News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 1.69089291012 | 33.71 | 35.07 | 33.51 | 1910712 | 34.2257557 | CS |
| 4 | 1.51 | 4.60787305462 | 32.77 | 35.07 | 31.625 | 1532945 | 32.89281449 | CS |
| 12 | 5.78 | 20.2807017544 | 28.5 | 35.07 | 28.08 | 2327088 | 32.40437938 | CS |
| 26 | 7.52 | 28.1016442451 | 26.76 | 35.07 | 24.63 | 1929518 | 29.84493381 | CS |
| 52 | 8.34 | 32.1511179645 | 25.94 | 35.07 | 23.29 | 1980806 | 28.45941829 | CS |
| 156 | 8.33 | 32.1001926782 | 25.95 | 35.07 | 22.31 | 1698312 | 27.93427038 | CS |
| 260 | 18.13 | 112.26006192 | 16.15 | 35.07 | 8.51 | 2007601 | 24.01735516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 34.28 | -0.39 | -1.12 | 34.84 | 34.84 | 34.27 | 1621800 |
| 1731541200 | 34.67 | 0.43 | 1.26 | 34.33 | 35.07 | 34.2 | 1490204 |
| 1731454800 | 34.24 | -0.24 | -0.70 | 34.5 | 35.01 | 34.09 | 2882969 |
| 1731368400 | 34.48 | 0.74 | 2.19 | 33.94 | 34.63 | 33.77 | 2024060 |
| 1731109200 | 33.74 | -0.25 | -0.74 | 33.99 | 34.08 | 33.509999 | 1848480 |
| 1731022800 | 33.99 | 0.44 | 1.31 | 33.7 | 34.29 | 33.7 | 1351860 |
| 1730936400 | 33.549999 | 0.78 | 2.38 | 33.409999 | 33.82 | 33.09 | 2028650 |
| 1730850000 | 32.77 | 0.27 | 0.83 | 32.53 | 32.99 | 32.38 | 1359998 |
| 1730763600 | 32.5 | 0.58 | 1.82 | 31.64 | 32.54 | 31.64 | 1225585 |
| 1730500800 | 31.92 | 0.16 | 0.50 | 31.94 | 32.27 | 31.83 | 1185070 |
| 1730414400 | 31.76 | -0.38 | -1.18 | 32.07 | 32.35 | 31.76 | 940623 |
| 1730328000 | 32.14 | 0.07 | 0.22 | 32.009999 | 32.46 | 31.97 | 736222 |
| 1730241600 | 32.07 | 0.06 | 0.19 | 31.83 | 32.229999 | 31.74 | 955699 |
| 1730155200 | 32.009999 | -0.04 | -0.12 | 32.299999 | 32.299999 | 31.98 | 774398 |
| 1729896000 | 32.049999 | -0.12 | -0.37 | 32.25 | 32.5 | 31.965 | 770001 |
| 1729809600 | 32.17 | 0.2 | 0.63 | 32.27 | 32.549999 | 32.075 | 2435968 |
| 1729723200 | 31.97 | -0.03 | -0.09 | 32.07 | 32.25 | 31.78 | 1960033 |
| 1729636800 | 32 | 0.14 | 0.44 | 31.95 | 32.189999 | 31.84 | 1947695 |
| 1729550400 | 31.86 | -0.18 | -0.56 | 31.98 | 32.24 | 31.625 | 2126032 |
| 1729291200 | 32.04 | -0.8 | -2.44 | 32.7 | 32.869999 | 31.955 | 1189792 |
| 1729204800 | 32.84 | 0.04 | 0.12 | 32.77 | 33.1749 | 32.61 | 1501608 |
| 1729118400 | 32.799999 | 0.07 | 0.21 | 32.68 | 32.97 | 32.659999 | 1212330 |
| 1729032000 | 32.729999 | 0.1 | 0.31 | 32.799999 | 33.03 | 32.509999 | 1061339 |
| 1728945600 | 32.63 | 0.04 | 0.12 | 32.77 | 33.075 | 32.439999 | 1259802 |
| 1728686400 | 32.59 | -0.12 | -0.37 | 32.78 | 32.86 | 32.415 | 1445328 |
| 1728600000 | 32.71 | 0.38 | 1.18 | 32.02 | 32.75 | 32 | 2184460 |
| 1728513600 | 32.33 | 0.42 | 1.32 | 31.96 | 32.549999 | 31.75 | 1278181 |
| 1728427200 | 31.91 | 0.14 | 0.44 | 31.98 | 32.145 | 31.78 | 987297 |
| 1728340800 | 31.77 | -0.38 | -1.18 | 32 | 32.299999 | 31.77 | 1413969 |
| 1728081600 | 32.15 | 0.48 | 1.52 | 31.87 | 32.195 | 31.49 | 1189821 |
| 1727995200 | 31.67 | -0.08 | -0.25 | 31.69 | 31.88 | 31.5 | 1353069 |
| 1727908800 | 31.75 | -0.04 | -0.13 | 31.74 | 32.03 | 31.53 | 1665171 |
| 1727822400 | 31.79 | -0.94 | -2.87 | 32.75 | 32.79 | 31.775 | 2341163 |
| 1727736000 | 32.729999 | -0.02 | -0.06 | 32.71 | 32.965 | 32.509999 | 2618924 |
| 1727476800 | 32.75 | 0.35 | 1.08 | 32.54 | 32.88 | 32.33 | 1194855 |
| 1727390400 | 32.4 | -0.21 | -0.64 | 32.86 | 32.939999 | 32.36 | 9564153 |
| 1727304000 | 32.61 | -0.04 | -0.12 | 32.65 | 32.77 | 32.375 | 2384925 |
| 1727217600 | 32.65 | 0.14 | 0.43 | 32.43 | 32.799999 | 32.369999 | 1356549 |
| 1727131200 | 32.509999 | -0.48 | -1.45 | 32.86 | 32.86 | 32.28 | 1947744 |
| 1726872000 | 32.99 | 0.15 | 0.46 | 32.88 | 33.205 | 32.770699 | 4621384 |
| 1726785600 | 32.84 | -0.25 | -0.76 | 33.38 | 33.42 | 32.531999 | 2605504 |
| 1726699200 | 33.09 | -0.34 | -1.02 | 33.5 | 33.58 | 32.784999 | 8161513 |
| 1726612800 | 33.43 | -0.02 | -0.06 | 33.02 | 33.95 | 32.58 | 5221068 |
| 1726526400 | 33.45 | 0.16 | 0.48 | 33.33 | 33.56 | 33.14 | 1347385 |
| 1726267200 | 33.29 | 0.4 | 1.22 | 32.99 | 33.4 | 32.945 | 1374959 |
| 1726180800 | 32.89 | -0.18 | -0.54 | 33.06 | 33.09 | 32.805 | 1228885 |
| 1726094400 | 33.07 | 0.37 | 1.13 | 32.54 | 33.09 | 32.215 | 1635844 |
| 1726008000 | 32.7 | 0.17 | 0.52 | 32.759999 | 33.13 | 32.64 | 3386131 |
| 1725921600 | 32.53 | 0.11 | 0.34 | 32.49 | 32.869999 | 32.22 | 2670333 |
| 1725662400 | 32.42 | -0.32 | -0.98 | 32.75 | 33.08 | 32.395 | 1492860 |
| 1725576000 | 32.74 | -0.13 | -0.40 | 32.89 | 33.09 | 32.52 | 1860126 |
| 1725489600 | 32.869999 | 0.8 | 2.49 | 32 | 32.89 | 31.99 | 2922291 |
| 1725403200 | 32.07 | -0.53 | -1.63 | 32.33 | 33.45 | 31.835 | 4488744 |
| 1725057600 | 32.6 | -0.34 | -1.03 | 32.9 | 33.36 | 32.585 | 3539698 |
| 1724971200 | 32.939999 | 1 | 3.13 | 32 | 32.99 | 31.91 | 6327281 |
| 1724884800 | 31.94 | 3.12 | 10.83 | 30 | 32.14 | 29.935 | 10030008 |
| 1724798400 | 28.82 | 0.16 | 0.56 | 28.58 | 29.05 | 28.53 | 3735676 |
| 1724712000 | 28.66 | 0.19 | 0.67 | 28.66 | 28.965 | 28.57 | 2173444 |
| 1724452800 | 28.47 | 0.33 | 1.17 | 28.31 | 28.6 | 28.15 | 1603903 |
| 1724366400 | 28.14 | -0.29 | -1.02 | 28.5 | 28.59 | 28.08 | 1435804 |
| 1724280000 | 28.43 | 0.18 | 0.64 | 28.42 | 28.515 | 28.3 | 1494324 |
| 1724193600 | 28.25 | -0.1 | -0.35 | 28.3 | 28.47 | 28.19 | 1159369 |
| 1724107200 | 28.35 | 0.23 | 0.82 | 28.08 | 28.445 | 28.08 | 1232513 |
| 1723848000 | 28.12 | 0.11 | 0.39 | 27.91 | 28.225 | 27.91 | 1065978 |
| 1723761600 | 28.01 | 0.2 | 0.72 | 28.15 | 28.22 | 27.86 | 1097074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
