News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3516 | 3.94397432156 | 34.27 | 36.45 | 34 | 1945773 | 35.02335148 | CS |
| 4 | -2.0784 | -5.51299734748 | 37.7 | 39.46 | 33.15 | 1945023 | 35.41248673 | CS |
| 12 | -6.1384 | -14.6992337165 | 41.76 | 43.02 | 33.15 | 1656540 | 37.61722674 | CS |
| 26 | -8.8584 | -19.9154676259 | 44.48 | 49.14 | 33.15 | 1513609 | 40.63459409 | CS |
| 52 | -9.2784 | -20.6645879733 | 44.9 | 49.14 | 33.15 | 1632140 | 41.2573667 | CS |
| 156 | 15.4316 | 76.4318969787 | 20.19 | 51.285 | 19.48 | 1697307 | 38.10987851 | CS |
| 260 | 12.6616 | 55.1463414634 | 22.96 | 51.285 | 4.5 | 2539294 | 24.01650274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 35.62 | -0.4 | -1.11 | 35.85 | 35.85 | 35.11 | 3484284 |
| 1726785600 | 36.02 | 0.72 | 2.04 | 36 | 36.45 | 35.59 | 2086317 |
| 1726699200 | 35.3 | -0.06 | -0.17 | 35 | 36.04 | 34.93 | 2354320 |
| 1726612800 | 35.36 | 1.02 | 2.97 | 34.39 | 35.38 | 34.35 | 1289148 |
| 1726526400 | 34.34 | 0.17 | 0.50 | 34.48 | 34.8 | 34 | 1979923 |
| 1726267200 | 34.17 | 0.26 | 0.77 | 34.24 | 34.78 | 34.075 | 2103313 |
| 1726180800 | 33.91 | -0.13 | -0.38 | 34.04 | 34.3 | 33.59 | 3016796 |
| 1726094400 | 34.04 | 0.07 | 0.21 | 33.95 | 34.12 | 33.15 | 2487841 |
| 1726008000 | 33.97 | -0.56 | -1.62 | 34.52 | 34.52 | 33.35 | 2796682 |
| 1725921600 | 34.53 | -0.05 | -0.14 | 34.61 | 34.95 | 34.51 | 2672706 |
| 1725662400 | 34.58 | -0.61 | -1.73 | 35.25 | 35.626 | 34.48 | 2382945 |
| 1725576000 | 35.19 | -0.18 | -0.51 | 35.85 | 35.85 | 34.95 | 2035034 |
| 1725489600 | 35.37 | -0.3 | -0.84 | 35.83 | 36.5 | 35.26 | 2447090 |
| 1725403200 | 35.67 | -1.61 | -4.32 | 36.45 | 36.555 | 35.49 | 1678787 |
| 1725057600 | 37.28 | -0.55 | -1.45 | 37.35 | 37.48 | 36.855 | 1058352 |
| 1724971200 | 37.83 | 0.5 | 1.34 | 37.66 | 38.08 | 37.31 | 966032 |
| 1724884800 | 37.33 | -0.56 | -1.48 | 37.46 | 37.72 | 37.19 | 938421 |
| 1724798400 | 37.89 | -0.78 | -2.02 | 38.64 | 38.67 | 37.81 | 1256085 |
| 1724712000 | 38.67 | 0.41 | 1.07 | 39.08 | 39.46 | 38.67 | 1410329 |
| 1724452800 | 38.26 | 0.92 | 2.46 | 37.7 | 38.355 | 37.585 | 2219410 |
| 1724366400 | 37.34 | 0.45 | 1.22 | 36.96 | 37.62 | 36.86 | 1741413 |
| 1724280000 | 36.89 | 0.09 | 0.24 | 37.28 | 37.39 | 36.67 | 1653776 |
| 1724193600 | 36.8 | -1.13 | -2.98 | 37.77 | 37.83 | 36.62 | 1311273 |
| 1724107200 | 37.93 | 0.5 | 1.34 | 37.23 | 38.33 | 37.23 | 1496405 |
| 1723848000 | 37.43 | -0.14 | -0.37 | 37.06 | 37.8 | 37.06 | 1783975 |
| 1723761600 | 37.57 | 0.82 | 2.23 | 36.77 | 37.819 | 36.66 | 2810894 |
| 1723675200 | 36.75 | -0.24 | -0.65 | 37.16 | 37.295 | 36.65 | 3279899 |
| 1723588800 | 36.99 | -0.53 | -1.41 | 37.11 | 37.24 | 36.71 | 979345 |
| 1723502400 | 37.52 | 0.54 | 1.46 | 37.01 | 37.68 | 36.98 | 1325568 |
| 1723243200 | 36.98 | -0.06 | -0.16 | 37.06 | 37.32 | 36.68 | 1613150 |
| 1723156800 | 37.04 | 0.33 | 0.90 | 38.36 | 38.75 | 35.63 | 3313028 |
| 1723070400 | 36.71 | 0.51 | 1.41 | 37.07 | 37.45 | 36.578 | 2042013 |
| 1722984000 | 36.2 | -0.44 | -1.20 | 36.51 | 36.88 | 36.16 | 1340128 |
| 1722897600 | 36.64 | -0.88 | -2.35 | 36.55 | 37.2 | 35.61 | 3221119 |
| 1722638400 | 37.52 | -2.25 | -5.66 | 39.05 | 39.2 | 37.38 | 1919670 |
| 1722552000 | 39.77 | -1.61 | -3.89 | 41.36 | 41.8 | 39.41 | 1516942 |
| 1722465600 | 41.38 | 0.87 | 2.15 | 41.16 | 41.81 | 41.08 | 1674843 |
| 1722379200 | 40.51 | 0.44 | 1.10 | 40 | 40.645 | 39.95 | 1345338 |
| 1722292800 | 40.07 | -0.19 | -0.47 | 40.41 | 40.49 | 39.44 | 1272138 |
| 1722033600 | 40.26 | 0.07 | 0.17 | 40.25 | 40.51 | 39.81 | 927943 |
| 1721947200 | 40.19 | 0.4 | 1.01 | 39.85 | 40.58 | 39.74 | 1574246 |
| 1721860800 | 39.79 | -0.57 | -1.41 | 40.72 | 40.92 | 39.77 | 1238230 |
| 1721774400 | 40.36 | -0.47 | -1.15 | 40.58 | 40.69 | 39.99 | 1152156 |
| 1721688000 | 40.83 | -0.83 | -1.99 | 41.38 | 41.66 | 40.78 | 806358 |
| 1721428800 | 41.66 | -0.32 | -0.76 | 41.91 | 41.98 | 41.16 | 1022919 |
| 1721342400 | 41.98 | -0.09 | -0.21 | 41.93 | 42.84 | 41.79 | 1292311 |
| 1721256000 | 42.07 | 0.19 | 0.45 | 42.17 | 43.02 | 42.02 | 1895136 |
| 1721169600 | 41.88 | -0.44 | -1.04 | 42.18 | 42.475 | 41.72 | 1748109 |
| 1721083200 | 42.32 | 0.94 | 2.27 | 41.88 | 42.75 | 41.46 | 1325917 |
| 1720824000 | 41.38 | 0.11 | 0.27 | 41.75 | 41.8 | 41.18 | 802933 |
| 1720737600 | 41.27 | 0.98 | 2.43 | 40.49 | 41.47 | 40.24 | 1024381 |
| 1720651200 | 40.29 | 0.5 | 1.26 | 39.75 | 40.305 | 39.65 | 569705 |
| 1720564800 | 39.79 | -0.44 | -1.09 | 39.89 | 40.47 | 39.68 | 926699 |
| 1720478400 | 40.23 | 0.1 | 0.25 | 39.95 | 40.345 | 39.91 | 1023775 |
| 1720219200 | 40.13 | -1.11 | -2.69 | 41.02 | 41.12 | 39.98 | 904338 |
| 1720040640 | 41.24 | 0.19 | 0.46 | 41.27 | 41.4899 | 40.97 | 485985 |
| 1719960000 | 41.05 | -0.02 | -0.05 | 41.51 | 41.75 | 40.81 | 1333756 |
| 1719873600 | 41.07 | -0.11 | -0.27 | 41.43 | 41.61 | 40.7 | 1114820 |
| 1719614400 | 41.18 | 0 | 0.00 | 41.18 | 41.18 | 41.18 | 0 |
| 1719528000 | 41.18 | 0.22 | 0.54 | 41.24 | 41.37 | 40.77 | 1133375 |
| 1719441600 | 40.96 | -0.01 | -0.02 | 40.96 | 41 | 40.03 | 1767929 |
| 1719355200 | 40.97 | -0.12 | -0.29 | 40.93 | 41.02 | 40.29 | 1260929 |
| 1719268800 | 41.09 | 1.58 | 4.00 | 39.88 | 41.41 | 39.765 | 1416205 |
| 1719009600 | 39.51 | -0.2 | -0.50 | 39.92 | 40.04 | 39.41 | 2215791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
