News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -4.78665207877 | 36.56 | 37.39 | 34.21 | 68641 | 36.12918373 | CS |
| 4 | -2.5 | -6.70061645671 | 37.31 | 37.54 | 31.81 | 109763 | 35.78347142 | CS |
| 12 | -16.18 | -31.7317121004 | 50.99 | 52.24 | 31.81 | 109395 | 39.07310389 | CS |
| 26 | -19.02 | -35.33345718 | 53.83 | 55.41 | 31.81 | 91723 | 44.71356869 | CS |
| 52 | -27.2 | -43.8638929205 | 62.01 | 64.31 | 31.81 | 79344 | 48.35183061 | CS |
| 156 | -7.99 | -18.6682242991 | 42.8 | 64.51 | 28.8 | 64665 | 48.07979732 | CS |
| 260 | 15.13 | 76.8800813008 | 19.68 | 64.51 | 15 | 74403 | 40.1001787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1742420400 | 35.6 | -1.25 | -3.39 | 36.92 | 37.39 | 35.42 | 69745 |
| 1742334000 | 36.85 | 0.36 | 0.99 | 36.46 | 37.06 | 36.25 | 24681 |
| 1742247600 | 36.49 | 0.46 | 1.28 | 35.79 | 36.71 | 35.79 | 64881 |
| 1741988400 | 36.03 | -0.14 | -0.39 | 36.18 | 36.6 | 35.89 | 84277 |
| 1741902000 | 36.17 | -0.41 | -1.12 | 36.56 | 36.91 | 35.76 | 99623 |
| 1741815600 | 36.58 | -0.21 | -0.57 | 36.72 | 37.09 | 36.16 | 144363 |
| 1741729200 | 36.79 | 0.16 | 0.44 | 36.4 | 37.47 | 36.33 | 134163 |
| 1741642800 | 36.63 | 0.43 | 1.19 | 36.2 | 36.89 | 35.5 | 145301 |
| 1741387200 | 36.2 | 1 | 2.84 | 36.01 | 36.7 | 35.42 | 147330 |
| 1741300800 | 35.2 | 0.74 | 2.15 | 32.9 | 35.72 | 31.81 | 312285 |
| 1741214400 | 34.46 | 0.57 | 1.68 | 33.95 | 34.76 | 33.5 | 105802 |
| 1741128000 | 33.89 | -0.57 | -1.65 | 33.88 | 34.24 | 33.5 | 200627 |
| 1741041600 | 34.46 | -1.52 | -4.22 | 35.98 | 36.3 | 34.21 | 122970 |
| 1740782400 | 35.98 | -0.33 | -0.91 | 36.19 | 36.27 | 35.48 | 91093 |
| 1740696000 | 36.31 | -0.13 | -0.36 | 36.46 | 36.74 | 36.21 | 62280 |
| 1740609600 | 36.44 | 0.46 | 1.28 | 36.23 | 37.01 | 36 | 61314 |
| 1740523200 | 35.98 | -0.55 | -1.51 | 36.48 | 36.62 | 35.7 | 110821 |
| 1740436800 | 36.53 | 0.15 | 0.41 | 36.37 | 36.79 | 36.19 | 68046 |
| 1740177600 | 36.38 | -0.58 | -1.57 | 37.54 | 37.54 | 36.2 | 39793 |
| 1740091200 | 36.96 | -0.18 | -0.48 | 37.31 | 37.31 | 36.2 | 105864 |
| 1740004800 | 37.14 | 0.46 | 1.25 | 36.52 | 37.3 | 36.04 | 62569 |
| 1739918400 | 36.68 | -0.68 | -1.82 | 37.2 | 37.62 | 36.57 | 128164 |
| 1739572800 | 37.36 | -0.35 | -0.93 | 37.81 | 38.04 | 37.3 | 123790 |
| 1739486400 | 37.71 | -0.55 | -1.44 | 37.86 | 38.4 | 37.45 | 128405 |
| 1739400000 | 38.26 | 0.26 | 0.68 | 37.94 | 38.55 | 37.69 | 47659 |
| 1739313600 | 38 | -0.45 | -1.17 | 38.71 | 38.71 | 37.99 | 215479 |
| 1739227200 | 38.45 | 0.12 | 0.31 | 38.64 | 38.72 | 38.34 | 73625 |
| 1738968000 | 38.33 | -0.52 | -1.34 | 38.7 | 39.46 | 38.08 | 102441 |
| 1738881600 | 38.85 | 0.63 | 1.65 | 38.22 | 39.14 | 38.22 | 73704 |
| 1738795200 | 38.22 | 0.5 | 1.33 | 38.06 | 38.39 | 37.75 | 91714 |
| 1738708800 | 37.72 | 0.09 | 0.24 | 37.73 | 38.05 | 37.22 | 99367 |
| 1738622400 | 37.63 | -1.6 | -4.08 | 37 | 38.09 | 36.23 | 312409 |
| 1738363200 | 39.23 | -0.3 | -0.76 | 39.19 | 39.31 | 38.68 | 101833 |
| 1738276800 | 39.53 | 1.08 | 2.81 | 39.09 | 39.73 | 38.72 | 105097 |
| 1738190400 | 38.45 | 0.45 | 1.18 | 37.92 | 38.49 | 37.64 | 62552 |
| 1738104000 | 38 | -0.85 | -2.19 | 38.85 | 38.85 | 37.85 | 95059 |
| 1738017600 | 38.85 | -0.98 | -2.46 | 39 | 39.59 | 38.79 | 104632 |
| 1737758400 | 39.83 | -1.19 | -2.90 | 40.69 | 41.19 | 39.71 | 68456 |
| 1737672000 | 41.02 | -0.04 | -0.10 | 40.28 | 41.25 | 40.1 | 135519 |
| 1737585600 | 41.06 | 0.05 | 0.12 | 41.37 | 41.38 | 40.88 | 57346 |
| 1737499200 | 41.01 | -0.36 | -0.87 | 41.2 | 41.7 | 40.83 | 71877 |
| 1737412800 | 41.37 | 0.67 | 1.65 | 40.87 | 41.75 | 40.87 | 29921 |
| 1737153600 | 40.7 | 1.74 | 4.47 | 38.79 | 40.78 | 38.79 | 89469 |
| 1737067200 | 38.96 | -0.82 | -2.06 | 39.77 | 39.78 | 38.93 | 127829 |
| 1736980800 | 39.78 | -1.78 | -4.28 | 41.56 | 41.75 | 39.69 | 181141 |
| 1736894400 | 41.56 | 0.27 | 0.65 | 40.52 | 42 | 40.26 | 173671 |
| 1736808000 | 41.29 | -5.94 | -12.58 | 46.16 | 46.2 | 39.8 | 511323 |
| 1736548800 | 47.23 | -1.41 | -2.90 | 48.12 | 48.3 | 46.9 | 160655 |
| 1736462400 | 48.64 | 0.63 | 1.31 | 48.26 | 48.95 | 47.9 | 36269 |
| 1736376000 | 48.01 | -2.09 | -4.17 | 49.79 | 49.79 | 47.8 | 145339 |
| 1736289600 | 50.1 | -0.83 | -1.63 | 50.41 | 51.18 | 49.69 | 66696 |
| 1736203200 | 50.93 | -0.15 | -0.29 | 51.5 | 51.5 | 50.8 | 35271 |
| 1735944000 | 51.08 | 0.11 | 0.22 | 50.75 | 51.47 | 50.38 | 51274 |
| 1735857600 | 50.97 | 0.15 | 0.30 | 50.82 | 51.48 | 50.45 | 48433 |
| 1735684800 | 50.82 | 0.13 | 0.26 | 50.89 | 51.23 | 50.78 | 63697 |
| 1735598400 | 50.69 | -0.84 | -1.63 | 50.83 | 51.15 | 50.36 | 25009 |
| 1735339200 | 51.53 | -0.1 | -0.19 | 50.99 | 52.24 | 50.99 | 32587 |
| 1735069200 | 51.63 | 0.08 | 0.16 | 51.21 | 52.13 | 51.21 | 30914 |
| 1734993600 | 51.55 | 0.67 | 1.32 | 50.7 | 51.74 | 50.7 | 32791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
