News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.59225725882 | 32.03 | 32.63 | 31.31 | 6388123 | 31.73686113 | CS |
| 4 | 0.815 | 2.56895193065 | 31.725 | 32.99 | 30.76 | 4451566 | 31.9068488 | CS |
| 12 | 3.41 | 11.7061448678 | 29.13 | 32.99 | 28.55 | 5215711 | 30.47888299 | CS |
| 26 | 1.51 | 4.86625845956 | 31.03 | 32.99 | 25.41 | 5988699 | 28.98514504 | CS |
| 52 | 3.65 | 12.6341294566 | 28.89 | 32.99 | 25.41 | 5192638 | 28.86915522 | CS |
| 156 | 5.88 | 22.0555138785 | 26.66 | 33.5 | 25.03 | 4564615 | 29.04146353 | CS |
| 260 | 5.41 | 19.9410246959 | 27.13 | 33.5 | 11.58 | 5192205 | 25.52996162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 32.54 | 0.78 | 2.46 | 31.76 | 32.744999 | 31.65 | 14446696 |
| 1734651600 | 31.76 | 0.32 | 1.02 | 31.31 | 32.1 | 31.27 | 8330176 |
| 1734565200 | 31.44 | -0.27 | -0.85 | 31.59 | 32.25 | 31.43 | 8050386 |
| 1734478800 | 31.71 | -0.36 | -1.12 | 31.83 | 32.174999 | 31.62 | 6723019 |
| 1734392400 | 32.07 | 0.13 | 0.41 | 31.8 | 32.63 | 31.75 | 4281756 |
| 1734133200 | 31.94 | 0.03 | 0.09 | 31.92 | 32.185 | 31.85 | 4758968 |
| 1734046800 | 31.91 | 0.5 | 1.59 | 31.53 | 31.98 | 31.53 | 4164418 |
| 1733960400 | 31.41 | 0.03 | 0.10 | 31.5 | 31.605 | 31.155 | 4392460 |
| 1733874000 | 31.38 | 0.02 | 0.06 | 31.36 | 31.53 | 30.76 | 4202244 |
| 1733787600 | 31.36 | -0.3 | -0.95 | 31.67 | 31.695 | 31.29 | 3582642 |
| 1733528400 | 31.66 | -0.33 | -1.03 | 32.159999 | 32.24 | 31.61 | 2813275 |
| 1733442000 | 31.99 | -0.31 | -0.96 | 32.38 | 32.53 | 31.89 | 3885175 |
| 1733355600 | 32.299999 | 0.17 | 0.53 | 32.13 | 32.33 | 31.96 | 3068390 |
| 1733269200 | 32.13 | 0.14 | 0.44 | 33 | 33 | 32.115 | 3865439 |
| 1733182800 | 31.99 | -0.63 | -1.93 | 32.7 | 32.78 | 31.99 | 3167186 |
| 1732917840 | 32.619999 | -0.04 | -0.12 | 32.64 | 32.85 | 32.54 | 1847083 |
| 1732750800 | 32.659999 | 0.13 | 0.40 | 32.759999 | 32.86 | 32.38 | 3320136 |
| 1732664400 | 32.53 | 0.05 | 0.15 | 32.47 | 32.655 | 32.284999 | 4399011 |
| 1732578000 | 32.479999 | 0.55 | 1.72 | 32.049999 | 32.61 | 32.049999 | 5524993 |
| 1732318800 | 31.93 | 0.2 | 0.63 | 31.82 | 32.338247 | 31.6742 | 4895367 |
| 1732232400 | 31.73 | 0.16 | 0.51 | 31.39 | 31.805 | 30.92 | 5115564 |
| 1732146000 | 31.57 | 0.17 | 0.54 | 31.5 | 31.685 | 31.23 | 3467042 |
| 1732059600 | 31.4 | 0.25 | 0.80 | 31.1 | 31.45 | 30.9 | 4824876 |
| 1731973200 | 31.15 | 0.29 | 0.94 | 30.89 | 31.29 | 30.85 | 4830696 |
| 1731714000 | 30.86 | 0.88 | 2.94 | 29.97 | 30.88 | 29.97 | 5826053 |
| 1731627600 | 29.98 | -0.43 | -1.41 | 30.46 | 30.57 | 29.96 | 4069884 |
| 1731541200 | 30.41 | -0.03 | -0.10 | 30.61 | 31.07 | 30.21 | 6123559 |
| 1731454800 | 30.44 | 0.38 | 1.26 | 30.11 | 30.52 | 29.83 | 6007045 |
| 1731368400 | 30.06 | -0.33 | -1.09 | 30.13 | 30.59 | 29.905 | 4981451 |
| 1731109200 | 30.39 | 1.02 | 3.47 | 29.4 | 30.52 | 29.21 | 5429069 |
| 1731022800 | 29.37 | 0.35 | 1.21 | 29.11 | 29.8 | 29.04 | 5099275 |
| 1730936400 | 29.02 | -0.53 | -1.79 | 29.34 | 29.45 | 28.91 | 7819670 |
| 1730850000 | 29.55 | 0.53 | 1.83 | 28.87 | 29.745 | 28.85 | 5051956 |
| 1730763600 | 29.02 | 0.44 | 1.54 | 28.64 | 29.11 | 28.55 | 5657172 |
| 1730500800 | 28.58 | -0.95 | -3.22 | 29.53 | 29.68 | 28.57 | 3986153 |
| 1730414400 | 29.53 | 0.27 | 0.92 | 29.26 | 30.07 | 29.16 | 5673796 |
| 1730328000 | 29.26 | -0.17 | -0.58 | 29.57 | 29.63 | 29.055 | 3895337 |
| 1730241600 | 29.43 | -0.32 | -1.08 | 29.6 | 29.795 | 28.98 | 5048503 |
| 1730155200 | 29.75 | 0.44 | 1.50 | 30.3 | 30.3 | 29.41 | 4508238 |
| 1729896000 | 29.31 | -0.17 | -0.58 | 29.75 | 29.75 | 29.27 | 3756596 |
| 1729809600 | 29.48 | -0.27 | -0.91 | 29.78 | 29.85 | 29.39 | 4401439 |
| 1729723200 | 29.75 | -0.04 | -0.13 | 29.77 | 29.91 | 29.41 | 4274444 |
| 1729636800 | 29.79 | -0.3 | -1.00 | 29.82 | 30.09 | 29.78 | 5166847 |
| 1729550400 | 30.09 | -0.02 | -0.07 | 30.11 | 30.25 | 29.913 | 4791750 |
| 1729291200 | 30.11 | -0.07 | -0.23 | 30.21 | 30.275 | 29.975 | 4897274 |
| 1729204800 | 30.18 | 0.07 | 0.23 | 30.08 | 30.24 | 29.765 | 9534296 |
| 1729118400 | 30.11 | 0.15 | 0.50 | 30.03 | 30.265 | 29.96 | 4654490 |
| 1729032000 | 29.96 | 0.18 | 0.60 | 29.99 | 30.265 | 29.84 | 3956308 |
| 1728945600 | 29.78 | 0.21 | 0.71 | 29.64 | 29.81 | 29.49 | 3195976 |
| 1728686400 | 29.57 | 0.08 | 0.27 | 29.38 | 29.59 | 29.3 | 4674894 |
| 1728600000 | 29.49 | 0 | 0.00 | 29.57 | 29.726 | 29.42 | 5698799 |
| 1728513600 | 29.49 | 0.02 | 0.07 | 29.43 | 29.685 | 29.325 | 3916318 |
| 1728427200 | 29.47 | -0.17 | -0.57 | 29.72 | 29.84 | 29.39 | 8093278 |
| 1728340800 | 29.64 | -0.88 | -2.88 | 30.36 | 30.44 | 29.615 | 14589127 |
| 1728081600 | 30.52 | 0.22 | 0.73 | 30.22 | 30.625 | 30.14 | 11933705 |
| 1727995200 | 30.3 | 0.25 | 0.83 | 30.13 | 30.38 | 29.98 | 7995579 |
| 1727908800 | 30.05 | 0.16 | 0.54 | 29.7 | 30.11 | 29.57 | 6362121 |
| 1727822400 | 29.89 | 0.47 | 1.60 | 29.35 | 29.96 | 29.25 | 7137539 |
| 1727736000 | 29.42 | 0.32 | 1.10 | 29.15 | 29.43 | 28.885 | 5233692 |
| 1727476800 | 29.1 | 0.16 | 0.55 | 29.13 | 29.22 | 29.05 | 3353366 |
| 1727390400 | 28.94 | 0.32 | 1.12 | 28.62 | 29.08 | 28.62 | 3027133 |
| 1727304000 | 28.62 | -0.06 | -0.21 | 28.87 | 28.96 | 28.41 | 3694325 |
| 1727217600 | 28.68 | -0.25 | -0.86 | 28.74 | 29.19 | 28.67 | 3716865 |
| 1727131200 | 28.93 | 0.76 | 2.70 | 28.35 | 28.99 | 28.3 | 5323996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
