News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 2.4651024651 | 33.67 | 37.54 | 31.05 | 50349 | 34.78737667 | CS |
| 4 | -5.57 | -13.9006738208 | 40.07 | 47.5 | 31.05 | 55608 | 38.3519997 | CS |
| 12 | -5 | -12.6582278481 | 39.5 | 47.5 | 28.21 | 70420 | 37.57169442 | CS |
| 26 | 33.36 | 2926.31578947 | 1.14 | 79.02 | 0.94 | 1600592 | 35.82697042 | CS |
| 52 | 32.95 | 2125.80645161 | 1.55 | 79.02 | 0.93 | 815113 | 34.5181162 | CS |
| 156 | 24.5 | 245 | 10 | 79.02 | 0.93 | 1486836 | 14.56509351 | CS |
| 260 | -10.25 | -22.905027933 | 44.75 | 79.02 | 0.93 | 1354988 | 14.71064754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 34.5 | -1.4 | -3.90 | 36.19 | 36.2645 | 34.29 | 25950 |
| 1741304100 | 35.9 | -0.09 | -0.25 | 34.84 | 36.05 | 34.4753 | 31865 |
| 1741217700 | 35.99 | 3.76 | 11.67 | 31.62 | 36.39 | 31.62 | 48840 |
| 1741131300 | 32.229999 | -2.69 | -7.70 | 34.22 | 35 | 31.05 | 69457 |
| 1741044900 | 34.92 | -2.32 | -6.23 | 37 | 37 | 34.5 | 74441 |
| 1740785700 | 37.24 | 3.35 | 9.88 | 33.33 | 37.54 | 33.299999 | 30160 |
| 1740699300 | 33.89 | 0.22 | 0.65 | 33.4 | 34.8 | 32.78 | 26307 |
| 1740612900 | 33.67 | -0.36 | -1.06 | 34.14 | 35 | 33.5 | 18385 |
| 1740526500 | 34.03 | -1.91 | -5.31 | 35.23 | 35.38 | 33.9 | 99444 |
| 1740440100 | 35.94 | -0.05 | -0.14 | 35.95 | 38.6239 | 35 | 55601 |
| 1740180900 | 35.99 | -0.16 | -0.44 | 36.27 | 37.055 | 35.95 | 62471 |
| 1740094500 | 36.15 | -1.25 | -3.34 | 37.3 | 39.17 | 36.07 | 57575 |
| 1740008100 | 37.4 | -0.11 | -0.29 | 37.07 | 40 | 37 | 102437 |
| 1739921700 | 37.51 | -4.29 | -10.26 | 40 | 42.11 | 37.51 | 53924 |
| 1739576100 | 41.8 | -3.92 | -8.57 | 44.93 | 46.7151 | 40.3047 | 79520 |
| 1739489700 | 45.72 | 0.54 | 1.20 | 45.17 | 47.5 | 44.8239 | 42190 |
| 1739403300 | 45.18 | -0.38 | -0.83 | 44.46 | 46.14 | 40.1 | 23052 |
| 1739316900 | 45.56 | -0.73 | -1.58 | 45.09 | 46.225 | 44.19 | 52835 |
| 1739230500 | 46.29 | 2.33 | 5.30 | 43.47 | 46.61 | 42.59 | 63509 |
| 1738971300 | 43.96 | 3.14 | 7.69 | 40.07 | 44.4699 | 39.343 | 83962 |
| 1738884900 | 40.82 | 2.34 | 6.08 | 38.32 | 41.34 | 37.75 | 90369 |
| 1738798500 | 38.48 | 0.83 | 2.20 | 37.6 | 38.5 | 37.0025 | 74342 |
| 1738712100 | 37.65 | 0.4 | 1.07 | 37.08 | 37.8583 | 36.15 | 58628 |
| 1738625700 | 37.25 | 3.25 | 9.56 | 32.509999 | 37.5 | 32.509999 | 104892 |
| 1738366500 | 34 | 1.61 | 4.97 | 32.479999 | 34.1244 | 32.479999 | 58636 |
| 1738280100 | 32.39 | 2.53 | 8.47 | 30.4 | 32.438 | 29.975 | 40899 |
| 1738193700 | 29.86 | -0.44 | -1.45 | 30.97 | 30.97 | 29.105 | 46521 |
| 1738107300 | 30.3 | 0.27 | 0.90 | 29.56 | 30.73 | 28.21 | 70773 |
| 1738020900 | 30.03 | -2.06 | -6.42 | 31.87 | 32.75 | 28.71 | 77180 |
| 1737761700 | 32.09 | -1.26 | -3.78 | 32.369999 | 34.55 | 31.0011 | 112360 |
| 1737675300 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1737588900 | 33.35 | -2.14 | -6.03 | 35.26 | 35.8 | 32.25 | 95042 |
| 1737502500 | 35.49 | -1.29 | -3.51 | 37.29 | 37.29 | 35.12 | 44011 |
| 1737156900 | 36.78 | 0.18 | 0.49 | 36.13 | 37.41 | 35.93 | 82339 |
| 1737070500 | 36.6 | 0.68 | 1.89 | 36.68 | 37.995 | 36.3001 | 85512 |
| 1736984100 | 35.92 | 0.68 | 1.93 | 35.25 | 38 | 35.1575 | 146875 |
| 1736897700 | 35.24 | -0.17 | -0.48 | 35.88 | 36.5853 | 35.02 | 99085 |
| 1736811300 | 35.41 | -3.48 | -8.95 | 37.66 | 38.38 | 35.41 | 99484 |
| 1736552100 | 38.89 | -2.15 | -5.24 | 41.99 | 41.99 | 38.24 | 48726 |
| 1736379300 | 41.04 | 0.82 | 2.04 | 39.9 | 41.04 | 38.49 | 34583 |
| 1736292900 | 40.22 | -1.19 | -2.87 | 40.73 | 41.71 | 38.5314 | 99530 |
| 1736206500 | 41.41 | 1.56 | 3.91 | 39.45 | 41.7 | 38.2267 | 50395 |
| 1735947300 | 39.85 | -1.26 | -3.06 | 40.98 | 41 | 38.35 | 49971 |
| 1735860900 | 41.11 | 5.09 | 14.13 | 35.82 | 42.4692 | 34.79 | 149287 |
| 1735688100 | 36.02 | -0.84 | -2.28 | 37.7 | 37.7 | 34.2895 | 77969 |
| 1735601700 | 36.86 | -3.02 | -7.57 | 38.01 | 39.3094 | 36.41 | 43434 |
| 1735342500 | 39.88 | -0.3 | -0.75 | 38.9 | 40.89 | 37.69 | 90715 |
| 1735256100 | 40.18 | 2.55 | 6.78 | 36.98 | 41.28 | 36.955 | 122646 |
| 1735077840 | 37.63 | -1.06 | -2.74 | 38.69 | 38.69 | 37.25 | 32484 |
| 1734996900 | 38.69 | 0.04 | 0.10 | 38.48 | 39.535 | 37.739 | 40382 |
| 1734737700 | 38.65 | -0.46 | -1.18 | 38.39 | 39.1 | 36.8093 | 51471 |
| 1734651300 | 39.11 | 1.08 | 2.84 | 37.26 | 39.49 | 36.0601 | 77577 |
| 1734564900 | 38.03 | -1.72 | -4.33 | 39.18 | 42.85 | 37.26 | 102942 |
| 1734478500 | 39.75 | 0.93 | 2.40 | 38.82 | 40.605 | 37.3844 | 70112 |
| 1734392100 | 38.82 | -2.18 | -5.32 | 41.32 | 43.4 | 38.73 | 86631 |
| 1734132900 | 41 | 1.5 | 3.80 | 39.5 | 42.5 | 39.5 | 155060 |
| 1734046500 | 39.5 | 1.86 | 4.94 | 37.14 | 39.5 | 36.9901 | 77847 |
| 1733960100 | 37.64 | 0.28 | 0.75 | 39.04 | 39.04 | 36.35 | 49485 |
| 1733873700 | 37.36 | -1.27 | -3.29 | 38.01 | 40.18 | 37 | 101049 |
| 1733787300 | 38.63 | 0.12 | 0.31 | 38.8 | 39.16 | 36.5801 | 76732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
