News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.36131593874 | 35.26 | 36.1 | 34.99 | 861064 | 35.55273855 | CS |
| 4 | -0.8 | -2.18938149973 | 36.54 | 37.415 | 34.95 | 1186428 | 36.08916158 | CS |
| 12 | -5.31 | -12.9354445798 | 41.05 | 41.84 | 34.95 | 895476 | 37.84200186 | CS |
| 26 | -3.25 | -8.3354706335 | 38.99 | 41.84 | 34.95 | 860001 | 38.28281256 | CS |
| 52 | -6.94 | -16.2605435801 | 42.68 | 48.19 | 34.95 | 736720 | 39.75713628 | CS |
| 156 | -10.26 | -22.3043478261 | 46 | 64.55 | 34.95 | 480718 | 42.74605971 | CS |
| 260 | -12.01 | -25.1518324607 | 47.75 | 64.55 | 32.2 | 475371 | 43.70868026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 35.74 | 0.23 | 0.65 | 35.57 | 35.76 | 35.425 | 293928 |
| 1732750800 | 35.51 | 0.12 | 0.34 | 35.36 | 35.84 | 35.31 | 826502 |
| 1732664400 | 35.39 | -0.49 | -1.37 | 35.455 | 35.74 | 34.99 | 597430 |
| 1732578000 | 35.88 | 0.5 | 1.41 | 35.495 | 36.1 | 35.485 | 954678 |
| 1732318800 | 35.38 | 0.17 | 0.48 | 35.22 | 35.48 | 35.17 | 1042141 |
| 1732232400 | 35.21 | -0.08 | -0.23 | 35.23 | 35.28 | 34.95 | 794825 |
| 1732146000 | 35.29 | -0.5 | -1.40 | 35.79 | 35.79 | 35.2 | 601275 |
| 1732059600 | 35.79 | 0.08 | 0.22 | 35.52 | 35.8 | 35.4 | 509916 |
| 1731973200 | 35.71 | -0.04 | -0.11 | 35.76 | 36.21 | 35.58 | 529059 |
| 1731714000 | 35.75 | -0.38 | -1.05 | 36.0101 | 36.14 | 35.64 | 538423 |
| 1731627600 | 36.13 | 0.15 | 0.42 | 36.36 | 36.51 | 35.97 | 741364 |
| 1731541200 | 35.98 | 0.19 | 0.53 | 35.74 | 36 | 35.58 | 1279414 |
| 1731454800 | 35.79 | -0.05 | -0.14 | 35.67 | 35.825 | 35.17 | 589650 |
| 1731368400 | 35.84 | -0.48 | -1.32 | 36.4 | 36.48 | 35.815 | 3665793 |
| 1731109200 | 36.32 | -0.44 | -1.20 | 36.58 | 36.76 | 36.29 | 4132883 |
| 1731022800 | 36.76 | 0.18 | 0.49 | 36.67 | 37.005 | 36.27 | 1282146 |
| 1730936400 | 36.58 | -0.71 | -1.90 | 36.77 | 37.05 | 36.325 | 1095623 |
| 1730850000 | 37.29 | 0.63 | 1.72 | 36.65 | 37.415 | 36.35 | 1321549 |
| 1730763600 | 36.66 | 0.58 | 1.61 | 36.28 | 36.84 | 35.94 | 1453029 |
| 1730500800 | 36.08 | -0.24 | -0.66 | 36.54 | 36.585 | 35.96 | 506215 |
| 1730414400 | 36.32 | -0.52 | -1.41 | 36.64 | 36.685 | 36.31 | 757635 |
| 1730328000 | 36.84 | 0.54 | 1.49 | 36.2 | 36.955 | 36.1 | 885436 |
| 1730241600 | 36.3 | -1.01 | -2.71 | 37.31 | 37.31 | 36.005 | 1001005 |
| 1730155200 | 37.31 | 0.17 | 0.46 | 37.48 | 37.5893 | 37.23 | 993701 |
| 1729896000 | 37.14 | -0.85 | -2.24 | 38 | 38.19 | 37.115 | 985767 |
| 1729809600 | 37.99 | -1.24 | -3.16 | 39.3 | 39.3 | 37.67 | 840081 |
| 1729723200 | 39.23 | 0.19 | 0.49 | 39.15 | 39.27 | 38.79 | 579431 |
| 1729636800 | 39.04 | -0.07 | -0.18 | 39.22 | 39.33 | 38.6912 | 660765 |
| 1729550400 | 39.11 | 0.04 | 0.10 | 38.98 | 39.23 | 38.77 | 651526 |
| 1729291200 | 39.07 | 0.4 | 1.03 | 38.8 | 39.12 | 38.75 | 498285 |
| 1729204800 | 38.67 | 0.44 | 1.15 | 38.15 | 38.71 | 38.1 | 596815 |
| 1729118400 | 38.23 | -0.01 | -0.03 | 38.28 | 38.63 | 38.125 | 544423 |
| 1729032000 | 38.24 | 0.25 | 0.66 | 38.13 | 38.44 | 37.99 | 685031 |
| 1728945600 | 37.99 | -0.12 | -0.31 | 38.11 | 38.17 | 37.985 | 227348 |
| 1728686400 | 38.11 | -0.28 | -0.73 | 38.45 | 38.62 | 38.1 | 397665 |
| 1728600000 | 38.39 | 0.15 | 0.39 | 38.07 | 38.45 | 37.94 | 758598 |
| 1728513600 | 38.24 | -0.26 | -0.68 | 38.49 | 38.76 | 38.23 | 427980 |
| 1728427200 | 38.5 | -0.03 | -0.08 | 38.335 | 38.585 | 38.24 | 530314 |
| 1728340800 | 38.53 | -0.48 | -1.23 | 39.02 | 39.02 | 38.35 | 676118 |
| 1728081600 | 39.01 | 0.17 | 0.44 | 38.915 | 39.26 | 38.8 | 653942 |
| 1727995200 | 38.84 | -0.32 | -0.82 | 38.685 | 38.98 | 38.59 | 1157173 |
| 1727908800 | 39.16 | -0.22 | -0.56 | 39.32 | 39.32 | 38.895 | 978137 |
| 1727822400 | 39.38 | -0.83 | -2.06 | 40.03 | 40.17 | 39.26 | 741342 |
| 1727735520 | 40.21 | -0.03 | -0.07 | 40.25 | 40.28 | 39.71 | 516832 |
| 1727476800 | 40.24 | 0.16 | 0.40 | 40.32 | 40.4 | 40 | 487043 |
| 1727390400 | 40.08 | -0.14 | -0.35 | 40.4 | 40.47 | 39.99 | 519577 |
| 1727304000 | 40.22 | -0.37 | -0.91 | 40.61 | 40.68 | 40.22 | 634570 |
| 1727217600 | 40.59 | 0.3 | 0.74 | 40.4 | 40.66 | 40.19 | 459758 |
| 1727131200 | 40.29 | -0.07 | -0.17 | 40.37 | 40.7 | 40.12 | 497091 |
| 1726872000 | 40.36 | 0.5 | 1.25 | 39.78 | 40.5 | 39.65 | 2003235 |
| 1726785600 | 39.86 | 0.21 | 0.53 | 40.23 | 40.3 | 39.69 | 1063656 |
| 1726699200 | 39.65 | -1.15 | -2.82 | 40.8 | 40.8 | 39.39 | 1688053 |
| 1726612800 | 40.8 | -0.1 | -0.24 | 40.985 | 41.2 | 40.62 | 525881 |
| 1726526400 | 40.9 | 0.25 | 0.62 | 40.82 | 41.07 | 40.58 | 630196 |
| 1726267200 | 40.65 | 0.44 | 1.09 | 40.49 | 40.725 | 40.48 | 1073435 |
| 1726180800 | 40.21 | -0.16 | -0.40 | 40.4 | 40.49 | 40.08 | 684029 |
| 1726094400 | 40.37 | 0.08 | 0.20 | 40.1 | 40.47 | 39.73 | 627020 |
| 1726008000 | 40.29 | -0.47 | -1.15 | 40.52 | 40.64 | 40 | 889473 |
| 1725921600 | 40.76 | -0.13 | -0.32 | 40.48 | 41.04 | 40.37 | 787119 |
| 1725662400 | 40.89 | -0.28 | -0.68 | 41.41 | 41.84 | 40.66 | 646132 |
| 1725576000 | 41.17 | 0.56 | 1.38 | 41.405 | 41.405 | 41.037 | 742375 |
| 1725489600 | 40.61 | 0.23 | 0.57 | 40.43 | 40.95 | 40.37 | 664909 |
| 1725403200 | 40.38 | -0.17 | -0.42 | 40.255 | 40.55 | 40.01 | 1053749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
