News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.205 | 6.2034041356 | 35.545 | 37.94 | 34.995 | 5057886 | 36.64612106 | CS |
| 4 | -1.95 | -4.91183879093 | 39.7 | 39.7 | 34.16 | 4446241 | 36.72993899 | CS |
| 12 | -4.73 | -11.1346516008 | 42.48 | 47.26 | 33.44 | 4503563 | 38.93366168 | CS |
| 26 | -6.37 | -14.4378966455 | 44.12 | 48.245 | 33.44 | 3910486 | 40.32156059 | CS |
| 52 | -2.29 | -5.71928071928 | 40.04 | 48.245 | 33.44 | 4252281 | 40.51937316 | CS |
| 156 | -3.01 | -7.38469087341 | 40.76 | 51.35 | 26.41 | 4875492 | 40.03858282 | CS |
| 260 | 8.2 | 27.7495769882 | 29.55 | 51.35 | 5.9001 | 8120253 | 29.37668288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 36.96 | -0.25 | -0.67 | 37.37 | 37.94 | 36.785 | 6721163 |
| 1726612800 | 37.21 | 0.77 | 2.11 | 37.09 | 37.227 | 36.57 | 4730436 |
| 1726526400 | 36.44 | -0.07 | -0.19 | 36.5 | 36.89 | 35.89 | 5062425 |
| 1726267200 | 36.51 | 0.61 | 1.70 | 36.15 | 37.315 | 36.09 | 5141724 |
| 1726180800 | 35.9 | 0.52 | 1.47 | 35.43 | 35.99 | 34.995 | 4051172 |
| 1726094400 | 35.38 | 0.51 | 1.46 | 34.84 | 35.45 | 34.16 | 3430412 |
| 1726008000 | 34.87 | -0.1 | -0.29 | 35.01 | 35.09 | 34.52 | 3212721 |
| 1725921600 | 34.97 | -0.04 | -0.11 | 35.25 | 35.65 | 34.94 | 4216507 |
| 1725662400 | 35.01 | -0.8 | -2.23 | 35.8 | 36.03 | 34.865 | 5819589 |
| 1725576000 | 35.81 | -0.8 | -2.19 | 36.9 | 36.93 | 35.53 | 4136177 |
| 1725489600 | 36.61 | 0.32 | 0.88 | 36.29 | 37.31 | 36.29 | 5022352 |
| 1725403200 | 36.29 | -1.3 | -3.46 | 37.23 | 37.37 | 36.045 | 4869218 |
| 1725057600 | 37.59 | 0.18 | 0.48 | 37.68 | 37.68 | 36.87 | 4636569 |
| 1724971200 | 37.41 | 0.35 | 0.94 | 37.36 | 37.87 | 37.19 | 3789023 |
| 1724884800 | 37.06 | -0.95 | -2.50 | 37.78 | 37.94 | 36.47 | 4481102 |
| 1724798400 | 38.01 | -0.03 | -0.08 | 38 | 38.24 | 37.63 | 3216608 |
| 1724712000 | 38.04 | -0.89 | -2.29 | 39.28 | 39.31 | 37.785 | 4006317 |
| 1724452800 | 38.93 | 0.19 | 0.49 | 38.85 | 39.26 | 38.56 | 5127222 |
| 1724366400 | 38.74 | -0.76 | -1.92 | 39.7 | 39.7 | 38.715 | 3751168 |
| 1724280000 | 39.5 | 0.1 | 0.25 | 39.71 | 40.02 | 39.44 | 3123689 |
| 1724193600 | 39.4 | -0.67 | -1.67 | 40.05 | 40.1 | 39.305 | 3375227 |
| 1724107200 | 40.07 | 1.17 | 3.01 | 39.08 | 40.09 | 39.04 | 3384892 |
| 1723848000 | 38.9 | -0.3 | -0.77 | 39.04 | 39.65 | 38.83 | 3404498 |
| 1723761600 | 39.2 | 1.12 | 2.94 | 38.89 | 39.41 | 38.72 | 4270251 |
| 1723675200 | 38.08 | -0.08 | -0.21 | 38.28 | 38.57 | 37.58 | 3333989 |
| 1723588800 | 38.16 | 0.88 | 2.36 | 37.51 | 38.375 | 37.315 | 4914349 |
| 1723502400 | 37.28 | 0.15 | 0.40 | 37.27 | 37.87 | 37.05 | 3580828 |
| 1723243200 | 37.13 | -0.36 | -0.96 | 37.35 | 37.74 | 37.055 | 4219592 |
| 1723156800 | 37.49 | 1.05 | 2.88 | 36.85 | 37.96 | 36.85 | 5466936 |
| 1723070400 | 36.44 | 1.04 | 2.94 | 36.79 | 37.5795 | 36.395 | 9818775 |
| 1722984000 | 35.4 | 1.33 | 3.90 | 34.25 | 35.95 | 34.24 | 7298044 |
| 1722897600 | 34.07 | -1.41 | -3.97 | 33.79 | 34.51 | 33.439999 | 9985808 |
| 1722638400 | 35.48 | -1.81 | -4.85 | 36.52 | 36.62 | 35 | 12826256 |
| 1722552000 | 37.29 | -5.68 | -13.22 | 40.05 | 40.35 | 36.62 | 20433091 |
| 1722465600 | 42.97 | 0.19 | 0.44 | 43.13 | 43.99 | 42.93 | 4888416 |
| 1722379200 | 42.78 | 0 | 0.00 | 42.76 | 43.5 | 42.625 | 2965594 |
| 1722292800 | 42.78 | 0.94 | 2.25 | 41.26 | 43.15 | 41.26 | 3376899 |
| 1722033600 | 41.84 | 0.4 | 0.97 | 42.22 | 42.22 | 41.33 | 2738023 |
| 1721947200 | 41.44 | -1 | -2.36 | 42.5 | 42.78 | 41.4 | 3646727 |
| 1721860800 | 42.44 | -1.34 | -3.06 | 43.32 | 43.78 | 42.39 | 3309901 |
| 1721774400 | 43.78 | 0.01 | 0.02 | 43.66 | 43.8 | 43.3 | 3543129 |
| 1721688000 | 43.77 | -1.6 | -3.53 | 45.4 | 45.54 | 43.6 | 4018856 |
| 1721428800 | 45.37 | 0.07 | 0.15 | 45.3 | 45.56 | 44.71 | 2144726 |
| 1721342400 | 45.3 | -0.89 | -1.93 | 46.06 | 46.88 | 45.24 | 2582897 |
| 1721256000 | 46.19 | -0.59 | -1.26 | 46.45 | 47.26 | 46.08 | 2795901 |
| 1721169600 | 46.78 | 0.63 | 1.37 | 46.29 | 46.975 | 46.06 | 2716199 |
| 1721083200 | 46.15 | 0.04 | 0.09 | 46.04 | 46.43 | 45.83 | 2288416 |
| 1720824000 | 46.11 | 0.27 | 0.59 | 46.01 | 46.56 | 45.91 | 2595225 |
| 1720737600 | 45.84 | 1.93 | 4.40 | 44.26 | 46.08 | 44.2 | 4737756 |
| 1720651200 | 43.91 | 0.17 | 0.39 | 43.99 | 44.0099 | 43.46 | 2352414 |
| 1720564800 | 43.74 | 0.05 | 0.11 | 43.79 | 44.3 | 43.41 | 2699498 |
| 1720478400 | 43.69 | 0.65 | 1.51 | 43.26 | 43.74 | 43.01 | 2628961 |
| 1720219200 | 43.04 | -0.24 | -0.55 | 42.84 | 43.3 | 42.6 | 4584581 |
| 1720040640 | 43.28 | 0.95 | 2.24 | 42.98 | 43.98 | 42.69 | 2401064 |
| 1719960000 | 42.33 | -0.53 | -1.24 | 42.98 | 43.0547 | 42.25 | 3597609 |
| 1719873600 | 42.86 | -0.51 | -1.18 | 44.55 | 44.67 | 42.585 | 3261327 |
| 1719614400 | 43.37 | 0 | 0.00 | 43.37 | 43.37 | 43.37 | 0 |
| 1719528000 | 43.37 | 0.94 | 2.22 | 42.48 | 43.4 | 42.3725 | 3070444 |
| 1719441600 | 42.43 | 0.47 | 1.12 | 41.73 | 42.54 | 41.73 | 2221528 |
| 1719355200 | 41.96 | -0.49 | -1.15 | 42.39 | 42.49 | 41.64 | 2690749 |
| 1719268800 | 42.45 | 0.45 | 1.07 | 42 | 42.585 | 41.84 | 3857105 |
| 1719009600 | 42 | 0.3 | 0.72 | 41.7 | 42.205 | 41.59 | 8876916 |
| 1718923200 | 41.7 | 1.17 | 2.89 | 40.71 | 42.245 | 40.41 | 3712852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
