News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -2.37977193852 | 40.34 | 40.41 | 37.66 | 1441901 | 38.90534119 | CS |
| 4 | -12.51 | -24.1086914627 | 51.89 | 52.075 | 37.66 | 1871347 | 44.86548823 | CS |
| 12 | -24.54 | -38.3917396746 | 63.92 | 64.31 | 37.66 | 1446326 | 49.90650398 | CS |
| 26 | -14.17 | -26.4612511671 | 53.55 | 69.82 | 37.66 | 1255202 | 53.84404985 | CS |
| 52 | -5.25 | -11.7633878557 | 44.63 | 69.82 | 33.07 | 1149672 | 47.89414017 | CS |
| 156 | -1.62 | -3.9512195122 | 41 | 69.82 | 29.5966 | 1195633 | 41.09622893 | CS |
| 260 | 0.14 | 0.356778797146 | 39.24 | 69.82 | 4.605 | 2002427 | 27.99610892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 38.1 | -0.64 | -1.65 | 38.8 | 38.8 | 37.93 | 940900 |
| 1719873300 | 38.74 | -0.86 | -2.17 | 39.81 | 40.3 | 38 | 1439017 |
| 1719614100 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1719527700 | 39.6 | 1.84 | 4.87 | 38 | 39.79 | 37.75 | 1695243 |
| 1719441300 | 37.76 | -0.69 | -1.79 | 38.3 | 38.44 | 37.66 | 1013751 |
| 1719354900 | 38.45 | -2.35 | -5.76 | 40.34 | 40.41 | 38.31 | 1873679 |
| 1719268500 | 40.8 | -0.19 | -0.46 | 41.27 | 41.39 | 40.5 | 858352 |
| 1719009300 | 40.99 | -1.41 | -3.33 | 42.38 | 42.38 | 40.85 | 1466434 |
| 1718922900 | 42.4 | 0.8 | 1.92 | 41.67 | 42.61 | 41.07 | 1155816 |
| 1718750100 | 41.6 | -2.87 | -6.45 | 44.31 | 44.55 | 41.255 | 1662530 |
| 1718663700 | 44.47 | 0.7 | 1.60 | 43.73 | 44.54 | 42.6 | 1365736 |
| 1718404500 | 43.77 | -1.07 | -2.39 | 44.25 | 44.65 | 43.2425 | 2618267 |
| 1718318100 | 44.84 | -5.51 | -10.94 | 45.51 | 46.9 | 43.52 | 6261970 |
| 1718231700 | 50.35 | 2.02 | 4.18 | 49.7 | 51.1733 | 49.865 | 3886072 |
| 1718145300 | 48.33 | 0.33 | 0.69 | 47.74 | 48.35 | 46.39 | 1830745 |
| 1718058900 | 48 | -0.89 | -1.82 | 48.61 | 49.25 | 47.31 | 1993349 |
| 1717799700 | 48.89 | -1.95 | -3.84 | 50.31 | 50.39 | 48.57 | 1217907 |
| 1717713300 | 50.84 | -0.35 | -0.68 | 50.6 | 51.3 | 49.8 | 829688 |
| 1717626900 | 51.19 | 0.04 | 0.08 | 51.2 | 52.075 | 50.49 | 1416865 |
| 1717540500 | 51.15 | -1.26 | -2.40 | 51.89 | 51.955 | 50.62 | 1837600 |
| 1717454100 | 52.41 | 1.32 | 2.58 | 51.44 | 52.73 | 51.14 | 1579175 |
| 1717194900 | 51.09 | 2.46 | 5.06 | 49.51 | 51.1 | 48.81 | 2069532 |
| 1717108500 | 48.63 | 0.77 | 1.61 | 48.27 | 48.64 | 47.5 | 1199875 |
| 1717022100 | 47.86 | -1.01 | -2.07 | 47.8 | 48.83 | 47.285 | 857286 |
| 1716935700 | 48.87 | -0.94 | -1.89 | 49.95 | 50.39 | 48.7 | 905553 |
| 1716590100 | 49.81 | 1.2 | 2.47 | 48.93 | 50.12 | 48.79 | 898967 |
| 1716503700 | 48.61 | -0.29 | -0.59 | 49.13 | 49.535 | 47.82 | 1743120 |
| 1716417300 | 48.9 | -1.96 | -3.85 | 51.08 | 51.24 | 48.63 | 1296980 |
| 1716330900 | 50.86 | -1.03 | -1.98 | 51.81 | 52.175 | 50.82 | 1395963 |
| 1716244500 | 51.89 | -0.91 | -1.72 | 52.92 | 53.25 | 51.68 | 1144129 |
| 1715985300 | 52.8 | -0.97 | -1.80 | 53.9 | 54.015 | 52.75 | 1362737 |
| 1715898900 | 53.77 | -0.92 | -1.68 | 54.62 | 54.8 | 53.62 | 685077 |
| 1715812500 | 54.69 | -1.01 | -1.81 | 56.18 | 56.6 | 53.62 | 943443 |
| 1715726100 | 55.7 | 0.3 | 0.54 | 55.9 | 57.1 | 55.65 | 1303896 |
| 1715639700 | 55.4 | 1.64 | 3.05 | 54.39 | 56.3075 | 54.06 | 1298430 |
| 1715380500 | 53.76 | 0.35 | 0.66 | 53.7 | 54.5 | 53.47 | 615309 |
| 1715294100 | 53.41 | 0.78 | 1.48 | 52.4 | 53.91 | 51.9 | 689529 |
| 1715207700 | 52.63 | 0.04 | 0.08 | 52.11 | 53.035 | 51.99 | 819426 |
| 1715121300 | 52.59 | -1.16 | -2.16 | 53.48 | 54.015 | 52.59 | 743078 |
| 1715034900 | 53.75 | 0.93 | 1.76 | 53.16 | 54.85 | 53.16 | 1200879 |
| 1714775700 | 52.82 | 0.36 | 0.69 | 53.85 | 54.3303 | 52.6 | 841495 |
| 1714689300 | 52.46 | 0.16 | 0.31 | 53.6 | 53.65 | 51.65 | 714560 |
| 1714602900 | 52.3 | -1.1 | -2.06 | 53.56 | 53.85 | 51.29 | 1169737 |
| 1714516500 | 53.4 | -0.1 | -0.19 | 53.73 | 53.88 | 52.78 | 1308539 |
| 1714430100 | 53.5 | 1.33 | 2.55 | 52.32 | 53.78 | 52.27 | 1082059 |
| 1714170900 | 52.17 | 0.32 | 0.62 | 51.79 | 52.77 | 51.19 | 957137 |
| 1714084500 | 51.85 | -1.48 | -2.78 | 52.43 | 52.71 | 51.49 | 1014904 |
| 1713998100 | 53.33 | -2.8 | -4.99 | 55.73 | 56.2 | 53.09 | 1856620 |
| 1713911700 | 56.13 | 1.55 | 2.84 | 54.95 | 56.17 | 54.27 | 1008938 |
| 1713825300 | 54.58 | 0.88 | 1.64 | 54.79 | 55.23 | 53.6 | 1018565 |
| 1713566100 | 53.7 | 0.07 | 0.13 | 53.53 | 54.16 | 53.06 | 949851 |
| 1713479700 | 53.63 | -0.19 | -0.35 | 53.88 | 54.77 | 53.225 | 1183707 |
| 1713393300 | 53.82 | -0.49 | -0.90 | 55.26 | 55.26 | 53.23 | 1068613 |
| 1713306900 | 54.31 | -0.12 | -0.22 | 53.76 | 54.4 | 52.64 | 1384191 |
| 1713220500 | 54.43 | -1.66 | -2.96 | 56.54 | 57.41 | 54.09 | 2616585 |
| 1712961300 | 56.09 | -4.64 | -7.64 | 59.65 | 59.78 | 55.64 | 3147196 |
| 1712874900 | 60.73 | -0.38 | -0.62 | 61.1 | 61.56 | 60.15 | 1110002 |
| 1712788500 | 61.11 | -1.89 | -3.00 | 61.86 | 62.21 | 60.59 | 1688375 |
| 1712702100 | 63 | -1.02 | -1.59 | 63.92 | 64.31 | 62.16 | 1583210 |
| 1712615700 | 64.019999 | -0.6 | -0.93 | 65.129999 | 65.379999 | 63.16 | 1122541 |
| 1712356500 | 64.62 | -0.48 | -0.74 | 64.9 | 65.66 | 64.2 | 904675 |
| 1712270100 | 65.099999 | -3.19 | -4.67 | 68.46 | 68.625 | 64.16 | 2376145 |
| 1712183700 | 68.29 | 6.38 | 10.31 | 66.41 | 69.82 | 66.18 | 5830805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
