News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.34 | -12.8250591017 | 33.84 | 34 | 29.34 | 2255199 | 32.18525044 | CS |
| 4 | -3.73 | -11.2247968703 | 33.23 | 35.16 | 28.47 | 2613716 | 31.71471031 | CS |
| 12 | -4.07 | -12.1239201668 | 33.57 | 45.12 | 28.47 | 2535928 | 35.0423562 | CS |
| 26 | 3.31 | 12.6384116075 | 26.19 | 45.12 | 23.88 | 3090378 | 35.13371827 | CS |
| 52 | 18.53 | 168.915223336 | 10.97 | 45.12 | 10.9 | 2948399 | 30.1112577 | CS |
| 156 | 2.7 | 10.0746268657 | 26.8 | 45.12 | 6.1 | 2031312 | 21.6919871 | CS |
| 260 | -22.5 | -43.2692307692 | 52 | 56.11 | 6.1 | 1974494 | 22.12610184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 29.34 | -1.38 | -4.49 | 30.75 | 30.98 | 29.0875 | 2842299 |
| 1738885200 | 30.72 | -2.33 | -7.05 | 32.4 | 32.96 | 29.94 | 3575240 |
| 1738798800 | 33.049999 | 0.15 | 0.46 | 33 | 33.08 | 31.92 | 2034208 |
| 1738712400 | 32.9 | 0.24 | 0.73 | 33.229999 | 33.8 | 32.83 | 1249769 |
| 1738626000 | 32.659999 | -0.26 | -0.79 | 31.4 | 33.59 | 31.1 | 2360945 |
| 1738366800 | 32.92 | -0.73 | -2.17 | 33.84 | 34 | 32.64 | 1883024 |
| 1738280400 | 33.65 | -0.06 | -0.18 | 34.2 | 35.16 | 33.46 | 1862269 |
| 1738194000 | 33.71 | 1.93 | 6.07 | 31.64 | 34.01 | 31.35 | 3423301 |
| 1738107600 | 31.78 | 1.63 | 5.41 | 30.54 | 32.13 | 29.72 | 1926043 |
| 1738021200 | 30.15 | 0.12 | 0.40 | 28.49 | 30.6 | 28.47 | 2782130 |
| 1737762000 | 30.03 | 0.9 | 3.09 | 29.96 | 30.5 | 28.95 | 3021062 |
| 1737675600 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1737589200 | 29.13 | -1.37 | -4.49 | 30.76 | 30.76 | 28.85 | 5004432 |
| 1737502800 | 30.5 | -3 | -8.96 | 33.369999 | 33.395 | 30.37 | 5455332 |
| 1737157200 | 33.5 | 0.27 | 0.81 | 33.8 | 33.95 | 33.009999 | 1503527 |
| 1737070800 | 33.229999 | 0.23 | 0.70 | 33.08 | 33.7542 | 32.795 | 1114075 |
| 1736984400 | 33 | 0.26 | 0.79 | 34.25 | 34.51 | 32.549999 | 1794976 |
| 1736898000 | 32.74 | 1.2 | 3.80 | 32.259999 | 33.28 | 32 | 1699950 |
| 1736811600 | 31.54 | -1.56 | -4.71 | 32.33 | 32.549999 | 31.18 | 2465288 |
| 1736552400 | 33.1 | 0.87 | 2.70 | 33.299999 | 34.18 | 32.59 | 3678613 |
| 1736379600 | 32.229999 | 0.29 | 0.91 | 31.55 | 32.939999 | 31.49 | 2271701 |
| 1736293200 | 31.94 | -3 | -8.59 | 34.635 | 34.9 | 31.56 | 2906338 |
| 1736206800 | 34.94 | 1.8 | 5.43 | 33.46 | 35.95 | 33.38 | 2888154 |
| 1735947600 | 33.14 | 1.05 | 3.27 | 32.36 | 33.14 | 31.75 | 1910487 |
| 1735861200 | 32.09 | 0.03 | 0.09 | 32.354999 | 32.655 | 31.11 | 2002051 |
| 1735688400 | 32.06 | 0.36 | 1.14 | 32 | 32.479999 | 31.73 | 1807900 |
| 1735602000 | 31.7 | -0.67 | -2.07 | 31.6 | 32.1 | 30.77 | 2221399 |
| 1735342800 | 32.369999 | -0.99 | -2.97 | 32.869999 | 32.9 | 31.75 | 2131565 |
| 1735256400 | 33.36 | 0.05 | 0.15 | 32.84 | 33.54 | 32.5 | 1756341 |
| 1735077840 | 33.31 | 0.18 | 0.54 | 33.17 | 33.38 | 32.7 | 839567 |
| 1734997200 | 33.13 | -1.97 | -5.61 | 34.68 | 34.7199 | 32.39 | 3154110 |
| 1734738000 | 35.1 | 0.37 | 1.07 | 34.0087 | 35.64 | 34.0087 | 2587429 |
| 1734651600 | 34.73 | 1.1 | 3.27 | 35.64 | 35.7779 | 34.09 | 2377110 |
| 1734565200 | 33.63 | -2.25 | -6.27 | 36.195 | 37.05 | 33.22 | 2628153 |
| 1734478800 | 35.88 | 0.76 | 2.16 | 34.985 | 36.55 | 34.8 | 1930207 |
| 1734392400 | 35.12 | 0.66 | 1.92 | 34.94 | 35.9125 | 34.7685 | 1898245 |
| 1734133200 | 34.46 | -3.28 | -8.69 | 36.265 | 36.5399 | 34.16 | 4573240 |
| 1734046800 | 37.74 | -1.09 | -2.81 | 38.4 | 38.82 | 37.52 | 1262783 |
| 1733960400 | 38.83 | 2.23 | 6.09 | 37.275 | 39.2 | 36.4099 | 2083758 |
| 1733874000 | 36.6 | -1.07 | -2.84 | 37.96 | 38.48 | 36.12 | 2609918 |
| 1733787600 | 37.67 | -4.37 | -10.39 | 41.65 | 41.715 | 36.66 | 4352091 |
| 1733528400 | 42.04 | 1.99 | 4.97 | 40.35 | 42.16 | 39.875 | 2389381 |
| 1733442000 | 40.05 | -0.44 | -1.09 | 40.3 | 40.915 | 39.33 | 1598682 |
| 1733355600 | 40.49 | 1.96 | 5.09 | 38.77 | 41.125 | 38.77 | 2111064 |
| 1733269200 | 38.53 | -0.7 | -1.78 | 38.89 | 39.8 | 38.07 | 2428723 |
| 1733182800 | 39.23 | -1.75 | -4.27 | 41.4 | 42.34 | 39.15 | 2367023 |
| 1732917840 | 40.98 | -1.45 | -3.42 | 42.575 | 42.8689 | 40.73 | 1445814 |
| 1732750800 | 42.43 | -0.84 | -1.94 | 43.355 | 43.52 | 41.06 | 1814411 |
| 1732664400 | 43.27 | -0.7 | -1.59 | 43.39 | 44.28 | 42.5 | 1486786 |
| 1732578000 | 43.97 | 0.57 | 1.31 | 44.265 | 45.12 | 43.1 | 3661693 |
| 1732318800 | 43.4 | 2.15 | 5.21 | 40.6748 | 44.75 | 40.43 | 4245612 |
| 1732232400 | 41.25 | 3.35 | 8.84 | 38.024 | 41.29 | 37.14 | 3703667 |
| 1732146000 | 37.9 | 0.01 | 0.03 | 38.13 | 38.89 | 37.09 | 2271947 |
| 1732059600 | 37.89 | 4.06 | 12.00 | 33.97 | 37.93 | 33.805 | 3053633 |
| 1731973200 | 33.83 | 0.32 | 0.95 | 34.05 | 34.48 | 33.04 | 2569183 |
| 1731714000 | 33.509999 | -0.15 | -0.45 | 33.57 | 33.93 | 32.77 | 3021846 |
| 1731627600 | 33.66 | -1.98 | -5.56 | 35.905 | 36.1199 | 33.46 | 2804244 |
| 1731541200 | 35.64 | -2.26 | -5.96 | 38.75 | 39.82 | 35.62 | 3845008 |
| 1731454800 | 37.9 | -1.36 | -3.46 | 38.77 | 40.5 | 37.8 | 2892617 |
| 1731368400 | 39.26 | -0.43 | -1.08 | 40.71 | 41.17 | 38.03 | 3790461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
