News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.114810562572 | 34.84 | 37.1541 | 34.495 | 100568 | 35.791216 | CS |
| 4 | 7.83 | 29.0322580645 | 26.97 | 37.1541 | 25.8025 | 108166 | 32.76199072 | CS |
| 12 | 7.71 | 28.4606866002 | 27.09 | 37.1541 | 24.46 | 89732 | 29.43566115 | CS |
| 26 | 8.76 | 33.6405529954 | 26.04 | 37.1541 | 23.14 | 107709 | 28.41110203 | CS |
| 52 | 8.79 | 33.7946943483 | 26.01 | 37.1541 | 21.2725 | 115614 | 27.46332466 | CS |
| 156 | 16.63 | 91.5244909191 | 18.17 | 47.7902 | 15.53 | 78397 | 28.82142831 | CS |
| 260 | 2.71 | 8.44499844188 | 32.09 | 53.92 | 15.53 | 74744 | 29.01278815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 35.01 | 0.05 | 0.14 | 35.15 | 35.75 | 34.89 | 49119 |
| 1732663800 | 34.96 | -1.07 | -2.97 | 36.03 | 36.03 | 34.71 | 66203 |
| 1732577400 | 36.03 | -0.85 | -2.30 | 36.7 | 37.1541 | 35.84 | 122347 |
| 1732318200 | 36.88 | 1.01 | 2.82 | 35.93 | 36.92 | 35.53 | 93722 |
| 1732231800 | 35.87 | 0.75 | 2.14 | 35.2 | 36.24 | 35.2 | 94845 |
| 1732145400 | 35.12 | 0.43 | 1.24 | 34.84 | 35.2 | 34.495 | 124682 |
| 1732059000 | 34.69 | -0.19 | -0.54 | 34.4 | 34.71 | 33.91 | 79942 |
| 1731972600 | 34.88 | 0.59 | 1.72 | 34.99 | 35.14 | 34.35 | 107538 |
| 1731713400 | 34.29 | -0.35 | -1.01 | 34.25 | 35.4 | 33.96 | 112871 |
| 1731627000 | 34.64 | 1.28 | 3.84 | 33.369999 | 34.64 | 33.369999 | 132547 |
| 1731540600 | 33.36 | -0.22 | -0.66 | 33.63 | 33.88 | 32.8701 | 82894 |
| 1731454200 | 33.58 | -0.1 | -0.30 | 33.61 | 34.34 | 33.2 | 107201 |
| 1731367800 | 33.68 | 0.29 | 0.87 | 33.06 | 33.68 | 32.689999 | 139858 |
| 1731108600 | 33.39 | 1.39 | 4.34 | 31.93 | 33.5 | 31.76 | 177657 |
| 1731022200 | 32 | 1.93 | 6.42 | 30.08 | 32.63 | 29.55 | 203341 |
| 1730935800 | 30.07 | 2.67 | 9.74 | 28.26 | 30.17 | 28.26 | 157866 |
| 1730849400 | 27.4 | 0.75 | 2.81 | 26.71 | 27.5 | 26.37 | 79314 |
| 1730763000 | 26.65 | 0.69 | 2.66 | 26.08 | 26.92 | 26.08 | 75082 |
| 1730500200 | 25.96 | -0.75 | -2.81 | 27.01 | 27.1 | 25.8025 | 65967 |
| 1730413800 | 26.71 | -0.45 | -1.66 | 27.21 | 27.3 | 26.56 | 51712 |
| 1730327400 | 27.16 | 0.4 | 1.49 | 26.97 | 27.37 | 26.61 | 75388 |
| 1730241000 | 26.76 | -0.19 | -0.71 | 26.9 | 26.9 | 26.37 | 48702 |
| 1730154600 | 26.95 | 0.22 | 0.82 | 26.07 | 26.95 | 25.8358 | 78841 |
| 1729895400 | 26.73 | 0.13 | 0.49 | 27.02 | 27.22 | 26.565 | 82068 |
| 1729809000 | 26.6 | -1 | -3.62 | 27.24 | 27.24 | 26.54 | 112306 |
| 1729722600 | 27.6 | -0.03 | -0.11 | 27.54 | 27.75 | 27.19 | 166848 |
| 1729636200 | 27.63 | 0.1 | 0.36 | 27.71 | 28.02 | 27.51 | 62860 |
| 1729549800 | 27.53 | -0.24 | -0.86 | 28.19 | 28.36 | 27.47 | 74603 |
| 1729290600 | 27.77 | -0.97 | -3.38 | 28.78 | 28.98 | 27.56 | 72398 |
| 1729204200 | 28.74 | 0.02 | 0.07 | 28.89 | 28.92 | 28.51 | 44398 |
| 1729117800 | 28.72 | 0.48 | 1.70 | 28.53 | 29.01 | 28.5 | 47657 |
| 1729031400 | 28.24 | -0.78 | -2.69 | 28.51 | 28.8 | 27.88 | 84807 |
| 1728945000 | 29.02 | -0.68 | -2.29 | 29.17 | 29.53 | 28.9 | 59842 |
| 1728685800 | 29.7 | 1.14 | 3.99 | 28.56 | 29.91 | 28.56 | 113031 |
| 1728599400 | 28.56 | 0.9 | 3.25 | 27.67 | 28.62 | 27.46 | 59012 |
| 1728513000 | 27.66 | -0.23 | -0.82 | 27.49 | 27.84 | 27.3301 | 70552 |
| 1728426600 | 27.89 | -0.78 | -2.72 | 28.34 | 28.34 | 27.2701 | 89159 |
| 1728340200 | 28.67 | 0.42 | 1.49 | 28.2 | 28.84 | 27.78 | 68507 |
| 1728081000 | 28.25 | 0.26 | 0.93 | 28.02 | 28.5 | 27.885 | 76584 |
| 1727994600 | 27.99 | 0.91 | 3.36 | 27.05 | 27.99 | 26.92 | 63960 |
| 1727908200 | 27.08 | 0.3 | 1.12 | 27.08 | 27.5 | 26.83 | 69671 |
| 1727821800 | 26.78 | 0.29 | 1.09 | 26.31 | 27.02 | 26.11 | 96482 |
| 1727735400 | 26.49 | -0.53 | -1.96 | 26.78 | 27.19 | 26.29 | 81225 |
| 1727476200 | 27.02 | 0.5 | 1.89 | 26.88 | 27.14 | 26.615 | 56434 |
| 1727389800 | 26.52 | -0.77 | -2.82 | 26.91 | 27.21 | 26.35 | 95540 |
| 1727303400 | 27.29 | -0.47 | -1.69 | 27.52 | 27.72 | 27.05 | 91981 |
| 1727217000 | 27.76 | 0.34 | 1.24 | 27.94 | 27.965 | 27.3 | 64476 |
| 1727130600 | 27.42 | 0.14 | 0.51 | 27.56 | 28.07 | 27.05 | 59631 |
| 1726871400 | 27.28 | -0.4 | -1.45 | 27.53 | 27.99 | 27 | 259870 |
| 1726785000 | 27.68 | 0.6 | 2.22 | 27.7 | 28.1 | 27.36 | 56538 |
| 1726698600 | 27.08 | -0.3 | -1.10 | 27.29 | 27.91 | 26.75 | 77870 |
| 1726612200 | 27.38 | 0.73 | 2.74 | 26.63 | 27.4 | 26.63 | 65800 |
| 1726525800 | 26.65 | 0.33 | 1.25 | 26.63 | 26.715 | 26.21 | 63512 |
| 1726266600 | 26.32 | 0.87 | 3.42 | 25.75 | 26.63 | 25.71 | 67685 |
| 1726180200 | 25.45 | 0.01 | 0.04 | 25.58 | 25.77 | 25.22 | 54536 |
| 1726093800 | 25.44 | 0.58 | 2.33 | 25.12 | 25.695 | 24.76 | 54293 |
| 1726007400 | 24.86 | -0.38 | -1.51 | 25.26 | 25.26 | 24.46 | 89579 |
| 1725921000 | 25.24 | -0.27 | -1.06 | 25.6 | 25.715 | 25.2 | 119171 |
| 1725661800 | 25.51 | -0.62 | -2.37 | 26.15 | 26.59 | 25.4 | 55720 |
| 1725575400 | 26.13 | -0.12 | -0.46 | 26.27 | 26.66 | 26.02 | 68209 |
| 1725489000 | 26.25 | -0.89 | -3.28 | 27.09 | 27.5 | 26.16 | 73356 |
| 1725402600 | 27.14 | -1.36 | -4.77 | 28.1 | 28.1 | 27.0485 | 120394 |
| 1725057000 | 28.5 | -0.69 | -2.36 | 28.97 | 29.138 | 28.3 | 69967 |
| 1724970600 | 29.19 | 0.64 | 2.24 | 28.73 | 29.33 | 28.44 | 48277 |
| 1724884200 | 28.55 | 0.21 | 0.74 | 28.24 | 28.675 | 27.95 | 85068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
