News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -4.34067740875 | 30.41 | 30.41 | 28.968 | 44963 | 29.89099198 | CS |
| 4 | -2.42 | -7.68010155506 | 31.51 | 33.08 | 24.78 | 84034 | 29.25199445 | CS |
| 12 | -16.49 | -36.1781483107 | 45.58 | 52 | 24.78 | 117588 | 35.19659055 | CS |
| 26 | -2.3 | -7.32717425932 | 31.39 | 52 | 24.78 | 94725 | 37.94569539 | CS |
| 52 | 1.07 | 3.81870092791 | 28.02 | 52 | 24.78 | 75257 | 34.66410548 | CS |
| 156 | 21.14 | 265.911949686 | 7.95 | 52 | 6.51 | 50734 | 25.52317109 | CS |
| 260 | 17.69 | 155.175438596 | 11.4 | 52 | 6.51 | 46542 | 21.12977286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 29.84 | -0.29 | -0.96 | 30.1 | 30.395 | 29.4641 | 41628 |
| 1744843200 | 30.13 | 0.15 | 0.50 | 29.59 | 30.235 | 29.26 | 41669 |
| 1744756800 | 29.98 | 0.3 | 1.01 | 29.14 | 30.27 | 29.14 | 41786 |
| 1744670400 | 29.68 | -0.27 | -0.90 | 30.41 | 30.41 | 28.968 | 54769 |
| 1744411200 | 29.95 | 0.5 | 1.70 | 29.01 | 30.0162 | 28.18 | 56796 |
| 1744324800 | 29.45 | -0.01 | -0.03 | 28.3 | 29.71 | 27.78 | 115787 |
| 1744238400 | 29.46 | 2.84 | 10.67 | 26.57 | 30.52 | 26.307 | 73124 |
| 1744152000 | 26.62 | -0.38 | -1.41 | 28.68 | 28.68 | 26.07 | 68078 |
| 1744065600 | 27 | 0.12 | 0.45 | 25.29 | 28.42 | 24.78 | 113787 |
| 1743806400 | 26.88 | -0.8 | -2.89 | 26 | 27.15 | 24.9 | 116805 |
| 1743720000 | 27.68 | -2.32 | -7.73 | 27.95 | 28.1 | 26.99 | 112381 |
| 1743633600 | 30 | 0.52 | 1.76 | 28.91 | 30.51 | 28.91 | 67946 |
| 1743547200 | 29.48 | 0.66 | 2.29 | 28.75 | 29.69 | 28.4 | 70120 |
| 1743460800 | 28.82 | -0.25 | -0.86 | 28.47 | 29.04 | 27.7028 | 233861 |
| 1743201600 | 29.07 | -1.58 | -5.15 | 30.64 | 30.64 | 28.88 | 68348 |
| 1743115200 | 30.65 | -0.14 | -0.45 | 30.85 | 31.25 | 30.17 | 76336 |
| 1743028800 | 30.79 | -1.17 | -3.66 | 32.14 | 32.34 | 30.75 | 76430 |
| 1742942400 | 31.96 | -0.81 | -2.47 | 32.729999 | 33.08 | 31.29 | 84762 |
| 1742856000 | 32.77 | 1.9 | 6.15 | 31.51 | 33 | 31.51 | 82233 |
| 1742596800 | 30.87 | -0.54 | -1.72 | 30.79 | 31.05 | 30.425 | 65941 |
| 1742510400 | 31.41 | -0.82 | -2.54 | 31.36 | 31.9 | 31.181 | 67997 |
| 1742424000 | 32.229999 | 0.9 | 2.87 | 31.34 | 32.409999 | 31.2381 | 55122 |
| 1742337600 | 31.33 | -0.88 | -2.73 | 31.75 | 31.75 | 31.06 | 70203 |
| 1742251200 | 32.21 | 0.1 | 0.31 | 32.08 | 32.799999 | 31.811 | 86577 |
| 1741992000 | 32.11 | 0.82 | 2.62 | 31.88 | 32.27 | 30.5725 | 76764 |
| 1741905600 | 31.29 | -0.87 | -2.71 | 31.89 | 32.14 | 30.73 | 60886 |
| 1741819200 | 32.159999 | 0.95 | 3.04 | 31.8 | 32.994999 | 30.875 | 171692 |
| 1741732800 | 31.21 | 0.77 | 2.53 | 30.3 | 31.47 | 29.55 | 112501 |
| 1741646400 | 30.44 | -1.76 | -5.47 | 31.31 | 31.71 | 30 | 141765 |
| 1741390800 | 32.2 | 0.58 | 1.83 | 31.31 | 32.229999 | 30.65 | 105816 |
| 1741304400 | 31.62 | -0.24 | -0.75 | 31.16 | 32.116999 | 30.83 | 116230 |
| 1741218000 | 31.86 | 1.81 | 6.02 | 29.92 | 31.88 | 29.92 | 207821 |
| 1741131600 | 30.05 | -0.44 | -1.44 | 29.95 | 30.68 | 29.5 | 117388 |
| 1741045200 | 30.49 | -3.34 | -9.87 | 33.92 | 34.505 | 30.311 | 155903 |
| 1740786000 | 33.83 | 1.14 | 3.49 | 32.5 | 33.96 | 31.89 | 112890 |
| 1740699600 | 32.689999 | -0.35 | -1.06 | 32.77 | 34.2 | 32.61 | 125240 |
| 1740613200 | 33.04 | 0.22 | 0.67 | 32.84 | 33.9613 | 32.575499 | 91899 |
| 1740526800 | 32.82 | 0.71 | 2.21 | 32.2 | 33.21 | 31.88 | 159134 |
| 1740440400 | 32.11 | -1.36 | -4.06 | 33.509999 | 33.93 | 31.88 | 135047 |
| 1740181200 | 33.47 | -1.75 | -4.97 | 35.82 | 36.09 | 33.43 | 151478 |
| 1740094800 | 35.22 | -0.95 | -2.63 | 36.1 | 36.45 | 34.755 | 106938 |
| 1740008400 | 36.17 | -0.75 | -2.03 | 36.55 | 36.805 | 35.79 | 106184 |
| 1739922000 | 36.92 | -0.59 | -1.57 | 37.44 | 38.01 | 35.72 | 231290 |
| 1739576400 | 37.51 | -0.2 | -0.53 | 38 | 38.62 | 37.29 | 104196 |
| 1739490000 | 37.71 | 0.07 | 0.19 | 38.06 | 38.06 | 36.58 | 110628 |
| 1739403600 | 37.64 | -0.78 | -2.03 | 37.67 | 38.03 | 36.36 | 169239 |
| 1739317200 | 38.42 | -0.62 | -1.59 | 38.5 | 38.99 | 37.82 | 132680 |
| 1739230800 | 39.04 | -0.65 | -1.64 | 39.97 | 40.47 | 38.05 | 209873 |
| 1738971600 | 39.69 | -7.59 | -16.05 | 39.56 | 40.138 | 36.43 | 622518 |
| 1738885200 | 47.28 | -2.44 | -4.91 | 52 | 52 | 46.03 | 183038 |
| 1738798800 | 49.72 | 2.82 | 6.01 | 48.65 | 51.16 | 48.57 | 232361 |
| 1738712400 | 46.9 | 1.86 | 4.13 | 45.5 | 47.41 | 45.155 | 94404 |
| 1738626000 | 45.04 | -0.38 | -0.84 | 43.87 | 45.48 | 43.232 | 83229 |
| 1738366800 | 45.42 | -0.84 | -1.82 | 46.51 | 47.43 | 44.78 | 108049 |
| 1738280400 | 46.26 | 1.84 | 4.14 | 45 | 46.8292 | 45 | 72128 |
| 1738194000 | 44.42 | -0.25 | -0.56 | 44.82 | 45.314 | 43.84 | 62128 |
| 1738107600 | 44.67 | 0.98 | 2.24 | 44.13 | 45.34 | 44 | 129643 |
| 1738021200 | 43.69 | -3.02 | -6.47 | 45.58 | 45.58 | 43.43 | 76630 |
| 1737762000 | 46.71 | -0.24 | -0.51 | 46.87 | 48.1 | 45.865 | 57705 |
| 1737675600 | 46.95 | 0 | 0.00 | 46.95 | 46.95 | 46.95 | 0 |
| 1737589200 | 46.95 | 0.15 | 0.32 | 47.15 | 47.28 | 46.1184 | 80202 |
| 1737502800 | 46.8 | 2.05 | 4.58 | 45.92 | 47.14 | 45.59 | 61913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
