News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.205 | -3.72891845892 | 32.315 | 32.885 | 30.53 | 1261522 | 31.51760763 | CS |
| 4 | -1.19 | -3.68421052632 | 32.3 | 33.49 | 30.53 | 1207939 | 32.272057 | CS |
| 12 | 0.81 | 2.67326732673 | 30.3 | 34.22 | 29.365 | 1059080 | 31.76684384 | CS |
| 26 | 6.35 | 25.6462035541 | 24.76 | 34.22 | 24.5 | 929966 | 30.09565302 | CS |
| 52 | 5.78 | 22.8187919463 | 25.33 | 34.22 | 22.2 | 888094 | 27.27304499 | CS |
| 156 | 5.8 | 22.9158435401 | 25.31 | 34.22 | 22.2 | 883669 | 26.63069208 | CS |
| 260 | 5.8 | 22.9158435401 | 25.31 | 34.22 | 22.2 | 883669 | 26.63069208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 31.11 | 0.45 | 1.47 | 30.53 | 31.58 | 30.53 | 1952946 |
| 1734651600 | 30.66 | -0.27 | -0.87 | 31.055 | 31.355 | 30.66 | 723431 |
| 1734565200 | 30.93 | -1.21 | -3.76 | 32.195 | 32.45 | 30.9 | 1023478 |
| 1734478800 | 32.14 | -0.24 | -0.74 | 32.21 | 32.515 | 32.06 | 962711 |
| 1734392400 | 32.38 | -0.12 | -0.37 | 32.314999 | 32.884999 | 32.18 | 1645046 |
| 1734133200 | 32.5 | -0.13 | -0.40 | 32.585 | 32.799999 | 32.395 | 731837 |
| 1734046800 | 32.63 | -0.01 | -0.03 | 32.75 | 32.939999 | 32.52 | 544447 |
| 1733960400 | 32.64 | 0.15 | 0.46 | 32.63 | 32.93 | 32.47 | 1095128 |
| 1733874000 | 32.49 | -0.56 | -1.69 | 32.93 | 33.49 | 32.479999 | 2043069 |
| 1733787600 | 33.049999 | 0.43 | 1.32 | 32.63 | 33.33 | 32.63 | 829584 |
| 1733528400 | 32.619999 | 0.01 | 0.03 | 32.909999 | 32.909999 | 32.1 | 1234707 |
| 1733442000 | 32.61 | 0.35 | 1.08 | 32.485 | 32.65 | 31.95 | 959728 |
| 1733355600 | 32.259999 | -0.26 | -0.80 | 32.59 | 32.63 | 31.855 | 882300 |
| 1733269200 | 32.52 | 0.12 | 0.37 | 32.49 | 32.57 | 32.18 | 878163 |
| 1733182800 | 32.4 | -0.55 | -1.67 | 32.88 | 33.07 | 32.259999 | 1962518 |
| 1732917840 | 32.95 | 0.12 | 0.37 | 33.104999 | 33.28 | 32.869999 | 1100172 |
| 1732750800 | 32.83 | 0.13 | 0.40 | 32.875 | 33.36 | 32.81 | 857277 |
| 1732664400 | 32.7 | 0.47 | 1.46 | 32.17 | 32.78 | 32.17 | 1309399 |
| 1732578000 | 32.229999 | 0.39 | 1.22 | 32.299999 | 33.009999 | 32.13 | 2214903 |
| 1732318800 | 31.84 | 0.68 | 2.18 | 31.39 | 32.18 | 31.32 | 3038312 |
| 1732232400 | 31.16 | 0.47 | 1.53 | 30.69 | 31.22 | 30.68 | 823632 |
| 1732146000 | 30.69 | 0.28 | 0.92 | 30.32 | 30.695 | 30.04 | 1209314 |
| 1732059600 | 30.41 | 0.57 | 1.91 | 29.81 | 30.45 | 29.615 | 884606 |
| 1731973200 | 29.84 | -0.07 | -0.23 | 29.865 | 29.88 | 29.365 | 956698 |
| 1731714000 | 29.91 | -0.14 | -0.47 | 29.985 | 30.01 | 29.4801 | 1340173 |
| 1731627600 | 30.05 | -1.04 | -3.35 | 31.255 | 31.35 | 29.665 | 2749463 |
| 1731541200 | 31.09 | -0.66 | -2.08 | 31.8 | 31.88 | 31.05 | 1042443 |
| 1731454800 | 31.75 | -0.68 | -2.10 | 32.4 | 32.659999 | 31.695 | 2071039 |
| 1731368400 | 32.43 | 0.29 | 0.90 | 32.31 | 32.814999 | 32.31 | 740768 |
| 1731109200 | 32.14 | -0.24 | -0.74 | 32.439999 | 32.74 | 32.095 | 1272654 |
| 1731022800 | 32.38 | -0.28 | -0.86 | 32.61 | 32.6834 | 32.2 | 782959 |
| 1730936400 | 32.659999 | 0.17 | 0.52 | 34.045 | 34.22 | 32.485 | 1318988 |
| 1730850000 | 32.49 | 0.02 | 0.06 | 32.46 | 32.64 | 32.2 | 743531 |
| 1730763600 | 32.47 | 0.52 | 1.63 | 31.87 | 32.47 | 31.87 | 512008 |
| 1730500800 | 31.95 | -0.25 | -0.78 | 32.54 | 32.54 | 31.83 | 681732 |
| 1730414400 | 32.2 | -0.5 | -1.53 | 32.43 | 32.799999 | 32.189999 | 875870 |
| 1730328000 | 32.7 | 0.2 | 0.62 | 32.595 | 33.049999 | 32.595 | 635093 |
| 1730241600 | 32.5 | -0.06 | -0.18 | 32.09 | 32.78 | 32.09 | 1234893 |
| 1730155200 | 32.56 | 0.27 | 0.84 | 32.4 | 32.799999 | 32.4 | 1485150 |
| 1729896000 | 32.29 | 0.27 | 0.84 | 32.1 | 32.43 | 31.9462 | 588056 |
| 1729809600 | 32.02 | 0.02 | 0.06 | 32 | 32.21 | 31.94 | 593834 |
| 1729723200 | 32 | 0.05 | 0.16 | 32 | 32.22 | 31.875 | 819315 |
| 1729636800 | 31.95 | 0.05 | 0.16 | 31.83 | 32.125 | 31.76 | 454516 |
| 1729550400 | 31.9 | -0.46 | -1.42 | 32.36 | 32.43 | 31.875 | 479391 |
| 1729291200 | 32.36 | -0.06 | -0.19 | 32.45 | 32.509999 | 32.295 | 621698 |
| 1729204800 | 32.42 | 0.09 | 0.28 | 32.189999 | 32.49 | 32.189999 | 470222 |
| 1729118400 | 32.33 | 0.23 | 0.72 | 32.04 | 32.494999 | 31.99 | 434924 |
| 1729032000 | 32.1 | 0.79 | 2.52 | 31.44 | 32.369999 | 31.22 | 947338 |
| 1728945600 | 31.31 | 0.34 | 1.10 | 31.01 | 31.485 | 30.85 | 498538 |
| 1728686400 | 30.97 | 0.29 | 0.95 | 30.77 | 31.1 | 30.77 | 406774 |
| 1728600000 | 30.68 | -0.25 | -0.81 | 30.72 | 30.94 | 30.52 | 473324 |
| 1728513600 | 30.93 | -0.17 | -0.55 | 31.09 | 31.23 | 30.84 | 592242 |
| 1728427200 | 31.1 | -0.01 | -0.03 | 31.24 | 31.395 | 31.08 | 717474 |
| 1728340800 | 31.11 | 0.06 | 0.19 | 30.93 | 31.3 | 30.7 | 932714 |
| 1728081600 | 31.05 | -0.13 | -0.42 | 31.205 | 31.5 | 30.87 | 927380 |
| 1727995200 | 31.18 | 0.22 | 0.71 | 30.8 | 31.22 | 30.8 | 2556771 |
| 1727908800 | 30.96 | 0.31 | 1.01 | 30.45 | 30.98 | 30.4498 | 883646 |
| 1727822400 | 30.65 | 0.32 | 1.06 | 30.4 | 30.82 | 30.17 | 845522 |
| 1727735520 | 30.33 | -0.25 | -0.82 | 30.3 | 30.47 | 30.092 | 891866 |
| 1727476800 | 30.58 | 0.06 | 0.20 | 30.71 | 30.84 | 30.57 | 936283 |
| 1727390400 | 30.52 | -0.16 | -0.52 | 30.82 | 30.85 | 30.43 | 773498 |
| 1727304000 | 30.68 | 0.27 | 0.89 | 30.4 | 30.84 | 30.27 | 1211241 |
| 1727217600 | 30.41 | 0.12 | 0.40 | 30.12 | 30.6 | 30.12 | 530586 |
| 1727131200 | 30.29 | 0.29 | 0.97 | 30.17 | 30.29 | 29.84 | 1156967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
