News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -4.19002655651 | 33.89 | 34.7099 | 32.35 | 1586002 | 33.49668051 | CS |
| 4 | -4.08 | -11.1627906977 | 36.55 | 37.86 | 32.29 | 1665228 | 34.35809482 | CS |
| 12 | -9.255 | -22.1809466747 | 41.725 | 42.36 | 32.29 | 1423289 | 36.82275745 | CS |
| 26 | -1.7 | -4.97512437811 | 34.17 | 43.78 | 32.29 | 1259000 | 38.49921368 | CS |
| 52 | -3.65 | -10.1052048726 | 36.12 | 43.78 | 30.71 | 1098965 | 36.51278628 | CS |
| 156 | -41.64 | -56.1867494265 | 74.11 | 79.06 | 25.99 | 1077175 | 39.01280905 | CS |
| 260 | -37.02 | -53.2738523529 | 69.49 | 79.06 | 25.99 | 1016932 | 47.81410583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 33.17 | -0.15 | -0.45 | 33.409999 | 33.72 | 32.909999 | 2271090 |
| 1741390800 | 33.32 | 0.29 | 0.88 | 33.17 | 33.505 | 32.509999 | 1162310 |
| 1741304400 | 33.03 | -0.97 | -2.85 | 33.57 | 33.84 | 32.985 | 1418509 |
| 1741218000 | 34 | -0.02 | -0.06 | 33.76 | 34.3975 | 33.08 | 1513251 |
| 1741131600 | 34.02 | -0.67 | -1.93 | 33.89 | 34.7099 | 33.34 | 1598087 |
| 1741045200 | 34.69 | -1.01 | -2.83 | 35.77 | 36.065 | 34.36 | 996720 |
| 1740786000 | 35.7 | 0.15 | 0.42 | 35.58 | 35.94 | 35.42 | 1712274 |
| 1740699600 | 35.55 | 1.01 | 2.92 | 35.25 | 36.13 | 34.93 | 1395502 |
| 1740613200 | 34.54 | 0.48 | 1.41 | 34.33 | 35.17 | 34.135 | 1138927 |
| 1740526800 | 34.06 | 0.79 | 2.37 | 33.38 | 34.63 | 33.38 | 1506479 |
| 1740440400 | 33.27 | 0.49 | 1.49 | 33.02 | 33.479999 | 32.61 | 1342338 |
| 1740181200 | 32.78 | -0.7 | -2.09 | 33.76 | 33.88 | 32.29 | 2199815 |
| 1740094800 | 33.479999 | -0.63 | -1.85 | 34.15 | 34.2 | 33.29 | 1725540 |
| 1740008400 | 34.11 | -0.61 | -1.76 | 34.34 | 34.76 | 33.77 | 1421747 |
| 1739922000 | 34.72 | -0.19 | -0.54 | 34.73 | 34.895 | 34.03 | 1508876 |
| 1739576400 | 34.91 | -0.49 | -1.38 | 35.7 | 36.2 | 34.76 | 1493224 |
| 1739490000 | 35.4 | 0.38 | 1.09 | 35.2 | 35.64 | 34.76 | 1420456 |
| 1739403600 | 35.02 | -0.8 | -2.23 | 35 | 35.32 | 34.43 | 2271692 |
| 1739317200 | 35.82 | -0.97 | -2.64 | 36.55 | 37.86 | 35.56 | 3575534 |
| 1739230800 | 36.79 | -0.46 | -1.23 | 37.31 | 37.425 | 36.71 | 1747249 |
| 1738971600 | 37.25 | 0.08 | 0.22 | 37.17 | 37.44 | 36.41 | 1509360 |
| 1738885200 | 37.17 | 0.39 | 1.06 | 37.16 | 37.505 | 36.75 | 3041918 |
| 1738798800 | 36.78 | -0.36 | -0.97 | 37.53 | 37.61 | 36.16 | 1865383 |
| 1738712400 | 37.14 | -0.39 | -1.04 | 37.5 | 37.58 | 36.71 | 1530689 |
| 1738626000 | 37.53 | -1.49 | -3.82 | 37.67 | 38.15 | 37.29 | 1214429 |
| 1738366800 | 39.02 | 0.13 | 0.33 | 38.89 | 39.14 | 38.39 | 1478754 |
| 1738280400 | 38.89 | 1.61 | 4.32 | 37.68 | 39.62 | 37.59 | 1769432 |
| 1738194000 | 37.28 | -2.02 | -5.14 | 39.15 | 39.15 | 37.24 | 2408435 |
| 1738107600 | 39.3 | -0.4 | -1.01 | 39.35 | 39.94 | 38.98 | 1098615 |
| 1738021200 | 39.7 | 0.85 | 2.19 | 38.48 | 39.98 | 38.48 | 1005503 |
| 1737762000 | 38.85 | 0.59 | 1.54 | 37.73 | 39.08 | 37.5 | 1295716 |
| 1737675600 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
| 1737589200 | 38.26 | -0.93 | -2.37 | 39.02 | 39.365 | 38.23 | 975308 |
| 1737502800 | 39.19 | 0.23 | 0.59 | 39.25 | 39.73 | 39.03 | 792032 |
| 1737157200 | 38.96 | 0.7 | 1.83 | 38.7 | 39.495 | 38.53 | 1081113 |
| 1737070800 | 38.26 | 0.41 | 1.08 | 37.74 | 38.465 | 37.66 | 668424 |
| 1736984400 | 37.85 | 0.68 | 1.83 | 38.71 | 38.95 | 37.71 | 1136000 |
| 1736898000 | 37.17 | 1.08 | 2.99 | 36.29 | 37.27 | 36.29 | 786698 |
| 1736811600 | 36.09 | 0.55 | 1.55 | 35.52 | 36.22 | 34.965 | 1003179 |
| 1736552400 | 35.54 | -1.53 | -4.13 | 36.07 | 36.26 | 35.27 | 1380339 |
| 1736379600 | 37.07 | -0.92 | -2.42 | 37.64 | 37.725 | 36.74 | 1267070 |
| 1736293200 | 37.99 | -1.54 | -3.90 | 39.46 | 39.98 | 37.75 | 1154202 |
| 1736206800 | 39.53 | -1.1 | -2.71 | 40.67 | 40.74 | 39.51 | 653323 |
| 1735947600 | 40.63 | 0.78 | 1.96 | 40.12 | 40.77 | 40.07 | 692749 |
| 1735861200 | 39.85 | -0.6 | -1.48 | 39.88 | 40.59 | 39.64 | 1011281 |
| 1735688400 | 40.45 | -0.05 | -0.12 | 40.51 | 40.95 | 39.99 | 978217 |
| 1735602000 | 40.5 | -0.58 | -1.41 | 40.91 | 40.91 | 40.1875 | 820971 |
| 1735342800 | 41.08 | -0.88 | -2.10 | 41.7 | 42.35 | 40.95 | 708790 |
| 1735256400 | 41.96 | 0.08 | 0.19 | 41.49 | 42.33 | 41.425 | 723204 |
| 1735077840 | 41.88 | 1.11 | 2.72 | 41.03 | 41.88 | 40.54 | 455739 |
| 1734997200 | 40.77 | 0.27 | 0.67 | 40.35 | 40.87 | 39.69 | 1241581 |
| 1734738000 | 40.5 | 1.59 | 4.09 | 39.49 | 41.57 | 39.485 | 3440931 |
| 1734651600 | 38.91 | 0.5 | 1.30 | 39.36 | 39.68 | 38.6 | 2393241 |
| 1734565200 | 38.41 | -3.62 | -8.61 | 42.1 | 42.315 | 38.39 | 1423148 |
| 1734478800 | 42.03 | -0.08 | -0.19 | 41.81 | 42.36 | 41.67 | 928986 |
| 1734392400 | 42.11 | 0.36 | 0.86 | 41.57 | 42.55 | 41.5 | 1305964 |
| 1734133200 | 41.75 | 0.47 | 1.14 | 41.35 | 41.89 | 40.92 | 1128389 |
| 1734046800 | 41.28 | 0.35 | 0.86 | 40.79 | 41.92 | 40.67 | 1168157 |
| 1733960400 | 40.93 | 0.27 | 0.66 | 41.09 | 41.3 | 40.52 | 878134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
