News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.94 | -5.38888888889 | 36 | 36.42 | 33.97 | 1123424 | 35.57633605 | CS |
| 4 | -3.337 | -8.9231756558 | 37.397 | 37.81 | 33.97 | 1292635 | 36.20888255 | CS |
| 12 | -1.49 | -4.19127988748 | 35.55 | 39.27 | 33.97 | 1109013 | 36.52750266 | CS |
| 26 | 3.98 | 13.2313829787 | 30.08 | 39.27 | 29.97 | 1126226 | 35.23305104 | CS |
| 52 | 4.18 | 13.9892904953 | 29.88 | 39.27 | 27.195 | 1385123 | 31.98981854 | CS |
| 156 | 9.275 | 37.4218277184 | 24.785 | 39.27 | 20.275 | 1587606 | 26.9311796 | CS |
| 260 | 11.77 | 52.8039479587 | 22.29 | 39.27 | 11.88 | 1748387 | 23.73919555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 34.06 | -0.32 | -0.93 | 34.19 | 34.72 | 34.03 | 1963356 |
| 1735947600 | 34.38 | -1.65 | -4.58 | 34.33 | 34.405 | 33.97 | 1419647 |
| 1735861200 | 36.03 | -0.16 | -0.44 | 36.33 | 36.62 | 35.93 | 1131572 |
| 1735688400 | 36.19 | 0.08 | 0.22 | 36.29 | 36.4199 | 36.045 | 1034163 |
| 1735602000 | 36.11 | -0.3 | -0.82 | 36.07 | 36.33 | 35.85 | 998630 |
| 1735342800 | 36.41 | -0.32 | -0.87 | 36.63 | 36.83 | 36.16 | 902147 |
| 1735256400 | 36.73 | 0.12 | 0.33 | 36.45 | 36.8 | 36.38 | 686602 |
| 1735077840 | 36.61 | 0.5 | 1.38 | 36.15 | 36.61 | 36.08 | 367727 |
| 1734997200 | 36.11 | 0.02 | 0.06 | 36.05 | 36.15 | 35.84 | 926136 |
| 1734738000 | 36.09 | 0.4 | 1.12 | 35.51 | 36.295 | 35.38 | 4370107 |
| 1734651600 | 35.69 | 0.06 | 0.17 | 35.77 | 36.34 | 35.64 | 1623961 |
| 1734565200 | 35.63 | -0.8 | -2.20 | 36.47 | 36.78 | 35.61 | 1411634 |
| 1734478800 | 36.43 | -1.07 | -2.85 | 37.14 | 37.175 | 36.27 | 1479164 |
| 1734392400 | 37.5 | 0.71 | 1.93 | 36.89 | 37.81 | 36.81 | 1914550 |
| 1734133200 | 36.79 | 0.58 | 1.60 | 37.08 | 37.0977 | 36.55 | 1219925 |
| 1734046800 | 36.21 | -0.2 | -0.55 | 36.61 | 36.68 | 36.13 | 667239 |
| 1733960400 | 36.41 | 0.43 | 1.20 | 36.01 | 36.44 | 35.76 | 1326273 |
| 1733874000 | 35.98 | -1.15 | -3.10 | 37.07 | 37.07 | 35.9 | 1158504 |
| 1733787600 | 37.13 | -0.5 | -1.33 | 37.59 | 37.59 | 37.07 | 1033141 |
| 1733528400 | 37.63 | -0.61 | -1.60 | 37.92 | 37.965 | 37.3905 | 940556 |
| 1733442000 | 38.24 | 0.04 | 0.10 | 38.31 | 38.44 | 38.15 | 739831 |
| 1733355600 | 38.2 | -0.23 | -0.60 | 38.24 | 38.41 | 38.06 | 783471 |
| 1733269200 | 38.43 | -0.14 | -0.36 | 38.63 | 38.76 | 38.245 | 888433 |
| 1733182800 | 38.57 | -0.4 | -1.03 | 38.98 | 39.015 | 38.345 | 704579 |
| 1732917840 | 38.97 | -0.01 | -0.03 | 39.15 | 39.2 | 38.945 | 569812 |
| 1732750800 | 38.98 | 0.18 | 0.46 | 38.99 | 39.27 | 38.93 | 813259 |
| 1732664400 | 38.8 | 0 | 0.00 | 38.71 | 38.92 | 38.5 | 719206 |
| 1732578000 | 38.8 | 0.2 | 0.52 | 38.68 | 39.09 | 38.68 | 1926998 |
| 1732318800 | 38.6 | 0.38 | 0.99 | 38.29 | 38.65 | 38.29 | 949077 |
| 1732232400 | 38.22 | 0.49 | 1.30 | 37.86 | 38.3 | 37.7593 | 852850 |
| 1732146000 | 37.73 | 0.26 | 0.69 | 37.65 | 37.805 | 37.395 | 879558 |
| 1732059600 | 37.47 | -0.18 | -0.48 | 37.65 | 37.725 | 37.34 | 1214534 |
| 1731973200 | 37.65 | 0.14 | 0.37 | 37.51 | 37.815 | 37.51 | 1135978 |
| 1731714000 | 37.51 | 0.18 | 0.48 | 37.35 | 37.75 | 37.22 | 1264145 |
| 1731627600 | 37.33 | -0.15 | -0.40 | 37.48 | 37.61 | 37.15 | 1095449 |
| 1731541200 | 37.48 | 0.04 | 0.11 | 37.31 | 37.785 | 37.3 | 1102400 |
| 1731454800 | 37.44 | 0.35 | 0.94 | 37.12 | 37.53 | 37.065 | 1336998 |
| 1731368400 | 37.09 | 0.26 | 0.71 | 37.2 | 37.5 | 37.07 | 964911 |
| 1731109200 | 36.83 | 0.5 | 1.38 | 36.4 | 37.16 | 36.4 | 1200720 |
| 1731022800 | 36.33 | -0.36 | -0.98 | 36.52 | 36.65 | 36.28 | 1074009 |
| 1730936400 | 36.69 | 1.55 | 4.41 | 36.88 | 37.02 | 36.41 | 1502473 |
| 1730850000 | 35.14 | 0.49 | 1.41 | 34.6 | 35.17 | 34.52 | 886333 |
| 1730763600 | 34.65 | 0.15 | 0.43 | 34.5 | 34.83 | 34.46 | 1088688 |
| 1730500800 | 34.5 | -0.43 | -1.23 | 34.93 | 35.17 | 34.5 | 775150 |
| 1730414400 | 34.93 | -0.36 | -1.02 | 35.4 | 35.57 | 34.87 | 1487125 |
| 1730328000 | 35.29 | 0.14 | 0.40 | 35.24 | 35.64 | 35.14 | 1245880 |
| 1730241600 | 35.15 | -0.15 | -0.42 | 35.27 | 35.64 | 35.12 | 1362211 |
| 1730155200 | 35.3 | 0.9 | 2.62 | 34.54 | 35.38 | 34.48 | 1393060 |
| 1729896000 | 34.4 | -0.53 | -1.52 | 35.2 | 35.27 | 34.35 | 1187595 |
| 1729809600 | 34.93 | -0.86 | -2.40 | 35.2 | 35.33 | 34.4 | 1561223 |
| 1729723200 | 35.79 | 0.02 | 0.06 | 35.71 | 35.88 | 35.57 | 1064802 |
| 1729636800 | 35.77 | -0.19 | -0.53 | 35.93 | 35.94 | 35.365 | 882222 |
| 1729550400 | 35.96 | -0.44 | -1.21 | 36.33 | 36.49 | 35.905 | 894588 |
| 1729291200 | 36.4 | -0.02 | -0.05 | 36.38 | 36.47 | 36.19 | 819155 |
| 1729204800 | 36.42 | 0.25 | 0.69 | 36.28 | 36.5 | 36.185 | 710783 |
| 1729118400 | 36.17 | 0.25 | 0.70 | 35.81 | 36.35 | 35.81 | 936433 |
| 1729032000 | 35.92 | 0.28 | 0.79 | 35.81 | 36.385 | 35.66 | 795581 |
| 1728945600 | 35.64 | 0.22 | 0.62 | 35.55 | 35.715 | 35.39 | 542562 |
| 1728686400 | 35.42 | 0.19 | 0.54 | 35.46 | 35.66 | 35.31 | 710168 |
| 1728600000 | 35.23 | 0.09 | 0.26 | 35.34 | 35.465 | 35.03 | 878098 |
| 1728513600 | 35.14 | 0.25 | 0.72 | 34.84 | 35.38 | 34.84 | 633273 |
| 1728427200 | 34.89 | 0.18 | 0.52 | 34.9 | 35.05 | 34.73 | 750847 |
| 1728340800 | 34.71 | -1.15 | -3.21 | 35.71 | 35.83 | 34.6 | 1202453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
