 | 1568941 | 36.57131355 | CS |
| 156 | 15.58 | 76.7865943815 | 20.29 | 41.31 | 13.09 | 1218194 | 29.19484 | CS |
| 260 | 25.38 | 241.944709247 | 10.49 | 41.31 | 8.84 | 1165700 | 25.12385118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 35.95 | -0.33 | -0.91 | 35.57 | 36.26 | 35.44 | 3044177 |
| 1741390800 | 36.28 | 0.2 | 0.55 | 35.78 | 36.38 | 35.03 | 2850487 |
| 1741304400 | 36.08 | -1.05 | -2.83 | 36.45 | 37.01 | 35.925 | 2001462 |
| 1741218000 | 37.13 | 0.32 | 0.87 | 36.96 | 37.29 | 36.275 | 1745201 |
| 1741131600 | 36.81 | -0.59 | -1.58 | 36.72 | 37.91 | 35.405 | 3748624 |
| 1741045200 | 37.4 | -1.87 | -4.76 | 39.23 | 39.49 | 37.065 | 2861474 |
| 1740786000 | 39.27 | 0.57 | 1.47 | 38.66 | 39.28 | 38.43 | 3617966 |
| 1740699600 | 38.7 | -1.3 | -3.25 | 39.5 | 40.14 | 38.59 | 2542360 |
| 1740613200 | 40 | -0.12 | -0.30 | 40.23 | 40.79 | 38.08 | 3064380 |
| 1740526800 | 40.12 | 0.91 | 2.32 | 39.55 | 40.47 | 39.36 | 2345725 |
| 1740440400 | 39.21 | -0.58 | -1.46 | 40 | 40.185 | 38.995 | 1526581 |
| 1740181200 | 39.79 | -1.09 | -2.67 | 41.24 | 41.31 | 39.37 | 2256550 |
| 1740094800 | 40.88 | 0.51 | 1.26 | 41 | 41.27 | 40.18 | 2911247 |
| 1740008400 | 40.37 | 2.91 | 7.77 | 37.42 | 40.38 | 37.22 | 2749923 |
| 1739922000 | 37.46 | -0.04 | -0.11 | 37.4 | 37.8 | 37.14 | 937746 |
| 1739576400 | 37.5 | 0.03 | 0.08 | 37.55 | 37.78 | 37.25 | 827947 |
| 1739490000 | 37.47 | -0.12 | -0.32 | 37.8 | 37.92 | 36.79 | 1745475 |
| 1739403600 | 37.59 | -0.72 | -1.88 | 37.68 | 38.0241 | 37.32 | 635535 |
| 1739317200 | 38.31 | -0.46 | -1.19 | 38.41 | 38.8289 | 38.18 | 1000588 |
| 1739230800 | 38.77 | 0.25 | 0.65 | 38.9 | 39.07 | 38.53 | 1085927 |
| 1738971600 | 38.52 | -0.12 | -0.31 | 38.85 | 39.1 | 38.18 | 1127282 |
| 1738885200 | 38.64 | 0.72 | 1.90 | 37.94 | 38.8 | 37.7807 | 1018833 |
| 1738798800 | 37.92 | 0.08 | 0.21 | 38.1 | 38.22 | 37.82 | 812241 |
| 1738712400 | 37.84 | 0.16 | 0.42 | 37.82 | 38.3 | 37.645 | 1215613 |
| 1738626000 | 37.68 | -0.47 | -1.23 | 37.07 | 37.82 | 36.995 | 795546 |
| 1738366800 | 38.15 | -0.03 | -0.08 | 38.38 | 38.82 | 37.9 | 1309501 |
| 1738280400 | 38.18 | 0.69 | 1.84 | 37.84 | 38.27 | 37.5852 | 1326426 |
| 1738194000 | 37.49 | 0.39 | 1.05 | 37.17 | 37.918 | 37.07 | 1408139 |
| 1738107600 | 37.1 | 0.12 | 0.32 | 37.25 | 37.255 | 36.7601 | 1016402 |
| 1738021200 | 36.98 | -1.2 | -3.14 | 37.3 | 37.51 | 36.78 | 1433846 |
| 1737762000 | 38.18 | -0.04 | -0.10 | 38.16 | 38.4 | 37.88 | 886839 |
| 1737675600 | 38.22 | 0 | 0.00 | 38.22 | 38.22 | 38.22 | 0 |
| 1737589200 | 38.22 | -0.14 | -0.36 | 38.59 | 38.95 | 38.07 | 781067 |
| 1737502800 | 38.36 | 0.91 | 2.43 | 37.98 | 38.43 | 37.825 | 825781 |
| 1737157200 | 37.45 | 0.06 | 0.16 | 37.82 | 38.13 | 37.35 | 989654 |
| 1737070800 | 37.39 | 0.03 | 0.08 | 37.42 | 37.73 | 37.22 | 701761 |
| 1736984400 | 37.36 | 0.24 | 0.65 | 37.92 | 37.99 | 37.32 | 1070054 |
| 1736898000 | 37.12 | 1.34 | 3.75 | 36.53 | 37.45 | 36.26 | 1215136 |
| 1736811600 | 35.78 | 0.11 | 0.31 | 35.29 | 35.84 | 35.11 | 1117361 |
| 1736552400 | 35.67 | -0.69 | -1.90 | 35.89 | 35.99 | 35.21 | 970511 |
| 1736379600 | 36.36 | -0.63 | -1.70 | 36.865 | 36.87 | 36.205 | 1234734 |
| 1736293200 | 36.99 | 0.51 | 1.40 | 36.645 | 37.3 | 35.86 | 2467337 |
| 1736206800 | 36.48 | -0.17 | -0.46 | 36.82 | 37.28 | 36.4 | 880874 |
| 1735947600 | 36.65 | 0.72 | 2.00 | 36.07 | 36.78 | 35.795 | 1379140 |
| 1735861200 | 35.93 | -0.04 | -0.11 | 36.145 | 36.35 | 35.65 | 1371871 |
| 1735688400 | 35.97 | -0.05 | -0.14 | 36.09 | 36.389 | 35.8805 | 892167 |
| 1735602000 | 36.02 | 0.02 | 0.06 | 35.08 | 36.23 | 35.08 | 978453 |
| 1735342800 | 36 | -0.51 | -1.40 | 36.22 | 36.51 | 35.9204 | 484744 |
| 1735256400 | 36.51 | -0.2 | -0.54 | 36.59 | 36.69 | 36.34 | 814894 |
| 1735077840 | 36.71 | 0.14 | 0.38 | 36.52 | 36.72 | 36.345 | 225162 |
| 1734997200 | 36.57 | -0.37 | -1.00 | 36.69 | 36.96 | 36.28 | 777432 |
| 1734738000 | 36.94 | 0.34 | 0.93 | 36.48 | 37.75 | 36.48 | 1886710 |
| 1734651600 | 36.6 | -0.44 | -1.19 | 37.325 | 37.62 | 36.52 | 1263202 |
| 1734565200 | 37.04 | -1.73 | -4.46 | 38.74 | 39.14 | 37.03 | 1763591 |
| 1734478800 | 38.77 | 1.22 | 3.25 | 37.5 | 39.145 | 37.5 | 2590706 |
| 1734392400 | 37.55 | -0.08 | -0.21 | 37.37 | 37.93 | 37.34 | 1245799 |
| 1734133200 | 37.63 | -0.57 | -1.49 | 38.26 | 38.435 | 37.23 | 1667241 |
| 1734046800 | 38.2 | -1.06 | -2.70 | 39.13 | 39.32 | 38.19 | 1468097 |
| 1733960400 | 39.26 | 0.06 | 0.15 | 39.385 | 39.53 | 38.87 | 2684829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
