News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.785 | -2.3506512951 | 33.395 | 33.47 | 32.28 | 3659193 | 32.93528597 | CS |
| 4 | 2.61 | 8.7 | 30 | 33.69 | 29.935 | 3420426 | 32.71756241 | CS |
| 12 | 6.22 | 23.5695339144 | 26.39 | 33.69 | 24.63 | 2026486 | 30.28347236 | CS |
| 26 | 4.11 | 14.4210526316 | 28.5 | 33.69 | 24.63 | 1825874 | 28.51163401 | CS |
| 52 | 8.66 | 36.1586638831 | 23.95 | 33.69 | 23.29 | 1943487 | 27.51264518 | CS |
| 156 | 7.11 | 27.8823529412 | 25.5 | 34.98 | 22.31 | 1725272 | 27.55088285 | CS |
| 260 | 15.84 | 94.4543828265 | 16.77 | 34.98 | 8.51 | 1994006 | 23.65255212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723675200 | 27.81 | 0.01 | 0.04 | 27.73 | 27.835 | 27.46 | 721816 |
| 1723588800 | 27.8 | 0.45 | 1.65 | 27.59 | 27.95 | 27.485 | 809000 |
| 1723502400 | 27.35 | -0.16 | -0.58 | 27.54 | 27.625 | 27.18 | 906366 |
| 1723243200 | 27.51 | 0.27 | 0.99 | 27.24 | 27.53 | 26.95 | 1626927 |
| 1723156800 | 27.24 | 0.47 | 1.76 | 26.96 | 27.51 | 26.87 | 1578821 |
| 1723070400 | 26.77 | 0.22 | 0.83 | 26.79 | 27.2 | 26.71 | 984416 |
| 1722984000 | 26.55 | 0.48 | 1.84 | 26.15 | 26.9 | 26.05 | 1655470 |
| 1722897600 | 26.07 | -0.92 | -3.41 | 26.22 | 26.56 | 25.96 | 1615379 |
| 1722638400 | 26.99 | -0.78 | -2.81 | 27.23 | 27.45 | 26.55 | 1545503 |
| 1722552000 | 27.77 | -0.35 | -1.24 | 28.18 | 28.38 | 27.58 | 1234351 |
| 1722465600 | 28.12 | -0.04 | -0.14 | 28.18 | 28.46 | 27.87 | 1396696 |
| 1722379200 | 28.16 | 0.4 | 1.44 | 27.87 | 28.315 | 27.85 | 1082076 |
| 1722292800 | 27.76 | -0.27 | -0.96 | 28.03 | 28.375 | 27.72 | 1139393 |
| 1722033600 | 28.03 | 0.33 | 1.19 | 27.95 | 28.245 | 27.8 | 1261474 |
| 1721947200 | 27.7 | 1.09 | 4.10 | 26.86 | 27.93 | 26.73 | 1594341 |
| 1721860800 | 26.61 | -0.47 | -1.74 | 27.07 | 27.27 | 26.59 | 969022 |
| 1721774400 | 27.08 | 0 | 0.00 | 27.05 | 27.28 | 26.72 | 1191882 |
| 1721688000 | 27.08 | 0.23 | 0.86 | 26.94 | 27.24 | 26.83 | 1332488 |
| 1721428800 | 26.85 | 0.03 | 0.11 | 27.02 | 27.02 | 26.69 | 854605 |
| 1721342400 | 26.82 | -0.18 | -0.67 | 26.87 | 27.505 | 26.67 | 1279611 |
| 1721256000 | 27 | 0.23 | 0.86 | 26.77 | 27.18 | 26.68 | 1170858 |
| 1721169600 | 26.77 | 0.43 | 1.63 | 26.5 | 26.78 | 26.19 | 1156674 |
| 1721083200 | 26.34 | 0.13 | 0.50 | 26.39 | 26.45 | 25.99 | 1620836 |
| 1720824000 | 26.21 | 0.76 | 2.99 | 25.53 | 26.335 | 25.43 | 2293288 |
| 1720737600 | 25.45 | 0.53 | 2.13 | 25.27 | 25.635 | 25.25 | 1153625 |
| 1720651200 | 24.92 | -0.27 | -1.07 | 25.19 | 25.305 | 24.63 | 1434751 |
| 1720564800 | 25.19 | -0.39 | -1.52 | 25.55 | 25.65 | 25.055 | 1853070 |
| 1720478400 | 25.58 | -0.55 | -2.10 | 26.1 | 26.14 | 25.57 | 1365474 |
| 1720219200 | 26.13 | 0.04 | 0.15 | 25.93 | 26.19 | 25.84 | 908127 |
| 1720040640 | 26.09 | -0.32 | -1.21 | 26.39 | 26.46 | 26.05 | 452730 |
| 1719960000 | 26.41 | 0.01 | 0.04 | 26.41 | 26.575 | 25.93 | 1318956 |
| 1719873600 | 26.4 | 0.17 | 0.65 | 26.4 | 26.53 | 26.25 | 1540529 |
| 1719614400 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1719528000 | 26.23 | 0.64 | 2.50 | 25.79 | 26.36 | 25.66 | 1621109 |
| 1719441600 | 25.59 | 0.15 | 0.59 | 25.43 | 25.63 | 25.32 | 963905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
