News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.16 | 11.1051788574 | 37.46 | 42.1 | 36.5506 | 6118861 | 39.67326558 | CS |
| 4 | 3.72 | 9.81530343008 | 37.9 | 42.1 | 34.17 | 4980600 | 38.26256131 | CS |
| 12 | 9.62 | 30.0625 | 32 | 42.1 | 29.97 | 7018099 | 36.17406604 | CS |
| 26 | 4.02 | 10.6914893617 | 37.6 | 43.35 | 29.71 | 5792400 | 36.58930179 | CS |
| 52 | 2.82 | 7.26804123711 | 38.8 | 43.35 | 26.915 | 4957483 | 36.49826994 | CS |
| 156 | 8.02 | 23.869047619 | 33.6 | 50.2 | 16.41 | 7654980 | 29.86239184 | CS |
| 260 | 36.67 | 740.808080808 | 4.95 | 50.2 | 4.61 | 11881309 | 23.42641338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 41.7 | 1.59 | 3.96 | 40.3 | 42.1 | 40.06 | 6674226 |
| 1742251200 | 40.11 | 1.11 | 2.85 | 40.06 | 41.25 | 39.22 | 11661687 |
| 1741992000 | 39 | 1.48 | 3.94 | 37.93 | 39.03 | 37.53 | 2950343 |
| 1741905600 | 37.52 | -0.53 | -1.39 | 38.06 | 38.67 | 37.455 | 2875740 |
| 1741819200 | 38.05 | 0.99 | 2.67 | 37.46 | 38.5999 | 36.5506 | 6432310 |
| 1741732800 | 37.06 | 1.92 | 5.46 | 35.03 | 37.1486 | 35 | 8765611 |
| 1741646400 | 35.14 | -1.09 | -3.01 | 35.76 | 36 | 34.17 | 7472402 |
| 1741390800 | 36.23 | -0.96 | -2.58 | 37.02 | 37.45 | 35.91 | 5111744 |
| 1741304400 | 37.19 | -0.26 | -0.69 | 37.22 | 37.59 | 36.69 | 2924603 |
| 1741218000 | 37.45 | -0.25 | -0.66 | 38.23 | 38.4992 | 37.24 | 3741204 |
| 1741131600 | 37.7 | -1.14 | -2.94 | 38.3 | 38.63 | 36.41 | 3794325 |
| 1741045200 | 38.84 | -1.38 | -3.43 | 40.5 | 40.905 | 38.78 | 3464683 |
| 1740786000 | 40.22 | 1.27 | 3.26 | 39 | 40.24 | 38.97 | 5578114 |
| 1740699600 | 38.95 | 1.2 | 3.18 | 38.25 | 39.93 | 38.0401 | 5549643 |
| 1740613200 | 37.75 | -0.36 | -0.94 | 38.31 | 38.515 | 37.66 | 3097154 |
| 1740526800 | 38.11 | 0.42 | 1.11 | 37.73 | 38.14 | 37.34 | 3503746 |
| 1740440400 | 37.69 | 0.73 | 1.98 | 37.07 | 38.1075 | 36.71 | 3746423 |
| 1740181200 | 36.96 | -0.97 | -2.56 | 37.75 | 38.25 | 36.81 | 4227775 |
| 1740094800 | 37.93 | -1.11 | -2.84 | 38.6 | 38.75 | 37.66 | 3419231 |
| 1740008400 | 39.04 | 0.77 | 2.01 | 37.9 | 39.24 | 37.6208 | 4621026 |
| 1739922000 | 38.27 | -0.16 | -0.42 | 38.34 | 38.69 | 37.85 | 3969856 |
| 1739576400 | 38.43 | -0.39 | -1.00 | 38.9 | 39.13 | 37.64 | 5493817 |
| 1739490000 | 38.82 | 0.27 | 0.70 | 38.89 | 39.205 | 37.805 | 6529991 |
| 1739403600 | 38.55 | -0.71 | -1.81 | 39 | 39.46 | 38.55 | 4405694 |
| 1739317200 | 39.26 | 0.56 | 1.45 | 38.85 | 39.53 | 38.47 | 6747653 |
| 1739230800 | 38.7 | 1.72 | 4.65 | 38.31 | 39.18 | 37.4627 | 14792885 |
| 1738971600 | 36.98 | -2.29 | -5.83 | 39.71 | 41.38 | 35.15 | 31791703 |
| 1738885200 | 39.27 | 1.35 | 3.56 | 38.38 | 39.68 | 38 | 10361086 |
| 1738798800 | 37.92 | 0.12 | 0.32 | 37.85 | 38.15 | 37.415 | 3612732 |
| 1738712400 | 37.8 | 1.36 | 3.73 | 36.71 | 37.82 | 36.4579 | 2661129 |
| 1738626000 | 36.44 | -0.41 | -1.11 | 36.83 | 37.49 | 36.43 | 3486654 |
| 1738366800 | 36.85 | 0.32 | 0.88 | 36.02 | 37.69 | 36.02 | 4621579 |
| 1738280400 | 36.53 | -0.01 | -0.03 | 36.88 | 37.03 | 36.25 | 3512128 |
| 1738194000 | 36.54 | 0.21 | 0.58 | 36.36 | 37.5185 | 36.05 | 4446407 |
| 1738107600 | 36.33 | -0.49 | -1.33 | 37.09 | 37.09 | 36.21 | 6063751 |
| 1738021200 | 36.82 | -0.59 | -1.58 | 36.75 | 37.545 | 36.62 | 3427621 |
| 1737762000 | 37.41 | 0.94 | 2.58 | 37.3 | 37.835 | 37.27 | 3364910 |
| 1737675600 | 36.47 | 0 | 0.00 | 36.47 | 36.47 | 36.47 | 0 |
| 1737589200 | 36.47 | -0.11 | -0.30 | 36.41 | 37.06 | 36.27 | 3162948 |
| 1737502800 | 36.58 | 0.54 | 1.50 | 36.7422 | 37.33 | 35.98 | 3912865 |
| 1737157200 | 36.04 | 0.24 | 0.67 | 35.89 | 36.5 | 35.75 | 3420908 |
| 1737070800 | 35.8 | -0.71 | -1.94 | 36.7 | 36.94 | 35.74 | 4968215 |
| 1736984400 | 36.51 | 0.02 | 0.05 | 36.71 | 37.4199 | 35.85 | 5080887 |
| 1736898000 | 36.49 | 0.15 | 0.41 | 36.43 | 37.225 | 36.31 | 7014983 |
| 1736811600 | 36.34 | 2.1 | 6.13 | 35.57 | 37.75 | 34.6701 | 30484942 |
| 1736552400 | 34.24 | 1.46 | 4.45 | 33.034999 | 34.435 | 32.89 | 7875425 |
| 1736379600 | 32.78 | -0.52 | -1.56 | 33.354999 | 33.45 | 32.0268 | 6175525 |
| 1736293200 | 33.299999 | 0.35 | 1.06 | 33.185 | 34.18 | 32.92 | 9972959 |
| 1736206800 | 32.95 | 2.48 | 8.14 | 31.87 | 33.06 | 31.43 | 14100637 |
| 1735947600 | 30.47 | -2.13 | -6.53 | 30.36 | 31.39 | 29.97 | 30362945 |
| 1735861200 | 32.6 | -1.39 | -4.09 | 33.93 | 34.11 | 32.4 | 5923953 |
| 1735688400 | 33.99 | 2.96 | 9.54 | 31.12 | 35.31 | 30.91 | 13485847 |
| 1735602000 | 31.03 | -0.11 | -0.35 | 31.1 | 31.7 | 30.9 | 6661632 |
| 1735342800 | 31.14 | 0.14 | 0.45 | 30.8 | 31.48 | 30.63 | 4297606 |
| 1735256400 | 31 | -0.97 | -3.03 | 32 | 32.06 | 30.95 | 3173458 |
| 1735077840 | 31.97 | 0.6 | 1.91 | 31.16 | 32.25 | 30.85 | 5733964 |
| 1734997200 | 31.37 | 1.23 | 4.08 | 30.27 | 31.7795 | 29.75 | 4898604 |
| 1734738000 | 30.14 | -1.58 | -4.98 | 30.74 | 31.18 | 29.71 | 10813881 |
| 1734651600 | 31.72 | 0.74 | 2.39 | 31.29 | 31.88 | 30.87 | 6070277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
