News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.635 | 5.45545545546 | 29.97 | 31.765 | 29.9025 | 10388252 | 30.95451494 | DR |
| 4 | 2.415 | 8.27338129496 | 29.19 | 31.765 | 28.41 | 7690135 | 29.79975641 | DR |
| 12 | -3.145 | -9.05035971223 | 34.75 | 34.935 | 25.2249 | 10853887 | 29.27730759 | DR |
| 26 | 2.695 | 9.32203389831 | 28.91 | 35.545 | 25.2249 | 11360683 | 30.98364374 | DR |
| 52 | -3.425 | -9.77733371396 | 35.03 | 37.39 | 25.2249 | 9740650 | 31.38846882 | DR |
| 156 | 2.495 | 8.57093782205 | 29.11 | 41.38 | 25.2249 | 9344273 | 33.83056361 | DR |
| 260 | 7.205 | 29.5286885246 | 24.4 | 41.38 | 14.74 | 11118902 | 29.53199859 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 31.16 | -0.56 | -1.77 | 31.37 | 31.575 | 30.935 | 11171282 |
| 1749854400 | 31.72 | 0.8 | 2.59 | 31.59 | 31.755 | 31.22 | 11177727 |
| 1749768000 | 30.92 | 0.11 | 0.36 | 30.91 | 31.09 | 30.72 | 7943576 |
| 1749681600 | 30.81 | 0.58 | 1.92 | 30.44 | 30.8552 | 30.27 | 8805252 |
| 1749595200 | 30.23 | 0.77 | 2.61 | 29.97 | 30.38 | 29.9025 | 12843423 |
| 1749508800 | 29.46 | 0.17 | 0.58 | 29.29 | 29.65 | 29.145 | 6040218 |
| 1749249600 | 29.29 | 0.24 | 0.83 | 29.09 | 29.4 | 29.07 | 6988704 |
| 1749163200 | 29.05 | 0.13 | 0.45 | 29.26 | 29.29 | 28.995 | 6118265 |
| 1749076800 | 28.92 | -0.64 | -2.17 | 29.48 | 29.59 | 28.825 | 8006025 |
| 1748990400 | 29.56 | -0.02 | -0.07 | 29.35 | 29.67 | 29.125 | 6549136 |
| 1748904000 | 29.58 | 0.48 | 1.65 | 29.63 | 29.74 | 29.19 | 8197574 |
| 1748644800 | 29.1 | -0.07 | -0.24 | 29.09 | 29.165 | 28.9254 | 5415561 |
| 1748558400 | 29.17 | 0.23 | 0.79 | 28.99 | 29.18 | 28.855 | 4850743 |
| 1748472000 | 28.94 | -0.21 | -0.72 | 29.14 | 29.295 | 28.85 | 6742240 |
| 1748385600 | 29.15 | 0.06 | 0.21 | 29.14 | 29.255 | 29.08 | 6738010 |
| 1748040000 | 29.09 | 0.15 | 0.52 | 28.65 | 29.14 | 28.635 | 7950699 |
| 1747953600 | 28.94 | 0.06 | 0.21 | 28.7 | 29.0699 | 28.41 | 7690868 |
| 1747867200 | 28.88 | -0.32 | -1.10 | 29.31 | 29.31 | 28.88 | 7379336 |
| 1747780800 | 29.2 | -0.2 | -0.68 | 29.19 | 29.38 | 29.054 | 5503924 |
| 1747694400 | 29.4 | -0.36 | -1.21 | 29.47 | 29.47 | 29.22 | 8658293 |
| 1747435200 | 29.76 | -0.35 | -1.16 | 29.76 | 29.86 | 29.505 | 6929793 |
| 1747348800 | 30.11 | -0.25 | -0.82 | 29.88 | 30.175 | 29.65 | 7261835 |
| 1747262400 | 30.36 | -0.2 | -0.65 | 30.5 | 30.545 | 30.22 | 15039305 |
| 1747176000 | 30.56 | 0.37 | 1.23 | 30.05 | 30.82 | 29.9635 | 10853394 |
| 1747089600 | 30.19 | 0.42 | 1.41 | 30.4 | 30.6 | 30.025 | 11715742 |
| 1746830400 | 29.77 | 1.18 | 4.13 | 29.39 | 29.82 | 29.22 | 19501248 |
| 1746744000 | 28.59 | 0.46 | 1.64 | 28.145 | 28.74 | 28.1263 | 12072671 |
| 1746657600 | 28.13 | -0.27 | -0.95 | 28.29 | 28.32 | 27.99 | 10024298 |
| 1746571200 | 28.4 | -0.78 | -2.67 | 28.55 | 28.82 | 28.335 | 18884939 |
| 1746484800 | 29.18 | 1.06 | 3.77 | 28.92 | 29.18 | 28.16 | 28773925 |
| 1746225600 | 28.12 | 0.24 | 0.86 | 27.96 | 28.175 | 27.51 | 10604606 |
| 1746139200 | 27.88 | 0.42 | 1.53 | 27.47 | 28.03 | 27.295 | 10188316 |
| 1746052800 | 27.46 | -0.61 | -2.17 | 28.14 | 28.14 | 27.205 | 12765820 |
| 1745966400 | 28.07 | -1.06 | -3.64 | 28.11 | 28.59 | 27.87 | 16415323 |
| 1745880000 | 29.13 | -0.06 | -0.21 | 29.05 | 29.405 | 29.015 | 11226045 |
| 1745620800 | 29.19 | 0.19 | 0.66 | 28.85 | 29.195 | 28.82 | 5317067 |
| 1745534400 | 29 | 0.4 | 1.40 | 28.82 | 29.05 | 28.705 | 5671651 |
| 1745448000 | 28.6 | -0.27 | -0.94 | 29.42 | 29.58 | 28.33 | 12701293 |
| 1745361600 | 28.87 | 0.79 | 2.81 | 28.59 | 29.235 | 28.485 | 17306003 |
| 1745275200 | 28.08 | -0.24 | -0.85 | 28.02 | 28.1 | 27.65 | 8373487 |
| 1744929600 | 28.32 | 0.66 | 2.39 | 28.2 | 28.735 | 28.12 | 8924157 |
| 1744843200 | 27.66 | 0.45 | 1.65 | 27.86 | 28.185 | 27.4635 | 10607710 |
| 1744756800 | 27.21 | 0.3 | 1.11 | 27.27 | 27.77 | 27.175 | 10142263 |
| 1744670400 | 26.91 | 0.32 | 1.20 | 27.41 | 27.41 | 26.55 | 13470424 |
| 1744411200 | 26.59 | 0.36 | 1.37 | 26.14 | 26.74 | 25.79 | 17248702 |
| 1744324800 | 26.23 | -1.67 | -5.99 | 27.3 | 27.31 | 25.91 | 14834487 |
| 1744238400 | 27.9 | 1.79 | 6.86 | 25.7 | 28.1857 | 25.2249 | 18530802 |
| 1744152000 | 26.11 | -1.06 | -3.90 | 27.92 | 27.92 | 25.745 | 13584101 |
| 1744065600 | 27.17 | -1.21 | -4.26 | 26.8 | 28.330764 | 26.425 | 20032722 |
| 1743806400 | 28.38 | -2.96 | -9.44 | 29.76 | 29.88 | 28.26 | 23080224 |
| 1743720000 | 31.34 | -2.47 | -7.31 | 32.189999 | 32.555 | 31.265 | 19498080 |
| 1743633600 | 33.81 | 0 | 0.00 | 33.85 | 33.89 | 33.605 | 6097882 |
| 1743547200 | 33.81 | 0.02 | 0.06 | 33.54 | 33.82 | 33.365 | 5682039 |
| 1743460800 | 33.79 | -0.07 | -0.21 | 33.68 | 34.015 | 33.575 | 6051551 |
| 1743201600 | 33.86 | -0.55 | -1.60 | 34.24 | 34.24 | 33.73 | 7084509 |
| 1743115200 | 34.41 | -0.01 | -0.03 | 34.48 | 34.79 | 34.345 | 7555206 |
| 1743028800 | 34.42 | 0.13 | 0.38 | 34.64 | 34.835 | 34.3 | 10731482 |
| 1742942400 | 34.29 | 0.18 | 0.53 | 34.75 | 34.935 | 34.24 | 10655953 |
| 1742856000 | 34.11 | -0.44 | -1.27 | 34.42 | 34.66 | 33.96 | 10091766 |
| 1742596800 | 34.55 | -0.2 | -0.58 | 34.63 | 34.89 | 34.3801 | 40371745 |
| 1742510400 | 34.75 | 0.14 | 0.40 | 34.47 | 34.95 | 34.385 | 21302727 |
| 1742424000 | 34.61 | 0.39 | 1.14 | 34.24 | 34.66 | 34 | 14017220 |
| 1742337600 | 34.22 | 0.46 | 1.36 | 34.11 | 34.2282 | 33.8416 | 10239750 |
| 1742251200 | 33.76 | 0.37 | 1.11 | 33.439999 | 33.805 | 33.36 | 10810378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
