News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.818181818182 | 33 | 34.45 | 32.04 | 247623 | 33.20811298 | CS |
| 4 | 2.94 | 9.8690835851 | 29.79 | 34.45 | 29.3488 | 184751 | 32.26975869 | CS |
| 12 | 2.11 | 6.89092096669 | 30.62 | 34.45 | 28.31 | 129625 | 30.99001306 | CS |
| 26 | 8.34 | 34.1943419434 | 24.39 | 34.45 | 22.93 | 130315 | 29.21252013 | CS |
| 52 | 9.53 | 41.0775862069 | 23.2 | 34.45 | 20.015 | 117524 | 26.77466496 | CS |
| 156 | 16.33 | 99.5731707317 | 16.4 | 34.45 | 12.58 | 110153 | 20.18849147 | CS |
| 260 | 11.84 | 56.6778362853 | 20.89 | 34.45 | 7.7301 | 118003 | 17.66189462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33 | 0.13 | 0.40 | 33.13 | 33.165 | 32.7 | 135524 |
| 1721947200 | 32.869999 | 0.28 | 0.86 | 32.75 | 33.299999 | 32.39 | 236985 |
| 1721860800 | 32.59 | -1.47 | -4.32 | 34.05 | 34.45 | 32.5 | 296045 |
| 1721774400 | 34.06 | 0.75 | 2.25 | 33.31 | 34.2 | 33.119999 | 311054 |
| 1721688000 | 33.31 | 0.31 | 0.94 | 33 | 33.33 | 32.34 | 258506 |
| 1721428800 | 33 | -0.6 | -1.79 | 33.6 | 33.69 | 32.869999 | 148549 |
| 1721342400 | 33.6 | 0.5 | 1.51 | 33.09 | 33.699 | 33.02 | 239264 |
| 1721256000 | 33.1 | 0.21 | 0.64 | 32.77 | 33.14 | 32.58 | 222185 |
| 1721169600 | 32.89 | 0.65 | 2.02 | 32.52 | 32.92 | 32.45 | 174320 |
| 1721083200 | 32.24 | 0.45 | 1.42 | 32.14 | 32.45 | 31.87 | 147189 |
| 1720824000 | 31.79 | -0.28 | -0.87 | 32.27 | 32.479999 | 31.77 | 198193 |
| 1720737600 | 32.07 | 1.47 | 4.80 | 30.99 | 32.479999 | 30.835 | 274484 |
| 1720651200 | 30.6 | 0.36 | 1.19 | 30.36 | 30.7499 | 30.3442 | 111033 |
| 1720564800 | 30.24 | 0.03 | 0.10 | 30.12 | 30.43 | 30.1 | 95853 |
| 1720478400 | 30.21 | 0.52 | 1.75 | 29.93 | 30.28 | 29.74 | 122190 |
| 1720219200 | 29.69 | -0.86 | -2.82 | 29.91 | 30.08 | 29.53 | 129827 |
| 1720040640 | 30.55 | -0.23 | -0.75 | 30.9 | 30.97 | 30.26 | 58075 |
| 1719960000 | 30.78 | 0.8 | 2.67 | 30 | 30.83 | 29.97 | 179113 |
| 1719873600 | 29.98 | 1.18 | 4.10 | 29.79 | 29.99 | 29.3488 | 171881 |
| 1719614400 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1719528000 | 28.8 | -0.12 | -0.41 | 29 | 29.14 | 28.645 | 79487 |
| 1719441600 | 28.92 | -0.4 | -1.36 | 29.03 | 29.07 | 28.77 | 184575 |
| 1719355200 | 29.32 | -0.12 | -0.41 | 29.41 | 29.45 | 29.04 | 85279 |
| 1719268800 | 29.44 | 0.63 | 2.19 | 28.99 | 29.47 | 28.8 | 97757 |
| 1719009600 | 28.81 | 0.21 | 0.73 | 28.71 | 28.97 | 28.5301 | 133184 |
| 1718923200 | 28.6 | -0.38 | -1.31 | 28.81 | 29 | 28.49 | 87523 |
| 1718750400 | 28.98 | -0.07 | -0.24 | 29.05 | 29.36 | 28.88 | 97655 |
| 1718664000 | 29.05 | 0.38 | 1.33 | 28.61 | 29.07 | 28.51 | 111512 |
| 1718404800 | 28.67 | -0.33 | -1.14 | 28.68 | 28.86 | 28.31 | 88436 |
| 1718318400 | 29 | -0.45 | -1.53 | 29.37 | 29.53 | 28.67 | 78279 |
| 1718232000 | 29.45 | 0.21 | 0.72 | 29.57 | 29.895 | 29.38 | 96710 |
| 1718145600 | 29.24 | 0.14 | 0.48 | 28.95 | 29.39 | 28.74 | 74567 |
| 1718059200 | 29.1 | -0.02 | -0.07 | 28.97 | 29.175 | 28.71 | 74615 |
| 1717800000 | 29.12 | -0.14 | -0.48 | 29.25 | 29.51 | 29.07 | 52076 |
| 1717713600 | 29.26 | 0.03 | 0.10 | 29.3 | 29.575 | 28.92 | 121678 |
| 1717627200 | 29.23 | 0.11 | 0.38 | 29.2 | 29.26 | 28.79 | 126143 |
| 1717540800 | 29.12 | -0.74 | -2.48 | 29.69 | 29.69 | 29.07 | 79472 |
| 1717454400 | 29.86 | -0.15 | -0.50 | 30.22 | 30.22 | 29.7 | 69859 |
| 1717195200 | 30.01 | 0.4 | 1.35 | 29.63 | 30.02 | 29.36 | 66463 |
| 1717108800 | 29.61 | -0.11 | -0.37 | 29.93 | 29.99 | 29.57 | 70417 |
| 1717022400 | 29.72 | 0.13 | 0.44 | 29.45 | 29.8 | 29.2002 | 102780 |
| 1716936000 | 29.59 | -0.65 | -2.15 | 30.25 | 30.25 | 29.29 | 71677 |
| 1716590400 | 30.24 | 0.24 | 0.80 | 30.1 | 30.32 | 29.95 | 73384 |
| 1716504000 | 30 | -0.31 | -1.02 | 30.42 | 30.42 | 29.82 | 93001 |
| 1716417600 | 30.31 | -0.81 | -2.60 | 30.99 | 30.99 | 30.28 | 61725 |
| 1716331200 | 31.12 | 0.16 | 0.52 | 30.91 | 31.29 | 30.66 | 65066 |
| 1716244800 | 30.96 | 0.26 | 0.85 | 30.81 | 31.33 | 30.77 | 146885 |
| 1715985600 | 30.7 | 0.2 | 0.66 | 30.67 | 30.7202 | 30.35 | 205362 |
| 1715899200 | 30.5 | 0.8 | 2.69 | 29.81 | 30.71 | 29.81 | 138907 |
| 1715812800 | 29.7 | -0.09 | -0.30 | 29.83 | 30.03 | 29.58 | 101627 |
| 1715726400 | 29.79 | -0.21 | -0.70 | 30.07 | 30.26 | 29.75 | 77770 |
| 1715640000 | 30 | -0.37 | -1.22 | 30.53 | 30.83 | 30 | 104952 |
| 1715380800 | 30.37 | -0.43 | -1.40 | 31 | 31.27 | 30.24 | 87125 |
| 1715294400 | 30.8 | 0.13 | 0.42 | 30.73 | 31.1 | 30.73 | 123839 |
| 1715208000 | 30.67 | -0.08 | -0.26 | 30.65 | 30.81 | 30.32 | 114450 |
| 1715121600 | 30.75 | -0.2 | -0.65 | 31 | 31.3099 | 30.57 | 153090 |
| 1715035200 | 30.95 | 0.56 | 1.84 | 30.62 | 31.26 | 30.54 | 151430 |
| 1714776000 | 30.39 | 0.45 | 1.50 | 30.24 | 30.525 | 29.8404 | 173266 |
| 1714689600 | 29.94 | 0.82 | 2.82 | 29.41 | 30.2 | 29.01 | 163636 |
| 1714603200 | 29.12 | 0.71 | 2.50 | 28.59 | 29.32 | 28.48 | 147351 |
| 1714516800 | 28.41 | -0.86 | -2.94 | 29.3 | 29.36 | 28.41 | 175509 |
| 1714430400 | 29.27 | -0.31 | -1.05 | 29.58 | 29.77 | 29.12 | 94233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
