News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.17 | 7.31871838111 | 29.65 | 31.83 | 29.28 | 2207875 | 30.02118379 | CS |
| 4 | 0.09 | 0.283643239836 | 31.73 | 32.23 | 29.17 | 3286744 | 30.14774397 | CS |
| 12 | 3.82 | 13.6428571429 | 28 | 34.12 | 25.27 | 4084908 | 30.24362784 | CS |
| 26 | 8.52 | 36.5665236052 | 23.3 | 34.12 | 21.84 | 4437321 | 28.20414989 | CS |
| 52 | 3.96 | 14.2139267767 | 27.86 | 34.12 | 21.84 | 4238388 | 27.30925133 | CS |
| 156 | 14.99 | 89.0671420083 | 16.83 | 34.12 | 13.63 | 4165334 | 22.04615609 | CS |
| 260 | 22.1 | 227.366255144 | 9.72 | 34.12 | 5.36 | 4342008 | 18.15835926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 31.82 | 1.54 | 5.09 | 30.55 | 31.83 | 30.41 | 2903582 |
| 1721082900 | 30.28 | -0.11 | -0.36 | 30.43 | 31.12 | 30.22 | 2175666 |
| 1720823700 | 30.39 | 0.27 | 0.90 | 30.28 | 30.78 | 29.85 | 2270877 |
| 1720737300 | 30.12 | 0.17 | 0.57 | 30.17 | 30.55 | 29.96 | 2498409 |
| 1720650900 | 29.95 | 0.65 | 2.22 | 29.63 | 29.97 | 29.47 | 2008177 |
| 1720564500 | 29.3 | -0.34 | -1.15 | 29.65 | 29.73 | 29.28 | 2086247 |
| 1720478100 | 29.64 | 0.14 | 0.47 | 29.6 | 29.99 | 29.51 | 2420281 |
| 1720218900 | 29.5 | -0.6 | -1.99 | 30.1 | 30.29 | 29.44 | 2012984 |
| 1720040640 | 30.1 | 0.63 | 2.14 | 29.47 | 30.27 | 29.415 | 2168807 |
| 1719959700 | 29.47 | -0.19 | -0.64 | 29.64 | 30.06 | 29.175 | 2572186 |
| 1719873300 | 29.66 | 0.17 | 0.58 | 29.55 | 29.785 | 29.17 | 3050577 |
| 1719614100 | 29.49 | 0.12 | 0.41 | 29.61 | 30.03 | 29.25 | 4543203 |
| 1719527700 | 29.37 | -0.93 | -3.07 | 30.34 | 30.605 | 29.225 | 6316599 |
| 1719441300 | 30.3 | -0.44 | -1.43 | 30.6 | 30.64 | 30.015 | 3867672 |
| 1719354900 | 30.74 | 0.23 | 0.75 | 30.55 | 30.82 | 30.21 | 2510034 |
| 1719268500 | 30.51 | -0.15 | -0.49 | 30.56 | 30.88 | 30.3 | 3294793 |
| 1719009300 | 30.66 | 0.05 | 0.16 | 30.27 | 30.85 | 29.965 | 5923910 |
| 1718922900 | 30.61 | -1.01 | -3.19 | 31.25 | 31.32 | 30.36 | 4987613 |
| 1718750100 | 31.62 | 0.04 | 0.13 | 31.73 | 32.229999 | 31.35 | 4453362 |
| 1718663700 | 31.58 | 0.32 | 1.02 | 31.4 | 31.85 | 31.12 | 3766058 |
| 1718404500 | 31.26 | -0.76 | -2.37 | 31.61 | 31.725 | 31.13 | 2867837 |
| 1718318100 | 32.02 | 0.05 | 0.16 | 31.97 | 32.06 | 31.35 | 2826900 |
| 1718231700 | 31.97 | -0.17 | -0.53 | 32.4 | 32.759999 | 31.77 | 3350435 |
| 1718145300 | 32.14 | -0.6 | -1.83 | 32.47 | 32.63 | 31.93 | 2977017 |
| 1718058900 | 32.74 | 0.77 | 2.41 | 31.92 | 32.845 | 31.84 | 4163733 |
| 1717799700 | 31.97 | -0.29 | -0.90 | 31.805 | 32.365 | 31.805 | 2701988 |
| 1717713300 | 32.259999 | -1.33 | -3.96 | 33.57 | 33.7443 | 32.06 | 5256341 |
| 1717626900 | 33.59 | 1.26 | 3.90 | 32.509999 | 33.625 | 32.509999 | 4297395 |
| 1717540500 | 32.33 | -0.83 | -2.50 | 32.83 | 33.04 | 32.215 | 4267101 |
| 1717454100 | 33.159999 | 0.03 | 0.09 | 33.38 | 33.96 | 32.689999 | 3843939 |
| 1717194900 | 33.13 | -0.65 | -1.92 | 33.83 | 33.89 | 32.549999 | 5947239 |
| 1717108500 | 33.78 | 0.5 | 1.50 | 33.479999 | 34.12 | 33.395 | 4945421 |
| 1717022100 | 33.28 | -0.36 | -1.07 | 33.46 | 33.63 | 33.195 | 3442435 |
| 1716935700 | 33.64 | 0.47 | 1.42 | 33.299999 | 33.77 | 32.88 | 4640280 |
| 1716590100 | 33.17 | 0.99 | 3.08 | 32.439999 | 33.325 | 32.369999 | 4832974 |
| 1716503700 | 32.18 | 0.81 | 2.58 | 31.64 | 32.494999 | 31.64 | 9415150 |
| 1716417300 | 31.37 | 1.62 | 5.45 | 29.75 | 31.39 | 29.75 | 5550522 |
| 1716330900 | 29.75 | -0.09 | -0.30 | 29.57 | 29.88 | 29.22 | 3608716 |
| 1716244500 | 29.84 | 0.54 | 1.84 | 29.26 | 30.2 | 29.21 | 3175061 |
| 1715985300 | 29.3 | 0.14 | 0.48 | 29.198 | 29.58 | 29.12 | 2006603 |
| 1715898900 | 29.16 | -0.17 | -0.58 | 29.35 | 29.625 | 29.11 | 1836200 |
| 1715812500 | 29.33 | 0.34 | 1.17 | 29.25 | 29.845 | 29.05 | 3838250 |
| 1715726100 | 28.99 | 0.43 | 1.51 | 28.59 | 29.07 | 28.59 | 2880483 |
| 1715639700 | 28.56 | -0.1 | -0.35 | 28.8 | 28.92 | 28.53 | 2887897 |
| 1715380500 | 28.66 | -0.05 | -0.17 | 29.02 | 29.15 | 28.62 | 2084214 |
| 1715294100 | 28.71 | 0.15 | 0.53 | 28.57 | 28.92 | 28.47 | 2721140 |
| 1715207700 | 28.56 | -0.58 | -1.99 | 29 | 29.29 | 28.54 | 8108056 |
| 1715121300 | 29.14 | -0.05 | -0.17 | 29.36 | 29.73 | 29.015 | 4718182 |
| 1715034900 | 29.19 | 1.29 | 4.62 | 28.13 | 29.31 | 28.065 | 5885694 |
| 1714775700 | 27.9 | 0.48 | 1.75 | 27.82 | 28.445 | 27.33 | 7557778 |
| 1714689300 | 27.42 | 1.08 | 4.10 | 25.85 | 27.42 | 25.65 | 10495334 |
| 1714602900 | 26.34 | -2.31 | -8.06 | 26.96 | 27.87 | 25.27 | 12635043 |
| 1714516500 | 28.65 | -0.56 | -1.92 | 29.05 | 29.775 | 28.59 | 5807907 |
| 1714430100 | 29.21 | 0.24 | 0.83 | 28.97 | 29.23 | 28.895 | 2861296 |
| 1714170900 | 28.97 | 0.27 | 0.94 | 28.71 | 29.155 | 28.68 | 2934628 |
| 1714084500 | 28.7 | 0.2 | 0.70 | 28.19 | 28.875 | 28.04 | 2515815 |
| 1713998100 | 28.5 | -0.03 | -0.11 | 28.75 | 28.99 | 28.26 | 2640696 |
| 1713911700 | 28.53 | 0.9 | 3.26 | 28 | 28.82 | 27.92 | 3386598 |
| 1713825300 | 27.63 | 0.56 | 2.07 | 27.43 | 27.86 | 27.24 | 2664412 |
| 1713566100 | 27.07 | -0.56 | -2.03 | 27.58 | 27.8694 | 26.95 | 3933845 |
| 1713479700 | 27.63 | -0.45 | -1.60 | 27.95 | 28.64 | 27.395 | 3622930 |
| 1713393300 | 28.08 | -0.12 | -0.43 | 28.49 | 28.52 | 27.97 | 2508593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
