News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 3.0311778291 | 34.64 | 36.91 | 34.41 | 1385616 | 35.51425584 | CS |
| 4 | 0.58 | 1.65195101111 | 35.11 | 36.91 | 32.48 | 1201214 | 34.58121241 | CS |
| 12 | -7.06 | -16.514619883 | 42.75 | 43.405 | 32.48 | 1097285 | 37.80121481 | CS |
| 26 | -0.64 | -1.76162950729 | 36.33 | 44.11 | 32.17 | 1225251 | 38.18540058 | CS |
| 52 | 0.04 | 0.112201963534 | 35.65 | 46.55 | 32.17 | 1271706 | 39.28650852 | CS |
| 156 | 2.54 | 7.66214177979 | 33.15 | 54.59 | 20.93 | 1274985 | 38.12834758 | CS |
| 260 | -13.72 | -27.7676583688 | 49.41 | 54.59 | 12.4 | 1577818 | 32.45252886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 35.69 | -0.05 | -0.14 | 36.19 | 36.91 | 35.66 | 1384881 |
| 1719873600 | 35.74 | 0.15 | 0.42 | 36.31 | 36.45 | 35.49 | 1217602 |
| 1719614400 | 35.59 | 0 | 0.00 | 35.59 | 35.59 | 35.59 | 0 |
| 1719528000 | 35.59 | 0.39 | 1.11 | 35.36 | 35.6 | 34.98 | 1040140 |
| 1719441600 | 35.2 | 0.11 | 0.31 | 34.64 | 35.22 | 34.41 | 1899840 |
| 1719355200 | 35.09 | 0.35 | 1.01 | 34.54 | 35.13 | 34.36 | 933202 |
| 1719268800 | 34.74 | 0.76 | 2.24 | 34.09 | 34.975 | 34.01 | 906458 |
| 1719009600 | 33.98 | 0.14 | 0.41 | 33.87 | 33.98 | 33.375 | 2312635 |
| 1718923200 | 33.84 | 0.49 | 1.47 | 33.4 | 34.39 | 33.39 | 1312608 |
| 1718750400 | 33.35 | 0.36 | 1.09 | 33.08 | 33.71 | 33.08 | 1464437 |
| 1718664000 | 32.99 | 0.27 | 0.83 | 32.74 | 33.36 | 32.6 | 1314394 |
| 1718404800 | 32.72 | -1.44 | -4.22 | 33.94 | 33.96 | 32.479999 | 1475336 |
| 1718318400 | 34.16 | -1.07 | -3.04 | 35.11 | 35.155 | 34 | 1114059 |
| 1718232000 | 35.23 | -0.33 | -0.93 | 36.34 | 36.41 | 35.2 | 891741 |
| 1718145600 | 35.56 | 0.01 | 0.03 | 35.33 | 35.7 | 34.795 | 754413 |
| 1718059200 | 35.55 | 0.86 | 2.48 | 34.84 | 35.85 | 34.76 | 982499 |
| 1717800000 | 34.69 | -0.63 | -1.78 | 35.02 | 35.385 | 34.64 | 798916 |
| 1717713600 | 35.32 | 0.02 | 0.06 | 35.35 | 35.625 | 34.8 | 996825 |
| 1717627200 | 35.3 | 0.4 | 1.15 | 35.11 | 35.36 | 34.7812 | 821865 |
| 1717540800 | 34.9 | -1.22 | -3.38 | 35.65 | 35.65 | 34.88 | 1017366 |
| 1717454400 | 36.12 | -1.94 | -5.10 | 38 | 38 | 35.935 | 985465 |
| 1717195200 | 38.06 | 1.13 | 3.06 | 36.99 | 38.12 | 36.915 | 1028141 |
| 1717108800 | 36.93 | 0.32 | 0.87 | 36.63 | 37.25 | 36.62 | 842181 |
| 1717022400 | 36.61 | -1.03 | -2.74 | 37.24 | 37.3993 | 36.5851 | 742490 |
| 1716936000 | 37.64 | 0.49 | 1.32 | 37.68 | 38.06 | 37.32 | 697010 |
| 1716590400 | 37.15 | 0.05 | 0.13 | 37.35 | 37.46 | 36.89 | 615991 |
| 1716504000 | 37.1 | -0.35 | -0.93 | 37.55 | 37.8409 | 37.01 | 749433 |
| 1716417600 | 37.45 | -1.41 | -3.63 | 38.67 | 38.88 | 37.37 | 1028703 |
| 1716331200 | 38.86 | 0.12 | 0.31 | 38.55 | 39.39 | 38.53 | 1037007 |
| 1716244800 | 38.74 | 0.25 | 0.65 | 38.5 | 39.15 | 38.43 | 725091 |
| 1715985600 | 38.49 | 0.28 | 0.73 | 38.34 | 38.65 | 37.996 | 950487 |
| 1715899200 | 38.21 | -0.29 | -0.75 | 38.06 | 38.375 | 37.75 | 874316 |
| 1715812800 | 38.5 | -0.53 | -1.36 | 39.13 | 39.18 | 37.86 | 1185629 |
| 1715726400 | 39.03 | 0.3 | 0.77 | 38.79 | 39.25 | 38.515 | 751400 |
| 1715640000 | 38.73 | -0.02 | -0.05 | 39.07 | 39.6 | 38.43 | 908267 |
| 1715380800 | 38.75 | -0.53 | -1.35 | 39.49 | 39.775 | 38.49 | 732156 |
| 1715294400 | 39.28 | 0.84 | 2.19 | 38.61 | 39.48 | 38.53 | 1007357 |
| 1715208000 | 38.44 | -0.15 | -0.39 | 38.38 | 38.7699 | 38.06 | 1137022 |
| 1715121600 | 38.59 | 0.14 | 0.36 | 38.53 | 39.17 | 38.33 | 963108 |
| 1715035200 | 38.45 | -0.02 | -0.05 | 38.63 | 39.31 | 38.4 | 806082 |
| 1714776000 | 38.47 | 0.64 | 1.69 | 38.23 | 38.49 | 37.772 | 1091770 |
| 1714689600 | 37.83 | -0.38 | -0.99 | 38.39 | 38.64 | 37.71 | 1370505 |
| 1714603200 | 38.21 | -1.12 | -2.85 | 39.3 | 39.3 | 37.83 | 1106393 |
| 1714516800 | 39.33 | -1.49 | -3.65 | 40.42 | 40.57 | 39.21 | 1158803 |
| 1714430400 | 40.82 | 0.43 | 1.06 | 40.52 | 40.87 | 39.725 | 891868 |
| 1714171200 | 40.39 | -0.05 | -0.12 | 40.42 | 41.2 | 40.04 | 1246526 |
| 1714084800 | 40.44 | -1.99 | -4.69 | 39.91 | 41 | 39.01 | 2510970 |
| 1713998400 | 42.43 | 0.11 | 0.26 | 41.82 | 42.58 | 41.47 | 1888680 |
| 1713912000 | 42.32 | 1.09 | 2.64 | 41.01 | 42.68 | 40.66 | 1333315 |
| 1713825600 | 41.23 | -0.73 | -1.74 | 41.63 | 42.16 | 40.92 | 1772436 |
| 1713566400 | 41.96 | 0.79 | 1.92 | 41.01 | 42.175 | 40.93 | 862742 |
| 1713480000 | 41.17 | 0.32 | 0.78 | 41.06 | 41.77 | 40.66 | 1193581 |
| 1713393600 | 40.85 | -0.35 | -0.85 | 41.11 | 41.71 | 40.66 | 857807 |
| 1713307200 | 41.2 | -0.43 | -1.03 | 41.33 | 41.5 | 40.53 | 811459 |
| 1713220800 | 41.63 | -0.16 | -0.38 | 42.23 | 42.47 | 41.41 | 858465 |
| 1712961600 | 41.79 | -0.63 | -1.49 | 42.89 | 43.405 | 41.3857 | 1012643 |
| 1712875200 | 42.42 | -0.58 | -1.35 | 43.01 | 43.01 | 41.79 | 987623 |
| 1712788800 | 43 | -0.09 | -0.21 | 42.75 | 43.36 | 42.19 | 1183099 |
| 1712702400 | 43.09 | -0.17 | -0.39 | 43.44 | 43.68 | 42.61 | 863164 |
| 1712616000 | 43.26 | -0.63 | -1.44 | 44 | 44.11 | 43.13 | 1274783 |
| 1712356800 | 43.89 | 0.88 | 2.05 | 43 | 43.95 | 42.66 | 945778 |
| 1712270400 | 43.01 | -0.36 | -0.83 | 43.51 | 43.65 | 42.84 | 807529 |
| 1712184000 | 43.37 | 0.7 | 1.64 | 42.8 | 43.61 | 42.785 | 795743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
