News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 2.59661835749 | 33.12 | 34.75 | 32.89 | 472716 | 33.94980145 | CS |
| 4 | -5.4 | -13.7125444388 | 39.38 | 39.525 | 32.4 | 838157 | 35.72285956 | CS |
| 12 | 3.435 | 11.2457030611 | 30.545 | 43 | 28.795 | 1041381 | 35.71693304 | CS |
| 26 | 5.255 | 18.2941688425 | 28.725 | 43 | 27.02 | 996912 | 32.92073517 | CS |
| 52 | -11.49 | -25.2694084011 | 45.47 | 46.65 | 22.91 | 1146801 | 32.89384502 | CS |
| 156 | 9.5 | 38.8071895425 | 24.48 | 48.81 | 16.356 | 966522 | 29.11154233 | CS |
| 260 | -37.29 | -52.3221551845 | 71.27 | 95.2 | 16.356 | 1005067 | 36.68786557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 33.98 | 0.11 | 0.32 | 33.439999 | 34.105 | 33.32 | 597813 |
| 1742510100 | 33.87 | -0.4 | -1.17 | 33.81 | 34.52 | 33.7226 | 353407 |
| 1742423700 | 34.27 | 0.35 | 1.03 | 33.89 | 34.7 | 33.3586 | 415053 |
| 1742337300 | 33.92 | -0.43 | -1.25 | 34.18 | 34.355 | 33.6812 | 428847 |
| 1742250900 | 34.35 | 0.77 | 2.29 | 33.62 | 34.75 | 33.479999 | 447274 |
| 1741991700 | 33.58 | 1.11 | 3.42 | 33.119999 | 33.785 | 32.89 | 725590 |
| 1741905300 | 32.47 | -0.99 | -2.96 | 33.27 | 33.27 | 32.4 | 566288 |
| 1741818900 | 33.46 | -0.08 | -0.24 | 34.44 | 34.68 | 33.241799 | 613242 |
| 1741732500 | 33.54 | -0.03 | -0.09 | 33.119999 | 34.02 | 32.962899 | 874259 |
| 1741646100 | 33.57 | -0.9 | -2.61 | 33.69 | 34 | 32.83 | 1139155 |
| 1741390500 | 34.47 | -0.24 | -0.69 | 34.64 | 35.2105 | 33.150199 | 828270 |
| 1741304100 | 34.71 | -2.1 | -5.70 | 35.78 | 36.67 | 34.6 | 844117 |
| 1741217700 | 36.81 | 0.98 | 2.74 | 36.06 | 36.94 | 35.45 | 758782 |
| 1741131300 | 35.83 | -0.26 | -0.72 | 35.24 | 36 | 34.5405 | 1286162 |
| 1741044900 | 36.09 | -0.66 | -1.80 | 36.55 | 37.3 | 35.88 | 1387736 |
| 1740785700 | 36.75 | -0.22 | -0.60 | 36.78 | 37.25 | 36.3 | 700260 |
| 1740699300 | 36.97 | -0.46 | -1.23 | 37.75 | 38.2245 | 36.92 | 1089113 |
| 1740612900 | 37.43 | 0.64 | 1.74 | 37.19 | 37.75 | 37.13 | 931990 |
| 1740526500 | 36.79 | -1.16 | -3.06 | 37.61 | 37.9372 | 36.55 | 816833 |
| 1740440100 | 37.95 | -0.58 | -1.51 | 38.28 | 38.4123 | 36.87 | 866565 |
| 1740180900 | 38.53 | -0.67 | -1.71 | 39.38 | 39.525 | 38.43 | 2013629 |
| 1740094500 | 39.2 | -0.62 | -1.56 | 39.53 | 39.53 | 38.58 | 1371471 |
| 1740008100 | 39.82 | -2.21 | -5.26 | 41.59 | 41.87 | 39.73 | 2016836 |
| 1739921700 | 42.03 | 2.23 | 5.60 | 40 | 42.14 | 40 | 2359834 |
| 1739576100 | 39.8 | 2.09 | 5.54 | 43 | 43 | 39.36 | 4888728 |
| 1739489700 | 37.71 | 0.78 | 2.11 | 37.22 | 37.89 | 36.56 | 2648214 |
| 1739403300 | 36.93 | 0.98 | 2.73 | 35.89 | 37 | 35.53 | 1286907 |
| 1739316900 | 35.95 | -0.59 | -1.61 | 36.23 | 36.625 | 35.3 | 1128481 |
| 1739230500 | 36.54 | 0.71 | 1.98 | 36.44 | 37.0099 | 36.13 | 963413 |
| 1738971300 | 35.83 | -0.21 | -0.58 | 37.1 | 37.15 | 35.33 | 1621395 |
| 1738884900 | 36.04 | -0.27 | -0.74 | 36.44 | 36.61 | 35.69 | 700210 |
| 1738798500 | 36.31 | -0.03 | -0.08 | 36.13 | 36.68 | 36.01 | 852491 |
| 1738712100 | 36.34 | 0.89 | 2.51 | 35.7 | 36.36 | 35.58 | 787597 |
| 1738625700 | 35.45 | 0.69 | 1.99 | 33.62 | 35.6 | 33.39 | 827883 |
| 1738366500 | 34.76 | -0.6 | -1.70 | 35.65 | 35.81 | 34.71 | 844288 |
| 1738280100 | 35.36 | 0.06 | 0.17 | 35.07 | 35.67 | 35 | 768751 |
| 1738193700 | 35.3 | -0.47 | -1.31 | 35.77 | 35.81 | 34.85 | 644727 |
| 1738107300 | 35.77 | 1.33 | 3.86 | 34.06 | 36.25 | 34.06 | 1647352 |
| 1738020900 | 34.44 | -0.37 | -1.06 | 34.57 | 35.93 | 34.11 | 1107640 |
| 1737761700 | 34.81 | 0.51 | 1.49 | 34.95 | 34.99 | 34.37 | 588510 |
| 1737675300 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1737588900 | 34.3 | 0.38 | 1.12 | 34.05 | 34.8 | 34.05 | 742502 |
| 1737502500 | 33.92 | 1.17 | 3.57 | 33.1 | 34.39 | 33.1 | 1187518 |
| 1737156900 | 32.75 | -0.03 | -0.09 | 33.5 | 33.9556 | 32.63 | 1388396 |
| 1737070500 | 32.78 | -0.45 | -1.35 | 33.73 | 34.0533 | 32.39 | 1656358 |
| 1736984100 | 33.229999 | 1.3 | 4.07 | 32.35 | 33.549999 | 32.31 | 916691 |
| 1736897700 | 31.93 | 0.63 | 2.01 | 31.52 | 32.0899 | 31.48 | 695743 |
| 1736811300 | 31.3 | -0.63 | -1.97 | 31.82 | 31.82 | 30.8524 | 819078 |
| 1736552100 | 31.93 | 0.52 | 1.66 | 30.75 | 32.009999 | 30.67 | 995206 |
| 1736379300 | 31.41 | 0.35 | 1.13 | 30.99 | 32 | 30.79 | 789807 |
| 1736292900 | 31.06 | -0.15 | -0.48 | 31.4 | 32.229999 | 30.71 | 739234 |
| 1736206500 | 31.21 | 0.62 | 2.03 | 30.9 | 31.245 | 30.47 | 570967 |
| 1735947300 | 30.59 | -0.11 | -0.36 | 30.92 | 31.23 | 30.35 | 879021 |
| 1735860900 | 30.7 | 1.29 | 4.39 | 29.83 | 31.28 | 29.33 | 953056 |
| 1735688100 | 29.41 | -0.12 | -0.41 | 29.71 | 29.995 | 29.3 | 364003 |
| 1735601700 | 29.53 | -0.03 | -0.10 | 29.02 | 29.84 | 28.7 | 506046 |
| 1735342500 | 29.56 | -1.17 | -3.81 | 30.65 | 30.65 | 29.44 | 755718 |
| 1735256100 | 30.73 | 0.24 | 0.79 | 30.23 | 30.83 | 30.1 | 389660 |
| 1735077840 | 30.49 | 0.32 | 1.06 | 30.29 | 30.64 | 29.97 | 269594 |
| 1734996900 | 30.17 | -0.69 | -2.24 | 30.64 | 30.68 | 29.85 | 651588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
