News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.96 | 9.70173713537 | 30.51 | 34.53 | 30.01 | 936943 | 32.53293721 | CS |
| 4 | -9.12 | -21.4134773421 | 42.59 | 44.51 | 29.32 | 771657 | 35.63496828 | CS |
| 12 | -0.31 | -0.917702782712 | 33.78 | 44.51 | 29.32 | 600406 | 35.89124019 | CS |
| 26 | -6.53 | -16.325 | 40 | 44.51 | 29.32 | 566033 | 35.97019051 | CS |
| 52 | 6.98 | 26.3495658739 | 26.49 | 44.51 | 24.71 | 475350 | 34.03548322 | CS |
| 156 | 12.05 | 56.2558356676 | 21.42 | 44.51 | 16.85 | 563879 | 26.95416568 | CS |
| 260 | 11.77 | 54.2396313364 | 21.7 | 44.51 | 2.48 | 611086 | 21.10126082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 33.47 | -0.04 | -0.12 | 33.25 | 34.11 | 33.03 | 2899532 |
| 1726785600 | 33.509999 | 0.55 | 1.67 | 33.69 | 34.285 | 33.38 | 679612 |
| 1726699200 | 32.96 | 0.09 | 0.27 | 32.759999 | 34.53 | 32.759999 | 780501 |
| 1726612800 | 32.869999 | 0.6 | 1.86 | 32.619999 | 34.16 | 32.619999 | 890127 |
| 1726526400 | 32.27 | 0.47 | 1.48 | 31.77 | 33.11 | 31.6634 | 880106 |
| 1726267200 | 31.8 | 1.57 | 5.19 | 30.51 | 32.68 | 30.01 | 1454371 |
| 1726180800 | 30.23 | -7.02 | -18.85 | 29.84 | 32.92 | 29.32 | 2985583 |
| 1726094400 | 37.25 | 0.2 | 0.54 | 36.77 | 37.7 | 35.96 | 973755 |
| 1726008000 | 37.05 | -0.67 | -1.78 | 37.88 | 37.88 | 36.85 | 571398 |
| 1725921600 | 37.72 | -1.09 | -2.81 | 38.67 | 38.93 | 37.69 | 593168 |
| 1725662400 | 38.81 | -0.73 | -1.85 | 39.16 | 39.83 | 38.66 | 705500 |
| 1725576000 | 39.54 | -0.22 | -0.55 | 39.94 | 40.71 | 39.42 | 477681 |
| 1725489600 | 39.76 | -0.17 | -0.43 | 39.43 | 40.24 | 39.16 | 592572 |
| 1725403200 | 39.93 | -2.2 | -5.22 | 40.28 | 40.655 | 39.45 | 803868 |
| 1725057600 | 42.13 | -0.6 | -1.40 | 42.99 | 42.99 | 41.13 | 435695 |
| 1724971200 | 42.73 | 0.49 | 1.16 | 42.67 | 43.3446 | 41.9501 | 251757 |
| 1724884800 | 42.24 | -1.59 | -3.63 | 43.28 | 43.4775 | 42.06 | 342458 |
| 1724798400 | 43.83 | 0.23 | 0.53 | 43.45 | 44.29 | 43.215 | 312840 |
| 1724712000 | 43.6 | -0.37 | -0.84 | 44.14 | 44.33 | 43.27 | 401832 |
| 1724452800 | 43.97 | 1.77 | 4.19 | 42.59 | 44.51 | 42.2 | 528664 |
| 1724366400 | 42.2 | -0.32 | -0.75 | 42.31 | 42.42 | 41.57 | 368839 |
| 1724280000 | 42.52 | 0.98 | 2.36 | 42.23 | 42.64 | 41.7 | 417231 |
| 1724193600 | 41.54 | -0.84 | -1.98 | 42.25 | 42.25 | 40.91 | 380145 |
| 1724107200 | 42.38 | 0.53 | 1.27 | 41.78 | 43 | 41.73 | 543846 |
| 1723848000 | 41.85 | 1 | 2.45 | 40.62 | 42.53 | 40.62 | 601251 |
| 1723761600 | 40.85 | 3.69 | 9.93 | 38.82 | 41.46 | 38.345 | 748975 |
| 1723675200 | 37.16 | 0.52 | 1.42 | 36.91 | 37.66 | 36.775 | 425292 |
| 1723588800 | 36.64 | -0.25 | -0.68 | 37.28 | 37.48 | 36.42 | 593190 |
| 1723502400 | 36.89 | 0.39 | 1.07 | 36.51 | 37.21 | 36.1706 | 402116 |
| 1723243200 | 36.5 | 1.14 | 3.22 | 35.26 | 36.59 | 34.74 | 549610 |
| 1723156800 | 35.36 | 0.53 | 1.52 | 35.65 | 36.02 | 34.95 | 319422 |
| 1723070400 | 34.83 | -0.6 | -1.69 | 36.06 | 36.22 | 34.72 | 324389 |
| 1722984000 | 35.43 | 0.52 | 1.49 | 34.95 | 35.8 | 34.13 | 418794 |
| 1722897600 | 34.91 | -0.48 | -1.36 | 33.72 | 35.08 | 33.119999 | 565415 |
| 1722638400 | 35.39 | -1.95 | -5.22 | 35.59 | 35.59 | 34.65 | 560584 |
| 1722552000 | 37.34 | -1.22 | -3.16 | 38.65 | 38.8 | 36.505 | 488979 |
| 1722465600 | 38.56 | 0.83 | 2.20 | 37.77 | 39.56 | 37.48 | 466854 |
| 1722379200 | 37.73 | 0.67 | 1.81 | 37.25 | 38.06 | 36.87 | 517406 |
| 1722292800 | 37.06 | -0.28 | -0.75 | 37.46 | 37.59 | 36.63 | 498582 |
| 1722033600 | 37.34 | 0.67 | 1.83 | 37.17 | 37.6076 | 36.77 | 499469 |
| 1721947200 | 36.67 | 0.16 | 0.44 | 36.72 | 37.42 | 35.99 | 664732 |
| 1721860800 | 36.51 | -0.07 | -0.19 | 36.3 | 37.2 | 36.11 | 679118 |
| 1721774400 | 36.58 | 0.89 | 2.49 | 35.56 | 36.91 | 35.3801 | 621148 |
| 1721688000 | 35.69 | 1.67 | 4.91 | 34.41 | 35.85 | 34.08 | 664672 |
| 1721428800 | 34.02 | -0.48 | -1.39 | 34.54 | 34.98 | 33.685 | 474677 |
| 1721342400 | 34.5 | 0.11 | 0.32 | 33.96 | 35 | 33.68 | 585398 |
| 1721256000 | 34.39 | 0.02 | 0.06 | 33.75 | 34.81 | 33.75 | 563681 |
| 1721169600 | 34.37 | 1.71 | 5.24 | 33.119999 | 34.54 | 33.09 | 631650 |
| 1721083200 | 32.659999 | -0.36 | -1.09 | 32.93 | 33.62 | 32.45 | 499791 |
| 1720824000 | 33.02 | -0.57 | -1.70 | 33.91 | 34.073 | 32.89 | 410731 |
| 1720737600 | 33.59 | 1.34 | 4.16 | 33.259999 | 33.98 | 33.04 | 660116 |
| 1720651200 | 32.25 | 0.49 | 1.54 | 32.049999 | 32.33 | 31.79 | 473357 |
| 1720564800 | 31.76 | -1.03 | -3.14 | 32.64 | 32.64 | 31.62 | 508609 |
| 1720478400 | 32.79 | 1 | 3.15 | 32.159999 | 33.259999 | 32.159999 | 720770 |
| 1720219200 | 31.79 | -0.88 | -2.69 | 32.64 | 32.974899 | 31.55 | 490589 |
| 1720040640 | 32.67 | 0.07 | 0.21 | 32.77 | 32.95 | 32.534999 | 190182 |
| 1719960000 | 32.6 | 0.04 | 0.12 | 32.659999 | 32.88 | 32.311799 | 412339 |
| 1719873600 | 32.56 | -0.93 | -2.78 | 33.78 | 33.805 | 32.18 | 619692 |
| 1719614400 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1719528000 | 33.49 | 0.37 | 1.12 | 32.96 | 33.68 | 32.59 | 400112 |
| 1719441600 | 33.119999 | -0.24 | -0.72 | 33.28 | 33.54 | 32.994999 | 668680 |
| 1719355200 | 33.36 | -1.24 | -3.58 | 34.5 | 34.66 | 33.25 | 437749 |
| 1719268800 | 34.6 | 0.32 | 0.93 | 35.2 | 35.2 | 34.19 | 612154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
