News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.17 | -9.44576877235 | 33.56 | 33.83 | 30.14 | 5409248 | 32.21262791 | CS |
| 4 | -8.86 | -22.5732484076 | 39.25 | 41.76 | 30.14 | 5914124 | 36.16926495 | CS |
| 12 | -6 | -16.4880461665 | 36.39 | 43.35 | 30.14 | 4609664 | 37.45435343 | CS |
| 26 | -6.81 | -18.3064516129 | 37.2 | 43.35 | 26.915 | 5101946 | 36.21293985 | CS |
| 52 | -17.68 | -36.7796962763 | 48.07 | 48.95 | 26.915 | 4652840 | 39.24138934 | CS |
| 156 | 7.69 | 33.8766519824 | 22.7 | 50.2 | 16.41 | 8719820 | 28.63365328 | CS |
| 260 | 17.99 | 145.080645161 | 12.4 | 50.2 | 4.54 | 12288791 | 22.20738393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.14 | -1.58 | -4.98 | 30.74 | 31.18 | 29.71 | 10813881 |
| 1734651600 | 31.72 | 0.74 | 2.39 | 31.29 | 31.88 | 30.87 | 6070277 |
| 1734565200 | 30.98 | -0.96 | -3.01 | 32.14 | 32.409999 | 30.87 | 4382624 |
| 1734478800 | 31.94 | -0.8 | -2.44 | 32.33 | 32.6 | 31.41 | 4849256 |
| 1734392400 | 32.74 | -0.52 | -1.56 | 33.13 | 33.32 | 32.6 | 4479375 |
| 1734133200 | 33.259999 | -0.76 | -2.23 | 33.67 | 33.83 | 32.53 | 7003297 |
| 1734046800 | 34.02 | -0.91 | -2.61 | 34.87 | 35.29 | 33.725 | 6487915 |
| 1733960400 | 34.93 | -0.33 | -0.94 | 35.52 | 36.54 | 34.26 | 11612935 |
| 1733874000 | 35.26 | -3.78 | -9.68 | 38.9 | 38.915 | 30.55 | 12293056 |
| 1733787600 | 39.04 | 0.59 | 1.53 | 39.38 | 39.7 | 38.89 | 5101350 |
| 1733528400 | 38.45 | -0.4 | -1.03 | 38.715 | 38.9399 | 37.49 | 4016102 |
| 1733442000 | 38.85 | 0.46 | 1.20 | 38.64 | 38.9 | 37.9 | 4102333 |
| 1733355600 | 38.39 | 0.72 | 1.91 | 37.75 | 39.2 | 37.35 | 6921841 |
| 1733269200 | 37.67 | -3.28 | -8.01 | 37.94 | 37.9953 | 36.8501 | 11440784 |
| 1733182800 | 40.95 | 0.18 | 0.44 | 41.18 | 41.76 | 40.27 | 2486601 |
| 1732917840 | 40.77 | 0.32 | 0.79 | 40.66 | 41.2 | 40.27 | 2818018 |
| 1732750800 | 40.45 | 0.82 | 2.07 | 39.86 | 40.75 | 39.0779 | 2854233 |
| 1732664400 | 39.63 | 1.05 | 2.72 | 38.42 | 40.04 | 38.2732 | 3915149 |
| 1732578000 | 38.58 | -0.45 | -1.15 | 39.25 | 39.265 | 37.795 | 5272896 |
| 1732318800 | 39.03 | -1.48 | -3.65 | 39.5489 | 40.57 | 38.76 | 4747571 |
| 1732232400 | 40.51 | 2.13 | 5.55 | 38.7 | 42 | 38.38 | 7763330 |
| 1732146000 | 38.38 | -0.51 | -1.31 | 39.53 | 42.1499 | 38.04 | 9962763 |
| 1732059600 | 38.89 | 0.88 | 2.32 | 37.97 | 39.2 | 37.755 | 4654601 |
| 1731973200 | 38.01 | 2.18 | 6.08 | 36.0908 | 38.06 | 35.935 | 4921276 |
| 1731714000 | 35.83 | -0.55 | -1.51 | 36.39 | 37.95 | 35.07 | 9885720 |
| 1731627600 | 36.38 | -1.43 | -3.78 | 37.7115 | 37.73 | 36.29 | 5373442 |
| 1731541200 | 37.81 | -2.22 | -5.55 | 40.28 | 40.28 | 36.6103 | 9026071 |
| 1731454800 | 40.03 | -0.22 | -0.55 | 40.17 | 40.34 | 39.74 | 4784169 |
| 1731368400 | 40.25 | -1 | -2.42 | 41.26 | 41.3 | 40.195 | 2878511 |
| 1731109200 | 41.25 | -0.74 | -1.76 | 42.21 | 42.81 | 41.16 | 4969201 |
| 1731022800 | 41.99 | -0.32 | -0.76 | 42.4 | 43.3 | 41.955 | 4058964 |
| 1730936400 | 42.31 | 3.23 | 8.27 | 40.69 | 43.35 | 39.85 | 11054216 |
| 1730850000 | 39.08 | 0.82 | 2.14 | 38.43 | 39.94 | 38.43 | 4286122 |
| 1730763600 | 38.26 | -0.37 | -0.96 | 38.75 | 38.75 | 38.02 | 3959581 |
| 1730500800 | 38.63 | -0.22 | -0.57 | 38.57 | 39.52 | 38.44 | 6721199 |
| 1730414400 | 38.85 | -0.68 | -1.72 | 39.51 | 39.51 | 38.66 | 3379865 |
| 1730328000 | 39.53 | 0.07 | 0.18 | 39.21 | 39.87 | 39.1801 | 2400306 |
| 1730241600 | 39.46 | 1.03 | 2.68 | 38.2736 | 40 | 37.85 | 5559354 |
| 1730155200 | 38.43 | -0.36 | -0.93 | 38.99 | 38.99 | 38.105 | 2113902 |
| 1729896000 | 38.79 | -0.71 | -1.80 | 39.63 | 39.6598 | 38.16 | 2362550 |
| 1729809600 | 39.5 | -0.01 | -0.03 | 39.52 | 39.86 | 39.18 | 2545463 |
| 1729723200 | 39.51 | 0.59 | 1.52 | 38.9 | 39.99 | 38.7 | 3139470 |
| 1729636800 | 38.92 | 0 | 0.00 | 38.69 | 39.01 | 38.2 | 2182237 |
| 1729550400 | 38.92 | 1.1 | 2.91 | 37.84 | 38.98 | 37.48 | 3289161 |
| 1729291200 | 37.82 | 0.02 | 0.05 | 37.93 | 38.19 | 37.61 | 1714755 |
| 1729204800 | 37.8 | -0.17 | -0.45 | 38.1 | 38.12 | 37.67 | 1428313 |
| 1729118400 | 37.97 | 1 | 2.70 | 37.15 | 37.99 | 37.01 | 3289661 |
| 1729032000 | 36.97 | 0.55 | 1.51 | 36.21 | 37.1 | 36.08 | 2631238 |
| 1728945600 | 36.42 | -0.19 | -0.52 | 36.48 | 36.55 | 36.14 | 1018768 |
| 1728686400 | 36.61 | 1.2 | 3.39 | 35.69 | 36.705 | 35.685 | 2169032 |
| 1728600000 | 35.41 | -0.24 | -0.67 | 35.41 | 35.62 | 35.33 | 1103243 |
| 1728513600 | 35.65 | 0.39 | 1.11 | 35.25 | 35.66 | 35.25 | 980304 |
| 1728427200 | 35.26 | -0.13 | -0.37 | 35.295 | 35.6 | 35.13 | 1962819 |
| 1728340800 | 35.39 | -0.08 | -0.23 | 35.37 | 35.6841 | 35.25 | 1190808 |
| 1728081600 | 35.47 | 0.54 | 1.55 | 35.2 | 35.53 | 35.01 | 2661042 |
| 1727995200 | 34.93 | 0.33 | 0.95 | 34.55 | 35.1 | 34.3 | 1716015 |
| 1727908800 | 34.6 | -0.4 | -1.14 | 34.8 | 35.14 | 34.6 | 1878225 |
| 1727822400 | 35 | -0.33 | -0.93 | 35.35 | 35.45 | 34.77 | 2064420 |
| 1727735520 | 35.33 | -0.29 | -0.81 | 35.63 | 35.63 | 34.58 | 5200921 |
| 1727476800 | 35.62 | -0.5 | -1.38 | 36.39 | 36.5 | 35.04 | 5974906 |
| 1727390400 | 36.12 | -2.1 | -5.49 | 37.99 | 38.02 | 35.7 | 8784683 |
| 1727304000 | 38.22 | 0.42 | 1.11 | 37.83 | 38.67 | 36.8701 | 7284984 |
| 1727217600 | 37.8 | -0.81 | -2.10 | 38.86 | 39.24 | 37.605 | 5663554 |
| 1727131200 | 38.61 | -0.35 | -0.90 | 38.64 | 38.76 | 38.03 | 3214454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
