News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -6.47089397089 | 38.48 | 38.98 | 35.48 | 16609 | 37.14167295 | CS |
| 4 | -0.45 | -1.23490669594 | 36.44 | 39.58 | 35.08 | 19224 | 38.02236246 | CS |
| 12 | 1.66 | 4.83542091465 | 34.33 | 39.58 | 32.23 | 17141 | 36.31482391 | CS |
| 26 | 7.46 | 26.147914476 | 28.53 | 39.58 | 25.12 | 19829 | 32.33845265 | CS |
| 52 | 6.1 | 20.4081632653 | 29.89 | 39.58 | 25.12 | 18932 | 31.30629707 | CS |
| 156 | -0.05 | -0.138734739179 | 36.04 | 44.25 | 19.42 | 29686 | 30.42112716 | CS |
| 260 | -0.05 | -0.138734739179 | 36.04 | 44.25 | 19.42 | 29686 | 30.42112716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 35.53 | -1.12 | -3.06 | 36.41 | 36.41 | 35.53 | 10120 |
| 1734388800 | 36.65 | -0.08 | -0.22 | 37.15 | 37.15 | 36.36 | 10071 |
| 1734129600 | 36.73 | -0.49 | -1.32 | 36.92 | 36.92 | 35.99 | 19953 |
| 1734043200 | 37.22 | -1.17 | -3.05 | 38.12 | 38.2 | 37.13 | 20580 |
| 1733956800 | 38.39 | -0.05 | -0.13 | 38.48 | 38.98 | 38.27 | 22321 |
| 1733870400 | 38.44 | 0.06 | 0.16 | 38.15 | 38.44 | 38 | 12702 |
| 1733784000 | 38.38 | 0.41 | 1.08 | 38 | 38.45 | 37.79 | 16598 |
| 1733524800 | 37.97 | -0.32 | -0.84 | 38.16 | 38.16 | 37.49 | 9462 |
| 1733438400 | 38.29 | -0.16 | -0.42 | 38.42 | 38.44 | 38.06 | 3171 |
| 1733352000 | 38.45 | -0.3 | -0.77 | 38.38 | 38.75 | 38.38 | 10707 |
| 1733265600 | 38.75 | 0.22 | 0.57 | 38.52 | 38.76 | 38.16 | 6061 |
| 1733179200 | 38.53 | -0.63 | -1.61 | 38.7 | 38.8 | 38.04 | 22436 |
| 1732920000 | 39.16 | -0.24 | -0.61 | 38.86 | 39.41 | 38.43 | 25234 |
| 1732833600 | 39.4 | 0.06 | 0.15 | 39.03 | 39.4 | 38.72 | 1703 |
| 1732747200 | 39.34 | 1.3 | 3.42 | 37.92 | 39.58 | 37.92 | 23651 |
| 1732660800 | 38.04 | -0.62 | -1.60 | 38.16 | 38.88 | 38.03 | 23471 |
| 1732574400 | 38.66 | 1.79 | 4.85 | 36.89 | 38.66 | 36.89 | 103395 |
| 1732315200 | 36.87 | 0.35 | 0.96 | 36.44 | 37.5 | 36.44 | 6940 |
| 1732228800 | 36.52 | 1.04 | 2.93 | 35.42 | 36.53 | 35.42 | 11407 |
| 1732142400 | 35.48 | -0.98 | -2.69 | 36.44 | 36.44 | 35.08 | 24489 |
| 1732056000 | 36.46 | -0.72 | -1.94 | 37.07 | 37.07 | 35.83 | 27222 |
| 1731969600 | 37.18 | -0.06 | -0.16 | 37.93 | 37.96 | 37.06 | 12656 |
| 1731710400 | 37.24 | -0.04 | -0.11 | 37.29 | 37.52 | 37.13 | 8922 |
| 1731624000 | 37.28 | 0.18 | 0.49 | 37.25 | 38.18 | 37.22 | 18314 |
| 1731537600 | 37.1 | -0.32 | -0.86 | 37.37 | 37.46 | 36.69 | 15303 |
| 1731451200 | 37.42 | 0.08 | 0.21 | 37.68 | 37.76 | 36.38 | 17180 |
| 1731364800 | 37.34 | -0.79 | -2.07 | 38.13 | 38.63 | 37.03 | 23796 |
| 1731105600 | 38.13 | 1.59 | 4.35 | 37 | 38.34 | 36.76 | 23549 |
| 1731019200 | 36.54 | -0.06 | -0.16 | 36.63 | 36.8 | 35.59 | 18353 |
| 1730932800 | 36.6 | 1.6 | 4.57 | 35.01 | 37.54 | 35.01 | 63235 |
| 1730846400 | 35 | 0.83 | 2.43 | 33.74 | 35 | 33.74 | 10907 |
| 1730760000 | 34.17 | 0.62 | 1.85 | 33.53 | 34.17 | 33.31 | 13274 |
| 1730497200 | 33.549999 | 0.09 | 0.27 | 33.61 | 33.61 | 32.99 | 6008 |
| 1730410800 | 33.46 | 0.51 | 1.55 | 33.25 | 33.63 | 32.46 | 28921 |
| 1730324400 | 32.95 | 0.12 | 0.37 | 32.89 | 33.68 | 32.65 | 7383 |
| 1730238000 | 32.83 | -0.09 | -0.27 | 33.159999 | 33.159999 | 32.229999 | 16333 |
| 1730151600 | 32.92 | 0.36 | 1.11 | 33.13 | 33.28 | 32.28 | 11399 |
| 1729892400 | 32.56 | -0.51 | -1.54 | 33.18 | 33.28 | 32.52 | 4244 |
| 1729806000 | 33.07 | -0.78 | -2.30 | 33.6 | 34.16 | 32.939999 | 26981 |
| 1729719600 | 33.85 | -1.06 | -3.04 | 34.6 | 34.65 | 33.68 | 11954 |
| 1729633200 | 34.91 | 0.08 | 0.23 | 34.15 | 34.91 | 33.56 | 15651 |
| 1729546800 | 34.83 | -0.57 | -1.61 | 35.4 | 35.48 | 34.62 | 9631 |
| 1729287600 | 35.4 | 0.1 | 0.28 | 35.75 | 35.75 | 35.15 | 8626 |
| 1729201200 | 35.3 | -0.79 | -2.19 | 36.21 | 36.21 | 35.17 | 11042 |
| 1729114800 | 36.09 | 0.3 | 0.84 | 36.08 | 36.62 | 36.03 | 15071 |
| 1729028400 | 35.79 | 1.11 | 3.20 | 35.4 | 36.03 | 34.85 | 19945 |
| 1728682800 | 34.68 | 0.62 | 1.82 | 34.23 | 34.68 | 34.01 | 16243 |
| 1728596400 | 34.06 | -0.5 | -1.45 | 33.82 | 34.06 | 33.409999 | 5245 |
| 1728510000 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
| 1728423600 | 34.56 | 0.44 | 1.29 | 34.46 | 34.56 | 34.27 | 6075 |
| 1728337200 | 34.12 | -0.44 | -1.27 | 34.55 | 34.55 | 33.64 | 12583 |
| 1728078000 | 34.56 | -0.21 | -0.60 | 34.77 | 34.87 | 34.36 | 15093 |
| 1727991600 | 34.77 | 0.62 | 1.82 | 33.66 | 34.77 | 33.25 | 19641 |
| 1727905200 | 34.15 | -0.06 | -0.18 | 34.19 | 34.19 | 33.72 | 8397 |
| 1727818800 | 34.21 | -0.71 | -2.03 | 34.58 | 34.58 | 33.25 | 22456 |
| 1727730000 | 34.92 | 0.04 | 0.11 | 34.86 | 34.92 | 33.72 | 14515 |
| 1727473200 | 34.88 | 0.88 | 2.59 | 34 | 34.88 | 34 | 16799 |
| 1727386800 | 34 | 0.39 | 1.16 | 33.409999 | 34 | 33.409999 | 12106 |
| 1727300400 | 33.61 | -1 | -2.89 | 34.33 | 34.33 | 33.27 | 12953 |
| 1727214000 | 34.61 | 1.7 | 5.17 | 32.71 | 34.61 | 32.5 | 31357 |
| 1727127600 | 32.909999 | -0.12 | -0.36 | 33.259999 | 33.259999 | 32.45 | 11646 |
| 1726868400 | 33.03 | 0.38 | 1.16 | 32.64 | 33.27 | 31.96 | 50274 |
| 1726782000 | 32.65 | 1.26 | 4.01 | 31.6 | 32.65 | 31.6 | 19408 |
| 1726695600 | 31.39 | -0.13 | -0.41 | 31.11 | 32.02 | 31.01 | 26449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
