News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.175 | 3.57577601948 | 32.86 | 35.5 | 30.51 | 47975664 | 32.2187311 | CS |
| 4 | 1.025 | 3.10511966071 | 33.01 | 48 | 30.51 | 84819961 | 38.78636753 | CS |
| 12 | -7.765 | -18.5765550239 | 41.8 | 50.61 | 17.25 | 83578615 | 34.68916705 | CS |
| 26 | -50.31500126 | -59.6502673484 | 84.35000126 | 96.33000144 | 17.25 | 43243883 | 36.93729616 | CS |
| 52 | 4.99999957 | 17.2205940966 | 29.03500043 | 122.90000183 | 17.25 | 25951297 | 43.86261166 | CS |
| 156 | 29.72599994 | 689.858424834 | 4.30900006 | 122.90000183 | 3.41100005 | 9701089 | 41.24824123 | CS |
| 260 | 31.08499996 | 1053.72879792 | 2.95000004 | 122.90000183 | 1.57600002 | 5974368 | 40.44400094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 34.33 | 1.93 | 5.96 | 32.33 | 35.5 | 32.189999 | 41339740 |
| 1734996900 | 32.4 | 0.81 | 2.56 | 31.815 | 32.585 | 31.59 | 25744422 |
| 1734737700 | 31.59 | 0.35 | 1.12 | 30.86 | 33.47 | 30.52 | 84005738 |
| 1734651300 | 31.24 | -0.99 | -3.07 | 32.86 | 33.47 | 30.82 | 38288189 |
| 1734564900 | 32.229999 | -1.57 | -4.64 | 33.81 | 34.72 | 32.009999 | 47170219 |
| 1734478500 | 33.8 | 0.36 | 1.08 | 33.64 | 35.37 | 33.45 | 41450224 |
| 1734392100 | 33.439999 | -3.01 | -8.26 | 31.58 | 35.38 | 31.25 | 78281439 |
| 1734132900 | 36.45 | -1.48 | -3.90 | 37 | 37.55 | 35.55 | 61499650 |
| 1734046500 | 37.93 | -0.36 | -0.94 | 37.82 | 39.8 | 37.5 | 38409329 |
| 1733960100 | 38.29 | -2.25 | -5.55 | 38.26 | 38.8 | 36.07 | 77811797 |
| 1733873700 | 40.54 | -3.62 | -8.20 | 43.39 | 43.22 | 39.78 | 81961980 |
| 1733787300 | 44.16 | 0.23 | 0.52 | 47.93 | 47.93 | 44.09 | 95433059 |
| 1733528100 | 43.93 | 2.79 | 6.78 | 42.03 | 44.97 | 41.34 | 105805516 |
| 1733441700 | 41.14 | -0.67 | -1.60 | 42.44 | 42.83 | 40.92 | 70425447 |
| 1733355300 | 41.81 | 1.6 | 3.98 | 40.145 | 42.5 | 39.52 | 94696258 |
| 1733268900 | 40.21 | -1.79 | -4.26 | 44.42 | 45.9896 | 38.82 | 200115219 |
| 1733182500 | 42 | 9.36 | 28.68 | 37.78 | 44.15 | 35.32 | 259171067 |
| 1732917840 | 32.64 | -2.43 | -6.93 | 33.009999 | 33.49 | 31.11 | 58077762 |
| 1732750500 | 35.07 | 0.64 | 1.86 | 35.26 | 37.1001 | 34.44 | 62097539 |
| 1732664100 | 34.43 | -3.98 | -10.36 | 37.55 | 37.53 | 34.03 | 91543615 |
| 1732577700 | 38.41 | 5.26 | 15.87 | 36.025 | 39.23 | 35.7601 | 166139784 |
| 1732318500 | 33.15 | 3.45 | 11.62 | 30.77 | 34.3675 | 30.502 | 155101790 |
| 1732232100 | 29.7 | 3.9 | 15.12 | 27.68 | 30.5 | 26.51 | 116942023 |
| 1732145700 | 25.8 | -2.47 | -8.74 | 27.29 | 27.71 | 24.82 | 102825624 |
| 1732059300 | 28.27 | 6.73 | 31.24 | 27.11 | 29.5 | 25.61 | 228667370 |
| 1731972900 | 21.54 | 2.96 | 15.93 | 20.03 | 23.8602 | 20 | 182659542 |
| 1731713700 | 18.58 | 0.57 | 3.16 | 17.8 | 18.79 | 17.25 | 67939393 |
| 1731627300 | 18.01 | -2.32 | -11.41 | 17.98 | 19.24 | 17.365 | 90606652 |
| 1731540900 | 20.33 | -1.37 | -6.31 | 21.02 | 21.7999 | 20.275 | 52335978 |
| 1731454500 | 21.7 | -1.53 | -6.59 | 22.09 | 23.055 | 21.58 | 42279925 |
| 1731368100 | 23.23 | -1.29 | -5.26 | 22.35 | 23.6558 | 21.31 | 69213223 |
| 1731108900 | 24.52 | -0.96 | -3.77 | 25.7 | 26.25 | 23.76 | 59525173 |
| 1731022500 | 25.48 | 2.78 | 12.25 | 22.48 | 25.78 | 22.11 | 85571600 |
| 1730936100 | 22.7 | -5 | -18.05 | 20.82 | 23 | 20.2 | 117928841 |
| 1730849700 | 27.7 | 1.67 | 6.42 | 25.975 | 28 | 25.1 | 102026706 |
| 1730763300 | 26.03 | -0.02 | -0.08 | 24.89 | 27.97 | 23.9 | 90006443 |
| 1730500500 | 26.05 | -3.06 | -10.51 | 27.6 | 28.75 | 25.71 | 100742526 |
| 1730414100 | 29.11 | -3.96 | -11.97 | 30.06 | 30.8788 | 27.2494 | 125431264 |
| 1730327700 | 33.07 | -16.05 | -32.68 | 34.85 | 38 | 32.2 | 227954165 |
| 1730241300 | 49.12 | 1.4 | 2.93 | 47.67 | 49.7 | 46.75 | 34830459 |
| 1730154900 | 47.72 | 0.45 | 0.95 | 47.81 | 48.72 | 47.28 | 25156436 |
| 1729895700 | 47.27 | 1.04 | 2.25 | 46.66 | 48.4 | 46.46 | 32199436 |
| 1729809300 | 46.23 | 0.87 | 1.92 | 45.665 | 47.24 | 45.665 | 23140277 |
| 1729722900 | 45.36 | -0.61 | -1.33 | 45.442 | 46.13 | 44.64 | 23736416 |
| 1729636500 | 45.97 | -1.83 | -3.83 | 47.79 | 48.17 | 44.81 | 41010287 |
| 1729550100 | 47.8 | 0.54 | 1.14 | 47.39 | 48.88 | 46.93 | 36168122 |
| 1729290900 | 47.26 | -0.33 | -0.68 | 48.08 | 48.975 | 47.01 | 31874346 |
| 1729204500 | 47.585 | -1.17 | -2.39 | 50.4 | 50.61 | 47.15 | 47731987 |
| 1729118100 | 48.75 | 0.99 | 2.07 | 48.36 | 50.346 | 47.26 | 50086127 |
| 1729031700 | 47.76 | 0.37 | 0.78 | 47.35 | 48.61 | 45.73 | 38167457 |
| 1728945300 | 47.39 | -0.41 | -0.86 | 48.16 | 49.46 | 46.44 | 45175155 |
| 1728686100 | 47.8 | 1.33 | 2.86 | 45.83 | 48.15 | 45.76 | 39821264 |
| 1728599700 | 46.47 | -0.82 | -1.73 | 45.79 | 47 | 44.4 | 38631389 |
| 1728513300 | 47.29 | 1.94 | 4.28 | 45.85 | 49.35 | 45.55 | 65788924 |
| 1728426900 | 45.35 | -2.39 | -5.01 | 50.06 | 50.1 | 44.06 | 90480138 |
| 1728340500 | 47.74 | 6.51 | 15.79 | 41.53 | 48.495 | 41.5101 | 104211348 |
| 1728081300 | 41.23 | -0.32 | -0.77 | 42.3 | 42.9199 | 40.52 | 29622477 |
| 1727994900 | 41.55 | -0.45 | -1.07 | 41.8 | 44.23 | 41.26 | 29220626 |
| 1727908500 | 42 | 1.45 | 3.58 | 40.01 | 42.06 | 39.8447 | 20515055 |
| 1727822100 | 40.55 | -1.09 | -2.62 | 41.75 | 42.735 | 40 | 28395024 |
| 1727735520 | 41.64 | -0.33 | -0.80 | 41.362 | 43.79804 | 41.246 | 65727328 |
| 1727476500 | 41.974 | 1.73 | 4.31 | 40.0005 | 42.397 | 40 | 107096608 |
| 1727390100 | 40.24 | -5.58 | -12.17 | 47.1 | 48.436 | 37.301 | 238911632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
