News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 3.21113952828 | 35.19 | 37.08 | 35.11 | 2651901 | 36.00204534 | CS |
| 4 | 2.54 | 7.51924215512 | 33.78 | 37.08 | 33.62 | 4127176 | 35.01888862 | CS |
| 12 | 5.57 | 18.1138211382 | 30.75 | 37.08 | 28.97 | 3593187 | 33.24617474 | CS |
| 26 | 8.51 | 30.600503416 | 27.81 | 37.08 | 25.5 | 3426775 | 32.74617463 | CS |
| 52 | 4.91 | 15.6319643426 | 31.41 | 37.08 | 14.65 | 3929627 | 27.34128027 | CS |
| 156 | -7.18 | -16.5057471264 | 43.5 | 53.3105 | 14.65 | 2705538 | 30.78388213 | CS |
| 260 | -40.75 | -52.8740106397 | 77.07 | 92.81 | 13.69 | 2862701 | 32.22077512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 36.25 | -0.01 | -0.03 | 36.19 | 37.08 | 35.88 | 5610436 |
| 1722379200 | 36.26 | 0.79 | 2.23 | 35.66 | 36.26 | 35.66 | 3125287 |
| 1722292800 | 35.47 | -0.1 | -0.28 | 35.6 | 35.71 | 35.11 | 1760635 |
| 1722033600 | 35.57 | 0.06 | 0.17 | 35.76 | 35.9 | 35.55 | 1650261 |
| 1721947200 | 35.51 | 0.29 | 0.82 | 35.19 | 36.04 | 35.19 | 1112887 |
| 1721860800 | 35.22 | -0.65 | -1.81 | 35.69 | 36.08 | 35.13 | 2810672 |
| 1721774400 | 35.87 | 0.83 | 2.37 | 35.01 | 36.26 | 35 | 5487274 |
| 1721688000 | 35.04 | 0.03 | 0.09 | 35.04 | 35.35 | 34.52 | 4775725 |
| 1721428800 | 35.01 | -0.04 | -0.11 | 35.05 | 35.13 | 34.78 | 1542823 |
| 1721342400 | 35.05 | -0.6 | -1.68 | 35.62 | 36.15 | 35 | 3393106 |
| 1721256000 | 35.65 | -0.23 | -0.64 | 35.66 | 36.2 | 35.54 | 2872594 |
| 1721169600 | 35.88 | 1.19 | 3.43 | 34.64 | 35.98 | 34.64 | 4371012 |
| 1721083200 | 34.69 | 0.13 | 0.38 | 34.75 | 34.95 | 34.58 | 2600264 |
| 1720824000 | 34.56 | 0.07 | 0.20 | 34.5 | 34.75 | 34.305 | 3197119 |
| 1720737600 | 34.49 | -0.12 | -0.35 | 34.71 | 34.92 | 34.44 | 5490034 |
| 1720651200 | 34.61 | 0.1 | 0.29 | 34.6 | 34.85 | 34.57 | 5693460 |
| 1720564800 | 34.51 | 0.14 | 0.41 | 34.42 | 34.8 | 34.355 | 5192333 |
| 1720478400 | 34.37 | 0.34 | 1.00 | 34.11 | 34.71 | 34.09 | 10848263 |
| 1720219200 | 34.03 | 0.21 | 0.62 | 33.78 | 34.24 | 33.62 | 6882150 |
| 1720040640 | 33.82 | -0.06 | -0.18 | 34.01 | 34.05 | 33.625 | 2546515 |
| 1719960000 | 33.88 | -0.09 | -0.26 | 33.7 | 34.32 | 33.63 | 11539552 |
| 1719873600 | 33.97 | 1.15 | 3.50 | 34.2 | 34.41 | 33.49 | 18250412 |
| 1719614400 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
| 1719528000 | 32.82 | 0.4 | 1.23 | 32.43 | 33.42 | 32.17 | 3707982 |
| 1719441600 | 32.42 | 0.66 | 2.08 | 31.6 | 32.595 | 31.28 | 4250659 |
| 1719355200 | 31.76 | -1.31 | -3.96 | 31.8 | 31.99 | 30.845 | 11651782 |
| 1719268800 | 33.07 | -0.49 | -1.46 | 33.34 | 33.88 | 31.29 | 10188151 |
| 1719009600 | 33.56 | 1.9 | 6.00 | 33.47 | 33.99 | 32.9 | 8771138 |
| 1718923200 | 31.66 | 0.52 | 1.67 | 30.5 | 32.15 | 30.19 | 3774028 |
| 1718750400 | 31.14 | 0.67 | 2.20 | 30.62 | 31.29 | 30.5301 | 1791101 |
| 1718664000 | 30.47 | 1.12 | 3.82 | 29.25 | 30.53 | 29.15 | 1917216 |
| 1718404800 | 29.35 | -0.03 | -0.10 | 28.97 | 29.445 | 28.97 | 1841767 |
| 1718318400 | 29.38 | -0.39 | -1.31 | 29.62 | 29.83 | 29.14 | 1221549 |
| 1718232000 | 29.77 | 0.04 | 0.13 | 29.9 | 30.21 | 29.43 | 1526920 |
| 1718145600 | 29.73 | -0.19 | -0.64 | 29.72 | 30 | 29.34 | 2138346 |
| 1718059200 | 29.92 | -0.03 | -0.10 | 29.95 | 30.37 | 29.73 | 3103491 |
| 1717800000 | 29.95 | -0.5 | -1.64 | 30.28 | 30.34 | 29.93 | 2820300 |
| 1717713600 | 30.45 | -0.78 | -2.50 | 31 | 31.15 | 30.26 | 1483315 |
| 1717627200 | 31.23 | 0.26 | 0.84 | 30.63 | 31.31 | 30.53 | 1324597 |
| 1717540800 | 30.97 | -0.14 | -0.45 | 31.2 | 31.37 | 30.304 | 1716150 |
| 1717454400 | 31.11 | 0.79 | 2.61 | 30.41 | 31.4425 | 30.41 | 2050529 |
| 1717195200 | 30.32 | 0 | 0.00 | 30.4 | 30.74 | 30.12 | 1158491 |
| 1717108800 | 30.32 | 0.13 | 0.43 | 30.45 | 30.68 | 30.055 | 1063425 |
| 1717022400 | 30.19 | -0.35 | -1.15 | 30.25 | 30.4499 | 30.05 | 747483 |
| 1716936000 | 30.54 | -0.54 | -1.74 | 31 | 31.035 | 30.3 | 2371303 |
| 1716590400 | 31.08 | 0.9 | 2.98 | 30.46 | 31.14 | 29.94 | 1666309 |
| 1716504000 | 30.18 | -1.3 | -4.13 | 31.55 | 31.6 | 30.15 | 2697624 |
| 1716417600 | 31.48 | 0.29 | 0.93 | 31.07 | 31.48 | 30.86 | 1815648 |
| 1716331200 | 31.19 | 0.18 | 0.58 | 30.97 | 31.21 | 30.76 | 1449494 |
| 1716244800 | 31.01 | 0.5 | 1.64 | 30.81 | 31.515 | 30.51 | 1556729 |
| 1715985600 | 30.51 | -0.48 | -1.55 | 30.95 | 31.03 | 30.315 | 1619280 |
| 1715899200 | 30.99 | 0.48 | 1.57 | 30.46 | 31.28 | 30.29 | 1777046 |
| 1715812800 | 30.51 | -0.09 | -0.29 | 30.66 | 30.81 | 30.32 | 673911 |
| 1715726400 | 30.6 | 0.31 | 1.02 | 30.59 | 31.09 | 30.54 | 1141876 |
| 1715640000 | 30.29 | -0.2 | -0.66 | 30.41 | 30.87 | 30.17 | 2185741 |
| 1715380800 | 30.49 | -0.28 | -0.91 | 30.81 | 31.13 | 30.366 | 1488580 |
| 1715294400 | 30.77 | -0.13 | -0.42 | 30.75 | 31.25 | 30.4 | 1773671 |
| 1715208000 | 30.9 | -2.01 | -6.11 | 32.17 | 32.39 | 30.82 | 4007253 |
| 1715121600 | 32.909999 | -0.11 | -0.33 | 32 | 33.5 | 31.745 | 3665227 |
| 1715035200 | 33.02 | 0.09 | 0.27 | 32.84 | 33.29 | 31.49 | 2699504 |
| 1714776000 | 32.93 | -0.09 | -0.27 | 33.409999 | 33.64 | 32.79 | 2394658 |
| 1714689600 | 33.02 | 0.95 | 2.96 | 32.85 | 33.549999 | 32.585 | 2234412 |
| 1714603200 | 32.07 | 0.07 | 0.22 | 32.02 | 32.68 | 31.78 | 1993017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
