News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -5.07135575943 | 39.24 | 40.62 | 37 | 6242643 | 38.91020617 | CS |
| 4 | -0.72 | -1.89623386884 | 37.97 | 40.62 | 34.75 | 4346552 | 37.46910439 | CS |
| 12 | -3.39 | -8.34153543307 | 40.64 | 47.77 | 34.75 | 4465289 | 41.0746849 | CS |
| 26 | 3.47 | 10.2723505033 | 33.78 | 47.77 | 27.12 | 5255552 | 36.90060233 | CS |
| 52 | 7.05 | 23.3443708609 | 30.2 | 47.77 | 24.86 | 5534596 | 35.7404899 | CS |
| 156 | -16.51 | -30.7105654762 | 53.76 | 98.09 | 23.07 | 5970103 | 43.41076697 | CS |
| 260 | 20.95 | 128.527607362 | 16.3 | 98.09 | 5.16 | 6545539 | 36.07238482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 37.43 | -1.35 | -3.48 | 37.85 | 37.85 | 36.7 | 4954748 |
| 1737675600 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1737589200 | 38.78 | 0.17 | 0.44 | 39.61 | 39.68 | 38.71 | 8844759 |
| 1737502800 | 38.61 | -0.92 | -2.33 | 39.99 | 40.62 | 38.5656 | 5406398 |
| 1737157200 | 39.53 | 0.62 | 1.59 | 39.24 | 39.87 | 38.94 | 4476773 |
| 1737070800 | 38.91 | 0.72 | 1.89 | 38.44 | 39.2 | 38.3 | 4882655 |
| 1736984400 | 38.19 | 1.31 | 3.55 | 37.85 | 38.3 | 37.1 | 5151969 |
| 1736898000 | 36.88 | 0.41 | 1.12 | 36.6 | 36.91 | 35.85 | 3344348 |
| 1736811600 | 36.47 | 0.56 | 1.56 | 35.58 | 36.52 | 35.4 | 4228890 |
| 1736552400 | 35.91 | -0.09 | -0.25 | 36.25 | 36.56 | 35.54 | 2942873 |
| 1736379600 | 36 | -0.24 | -0.66 | 36 | 36.03 | 34.75 | 3773810 |
| 1736293200 | 36.24 | -0.25 | -0.69 | 36.82 | 37.3 | 35.755 | 3381301 |
| 1736206800 | 36.49 | 0.78 | 2.18 | 36 | 37.075 | 35.92 | 5967384 |
| 1735947600 | 35.71 | -2.28 | -6.00 | 37.95 | 37.95 | 35.3752 | 7486816 |
| 1735861200 | 37.99 | 0.21 | 0.56 | 38.23 | 39.04 | 37.9 | 2703346 |
| 1735688400 | 37.78 | 0.63 | 1.70 | 37.24 | 38.18 | 37.24 | 2458635 |
| 1735602000 | 37.15 | -0.53 | -1.41 | 37.25 | 37.73 | 36.65 | 2570523 |
| 1735342800 | 37.68 | -0.67 | -1.75 | 37.97 | 38.13 | 37.38 | 1924357 |
| 1735256400 | 38.35 | -0.26 | -0.67 | 38.54 | 38.58 | 38.07 | 1903914 |
| 1735077840 | 38.61 | 0.03 | 0.08 | 39 | 39.21 | 38.2301 | 1056624 |
| 1734997200 | 38.58 | 0.74 | 1.96 | 37.84 | 38.75 | 37.59 | 2852020 |
| 1734738000 | 37.84 | 1.22 | 3.33 | 36.4 | 38.3 | 36.28 | 8586910 |
| 1734651600 | 36.62 | -0.69 | -1.85 | 37.75 | 38.15 | 36.52 | 4071418 |
| 1734565200 | 37.31 | -1.13 | -2.94 | 38.46 | 39.31 | 36.92 | 4514912 |
| 1734478800 | 38.44 | -0.02 | -0.05 | 38.08 | 38.87 | 37.52 | 4423180 |
| 1734392400 | 38.46 | -0.66 | -1.69 | 38.86 | 39.19 | 38.26 | 3649682 |
| 1734133200 | 39.12 | -0.5 | -1.26 | 39 | 39.5 | 38.51 | 3599407 |
| 1734046800 | 39.62 | 0.08 | 0.20 | 39.4 | 39.89 | 39.045 | 3979844 |
| 1733960400 | 39.54 | -1.55 | -3.77 | 39.75 | 40.3 | 39.16 | 6486616 |
| 1733874000 | 41.09 | -0.9 | -2.14 | 42.19 | 42.19 | 40.685 | 5114597 |
| 1733787600 | 41.99 | -0.5 | -1.18 | 44.11 | 44.735 | 41.87 | 6193837 |
| 1733528400 | 42.49 | -3.68 | -7.97 | 44.7 | 44.755 | 41.58 | 9525392 |
| 1733442000 | 46.17 | 0.3 | 0.65 | 45.85 | 46.19 | 45.05 | 2232010 |
| 1733355600 | 45.87 | -0.03 | -0.07 | 45.775 | 46.62 | 45.6 | 3364503 |
| 1733269200 | 45.9 | 0.2 | 0.44 | 46.55 | 46.75 | 45.5101 | 2556329 |
| 1733182800 | 45.7 | -0.73 | -1.57 | 46.65 | 46.7846 | 45.04 | 3744706 |
| 1732917840 | 46.43 | 0.55 | 1.20 | 45.85 | 46.57 | 45.1501 | 1785249 |
| 1732750800 | 45.88 | -1.54 | -3.25 | 47.24 | 47.62 | 45.42 | 4678442 |
| 1732664400 | 47.42 | 0.2 | 0.42 | 46.93 | 47.77 | 46.71 | 3630060 |
| 1732578000 | 47.22 | 1.75 | 3.85 | 45.99 | 47.44 | 45.915 | 5478404 |
| 1732318800 | 45.47 | -0.98 | -2.11 | 46.04 | 46.3399 | 45.33 | 3169727 |
| 1732232400 | 46.45 | 0.71 | 1.55 | 45.55 | 46.6 | 45.42 | 3123417 |
| 1732146000 | 45.74 | 0.14 | 0.31 | 45.52 | 46.14 | 45.2 | 3848752 |
| 1732059600 | 45.6 | 1.62 | 3.68 | 43.79 | 45.64 | 43.79 | 4041363 |
| 1731973200 | 43.98 | -0.04 | -0.09 | 43.93 | 44.2 | 42.83 | 4401137 |
| 1731714000 | 44.02 | 2.81 | 6.82 | 44.15 | 45.15 | 43.31 | 11259356 |
| 1731627600 | 41.21 | 0.62 | 1.53 | 41.28 | 42.08 | 40.96 | 4501394 |
| 1731541200 | 40.59 | -0.36 | -0.88 | 41.1 | 41.3 | 40.32 | 2907704 |
| 1731454800 | 40.95 | -2.56 | -5.88 | 42.68 | 42.73 | 40.11 | 6310583 |
| 1731368400 | 43.51 | -1.27 | -2.84 | 44.31 | 44.38 | 43.28 | 4001742 |
| 1731109200 | 44.78 | -0.91 | -1.99 | 44.37 | 44.82 | 43.66 | 3886413 |
| 1731022800 | 45.69 | 0.33 | 0.73 | 46.34 | 46.55 | 45.58 | 5771444 |
| 1730936400 | 45.36 | 2.58 | 6.03 | 42.99 | 46.03 | 42.33 | 9391743 |
| 1730850000 | 42.78 | 2.05 | 5.03 | 41.28 | 42.875 | 41.11 | 4708888 |
| 1730763600 | 40.73 | 0.16 | 0.39 | 40.51 | 41.4199 | 40.28 | 2929035 |
| 1730500800 | 40.57 | 0.48 | 1.20 | 40.64 | 41.19 | 40.25 | 3900002 |
| 1730414400 | 40.09 | -0.47 | -1.16 | 40.34 | 40.556 | 39.4444 | 3904644 |
| 1730328000 | 40.56 | -0.4 | -0.98 | 40.67 | 41.19 | 39.83 | 3991035 |
| 1730241600 | 40.96 | -0.45 | -1.09 | 41.67 | 41.94 | 40.825 | 3303614 |
| 1730155200 | 41.41 | 0.31 | 0.75 | 41.21 | 41.52 | 40.03 | 4317604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
