News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.14 | -14.1247595493 | 36.39 | 37.52 | 31.25 | 81878 | 35.89933535 | CS |
| 4 | -5.03 | -13.8643880926 | 36.28 | 38.29 | 31.25 | 77478 | 36.58664041 | CS |
| 12 | -10.36 | -24.8978610911 | 41.61 | 44.16 | 31.25 | 62926 | 37.38011088 | CS |
| 26 | -7.45 | -19.2506459948 | 38.7 | 44.455 | 31.25 | 59592 | 38.95990121 | CS |
| 52 | -7.96 | -20.3009436368 | 39.21 | 44.455 | 31.25 | 68441 | 38.80276056 | CS |
| 156 | -19.87 | -38.8693270736 | 51.12 | 54.7 | 31.25 | 71762 | 41.70754783 | CS |
| 260 | -2.82 | -8.27707660699 | 34.07 | 54.7 | 12.61 | 76508 | 35.14001717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 31.25 | -4.05 | -11.47 | 32.74 | 33.189999 | 30.17 | 292183 |
| 1736379600 | 35.3 | 0.06 | 0.17 | 34.8 | 35.7339 | 34.67 | 108928 |
| 1736293200 | 35.24 | -0.9 | -2.49 | 36.41 | 36.45 | 35.09 | 61988 |
| 1736206800 | 36.14 | -0.92 | -2.48 | 37.06 | 37.52 | 36.07 | 87256 |
| 1735947600 | 37.06 | 0.67 | 1.84 | 36.54 | 37.28 | 36.055 | 73583 |
| 1735861200 | 36.39 | -1.19 | -3.17 | 37.77 | 37.77 | 36.01 | 88660 |
| 1735688400 | 37.58 | 0.27 | 0.72 | 37.66 | 38.125 | 36.8 | 105096 |
| 1735602000 | 37.31 | 0.31 | 0.84 | 37.03 | 37.52 | 36.48 | 47770 |
| 1735342800 | 37 | -0.12 | -0.32 | 36.77 | 37.31 | 36.55 | 61294 |
| 1735256400 | 37.12 | 0.25 | 0.68 | 36.51 | 37.21 | 36.3449 | 33167 |
| 1735077840 | 36.87 | 0.57 | 1.57 | 36.62 | 36.9 | 36.3 | 26521 |
| 1734997200 | 36.3 | -0.11 | -0.30 | 36.2 | 36.9 | 36.0725 | 83296 |
| 1734738000 | 36.41 | -0.38 | -1.03 | 36.38 | 37.1444 | 36.295 | 191025 |
| 1734651600 | 36.79 | 0.42 | 1.15 | 36.63 | 37.18 | 36.11 | 93832 |
| 1734565200 | 36.37 | -1.26 | -3.35 | 38.09 | 38.29 | 35.77 | 64376 |
| 1734478800 | 37.63 | 0.37 | 0.99 | 37.18 | 38 | 37.18 | 75250 |
| 1734392400 | 37.26 | 0.91 | 2.50 | 36.5 | 37.5685 | 36.325 | 67249 |
| 1734133200 | 36.35 | -0.32 | -0.87 | 36.6 | 36.6 | 35.89 | 74280 |
| 1734046800 | 36.67 | -0.46 | -1.24 | 37.18 | 37.6 | 36.36 | 58871 |
| 1733960400 | 37.13 | -0.18 | -0.48 | 37.69 | 37.86 | 37.08 | 40710 |
| 1733874000 | 37.31 | 0.56 | 1.52 | 36.86 | 37.5268 | 36.31 | 76848 |
| 1733787600 | 36.75 | 0.57 | 1.58 | 36.1 | 37.85 | 36.1 | 77445 |
| 1733528400 | 36.18 | 0.04 | 0.11 | 36.14 | 36.5299 | 35.95 | 56242 |
| 1733442000 | 36.14 | -0.44 | -1.20 | 36.62 | 36.83 | 35.99 | 47892 |
| 1733355600 | 36.58 | -0.31 | -0.84 | 36.91 | 37.46 | 35.78 | 122021 |
| 1733269200 | 36.89 | -0.51 | -1.36 | 37.11 | 37.45 | 36.6055 | 51203 |
| 1733182800 | 37.4 | 1.02 | 2.80 | 36.28 | 37.52 | 36.22 | 60582 |
| 1732917840 | 36.38 | -0.25 | -0.68 | 36.66 | 37 | 36.38 | 26009 |
| 1732750800 | 36.63 | -0.05 | -0.14 | 36.9 | 37.3 | 36.62 | 46998 |
| 1732664400 | 36.68 | -0.17 | -0.46 | 36.73 | 38.025 | 36.47 | 69716 |
| 1732578000 | 36.85 | 0.59 | 1.63 | 36.47 | 37.52 | 36.47 | 78358 |
| 1732318800 | 36.26 | 0.23 | 0.64 | 36.58 | 36.58 | 35.72 | 58136 |
| 1732232400 | 36.03 | 0.74 | 2.10 | 35.34 | 36.28 | 35.34 | 53208 |
| 1732146000 | 35.29 | -0.21 | -0.59 | 35.38 | 35.6 | 35.13 | 50846 |
| 1732059600 | 35.5 | -0.33 | -0.92 | 35.42 | 35.955 | 35.195 | 71197 |
| 1731973200 | 35.83 | -0.03 | -0.08 | 35.67 | 36.45 | 35.67 | 50164 |
| 1731714000 | 35.86 | -0.86 | -2.34 | 36.89 | 37 | 35.82 | 49292 |
| 1731627600 | 36.72 | -1.15 | -3.04 | 38.05 | 38.05 | 36.45 | 90040 |
| 1731541200 | 37.87 | -1.79 | -4.51 | 40.01 | 40.54 | 37.78 | 56065 |
| 1731454800 | 39.66 | 0.49 | 1.25 | 38.67 | 39.83 | 38.65 | 70595 |
| 1731368400 | 39.17 | 0.19 | 0.49 | 38.88 | 39.76 | 38.17 | 69966 |
| 1731109200 | 38.98 | 1.43 | 3.81 | 37.31 | 39.26 | 37.28 | 135732 |
| 1731022800 | 37.55 | -6.54 | -14.83 | 38 | 38 | 35.58 | 214736 |
| 1730936400 | 44.09 | 3.15 | 7.69 | 42.84 | 44.16 | 42.1901 | 94479 |
| 1730850000 | 40.94 | 0.76 | 1.89 | 40 | 40.98 | 39.9 | 49006 |
| 1730763600 | 40.18 | 0.49 | 1.23 | 39.52 | 40.29 | 39.32 | 20783 |
| 1730500800 | 39.69 | -0.12 | -0.30 | 40 | 40.22 | 39.345 | 32016 |
| 1730414400 | 39.81 | -0.3 | -0.75 | 40.11 | 40.26 | 39.74 | 28932 |
| 1730328000 | 40.11 | 0.05 | 0.12 | 40 | 40.975 | 40 | 19539 |
| 1730241600 | 40.06 | 0.09 | 0.23 | 39.69 | 40.42 | 39.67 | 25834 |
| 1730155200 | 39.97 | 0.98 | 2.51 | 39.42 | 40.375 | 39.15 | 28659 |
| 1729896000 | 38.99 | -0.38 | -0.97 | 39.75 | 39.86 | 38.92 | 29746 |
| 1729809600 | 39.37 | -0.42 | -1.06 | 39.82 | 40.22 | 39.23 | 27570 |
| 1729723200 | 39.79 | -0.13 | -0.33 | 39.87 | 40.09 | 39.55 | 25857 |
| 1729636800 | 39.92 | -0.62 | -1.53 | 40.25 | 40.64 | 39.79 | 23815 |
| 1729550400 | 40.54 | -0.44 | -1.07 | 41.13 | 41.13 | 40.36 | 21046 |
| 1729291200 | 40.98 | -0.51 | -1.23 | 41.61 | 42.14 | 40.76 | 19837 |
| 1729204800 | 41.49 | 0.19 | 0.46 | 41.34 | 41.68 | 40.52 | 26740 |
| 1729118400 | 41.3 | 0.36 | 0.88 | 41.33 | 41.89 | 40.93 | 31037 |
| 1729032000 | 40.94 | 0.26 | 0.64 | 40.46 | 42.198 | 40.37 | 28656 |
| 1728945600 | 40.68 | -0.17 | -0.42 | 40.59 | 40.825 | 40.5 | 17864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
