News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.243177519589 | 37.01 | 42.89 | 36.91 | 489708 | 39.32629349 | CS |
| 4 | -18.35 | -33.0928764653 | 55.45 | 55.59 | 34.42 | 476343 | 42.65882314 | CS |
| 12 | -23.345 | -38.6218876665 | 60.445 | 69.2 | 34.42 | 360262 | 51.12546801 | CS |
| 26 | -28.42 | -43.3760683761 | 65.52 | 86.1 | 34.42 | 359617 | 62.78799267 | CS |
| 52 | -47.36 | -56.0738811272 | 84.46 | 105.96 | 34.42 | 307294 | 69.73460902 | CS |
| 156 | -113.42 | -75.3521126761 | 150.52 | 207.67 | 34.42 | 241186 | 98.35147907 | CS |
| 260 | 36.7401 | 10208.4190053 | 0.3599 | 207.67 | 0.1807 | 618644 | 35.86320094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 37.5 | -1.13 | -2.93 | 39.33 | 40.16 | 36.91 | 411033 |
| 1741646400 | 38.63 | -2.69 | -6.51 | 41.09 | 41.81 | 38.26 | 516417 |
| 1741390800 | 41.32 | 1.06 | 2.63 | 41.39 | 42.89 | 40.61 | 580333 |
| 1741304400 | 40.26 | 1.52 | 3.92 | 38.37 | 40.463 | 37.18 | 351080 |
| 1741218000 | 38.74 | 0.32 | 0.83 | 37.01 | 39.66 | 36.9537 | 601438 |
| 1741131600 | 38.42 | 1.38 | 3.73 | 36.77 | 39.02 | 34.42 | 741086 |
| 1741045200 | 37.04 | -3.15 | -7.84 | 40.56 | 41.72 | 36.41 | 660901 |
| 1740786000 | 40.19 | 0.39 | 0.98 | 39.39 | 40.2 | 38.37 | 338906 |
| 1740699600 | 39.8 | -0.47 | -1.17 | 41.28 | 42.11 | 39.745 | 349671 |
| 1740613200 | 40.27 | -2 | -4.73 | 42.96 | 43.01 | 39.79 | 338445 |
| 1740526800 | 42.27 | -1.56 | -3.56 | 43.93 | 44.4699 | 41.6025 | 328783 |
| 1740440400 | 43.83 | 0.6 | 1.39 | 43.43 | 44.88 | 42.69 | 282411 |
| 1740181200 | 43.23 | -2.84 | -6.16 | 46.28 | 46.28 | 42.72 | 369126 |
| 1740094800 | 46.07 | 1.71 | 3.85 | 44.25 | 46.925 | 43.79 | 329494 |
| 1740008400 | 44.36 | -1.72 | -3.73 | 45.94 | 46.35 | 44.36 | 370847 |
| 1739922000 | 46.08 | -1.12 | -2.37 | 47.36 | 48.197 | 45.885 | 444421 |
| 1739576400 | 47.2 | -2.49 | -5.01 | 49.92 | 51.71 | 46.6 | 469238 |
| 1739490000 | 49.69 | -3.8 | -7.10 | 52.77 | 52.77 | 44 | 1383940 |
| 1739403600 | 53.49 | -1.96 | -3.53 | 55.45 | 55.59 | 53.08 | 194700 |
| 1739317200 | 55.45 | 0.7 | 1.28 | 54.98 | 56.81 | 54.625 | 271521 |
| 1739230800 | 54.75 | 2.68 | 5.15 | 52.01 | 55.85 | 52.01 | 370322 |
| 1738971600 | 52.07 | -2.25 | -4.14 | 54.31 | 55.17 | 51.53 | 321620 |
| 1738885200 | 54.32 | -4.55 | -7.73 | 58.25 | 58.3 | 53.19 | 379524 |
| 1738798800 | 58.87 | 0.31 | 0.53 | 58.7 | 60.47 | 57.98 | 206932 |
| 1738712400 | 58.56 | 3.16 | 5.70 | 54.77 | 58.65 | 54.72 | 238331 |
| 1738626000 | 55.4 | -1.82 | -3.18 | 57.68 | 57.68 | 54.93 | 252855 |
| 1738366800 | 57.22 | -1.02 | -1.75 | 58.5 | 59.3 | 56.31 | 245245 |
| 1738280400 | 58.24 | -0.94 | -1.59 | 59.42 | 59.8 | 57.5 | 188085 |
| 1738194000 | 59.18 | -0.8 | -1.33 | 59.26 | 60.59 | 58.6 | 231503 |
| 1738107600 | 59.98 | -1.23 | -2.01 | 61.29 | 61.485 | 58.91 | 249426 |
| 1738021200 | 61.21 | -1.39 | -2.22 | 62.545 | 65 | 60.56 | 318048 |
| 1737762000 | 62.6 | -2.76 | -4.22 | 65.73 | 65.73 | 62.31 | 208367 |
| 1737675600 | 65.36 | 0 | 0.00 | 65.36 | 65.36 | 65.36 | 0 |
| 1737589200 | 65.36 | -2.42 | -3.57 | 67.44 | 68 | 65.26 | 176317 |
| 1737502800 | 67.78 | 1.07 | 1.60 | 67.01 | 68.335 | 64 | 264504 |
| 1737157200 | 66.709999 | -0.99 | -1.46 | 67.83 | 69.2 | 66.5 | 150019 |
| 1737070800 | 67.7 | -0.4 | -0.59 | 66.91 | 68.27 | 64.819999 | 230352 |
| 1736984400 | 68.1 | 4.38 | 6.87 | 63.25 | 68.66 | 63.25 | 460181 |
| 1736898000 | 63.72 | 0.27 | 0.43 | 63.97 | 64.94 | 61.92 | 207216 |
| 1736811600 | 63.45 | 0.73 | 1.16 | 62.67 | 64.336299 | 62 | 276177 |
| 1736552400 | 62.72 | 0.48 | 0.77 | 64.31 | 65.3 | 61.9 | 292373 |
| 1736379600 | 62.24 | -1.86 | -2.90 | 63.32 | 63.32 | 61.14 | 298408 |
| 1736293200 | 64.099999 | 2.6 | 4.23 | 62.08 | 64.336699 | 61.37 | 266110 |
| 1736206800 | 61.5 | -0.22 | -0.36 | 62.96 | 63.165 | 60.625 | 266562 |
| 1735947600 | 61.72 | 1.12 | 1.85 | 60.95 | 61.75 | 59.41 | 211467 |
| 1735861200 | 60.6 | 3.43 | 6.00 | 59.17 | 60.85 | 58.25 | 394119 |
| 1735688400 | 57.17 | 2.92 | 5.38 | 54.59 | 58.39 | 53.6 | 380438 |
| 1735602000 | 54.25 | 3.06 | 5.98 | 50.29 | 55.05 | 50.1502 | 440560 |
| 1735342800 | 51.19 | 0.12 | 0.23 | 50.95 | 52.2152 | 50.225 | 319792 |
| 1735256400 | 51.07 | -1.89 | -3.57 | 52.52 | 52.7 | 50.78 | 276593 |
| 1735077840 | 52.96 | 0 | 0.00 | 53.01 | 53.235 | 51.37 | 178928 |
| 1734997200 | 52.96 | -0.81 | -1.51 | 53.74 | 54.505 | 52.12 | 401702 |
| 1734738000 | 53.77 | -1.02 | -1.86 | 53.9 | 56.21 | 53.445 | 629819 |
| 1734651600 | 54.79 | -1.33 | -2.37 | 57.4 | 58.28 | 54.42 | 390516 |
| 1734565200 | 56.12 | -3.73 | -6.23 | 60.29 | 61.37 | 55.45 | 500519 |
| 1734478800 | 59.85 | -1.87 | -3.03 | 60.25 | 60.37 | 58 | 448096 |
| 1734392400 | 61.72 | -3.66 | -5.60 | 64.459999 | 64.56 | 60.35 | 435854 |
| 1734133200 | 65.379999 | -1.74 | -2.59 | 67.62 | 67.62 | 64.4 | 294791 |
| 1734046800 | 67.12 | -1.51 | -2.20 | 68.55 | 68.55 | 65.75 | 307852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
