News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1606 | -0.517730496454 | 31.02 | 31.425 | 29.725 | 7761578 | 30.65183649 | CS |
| 4 | 2.7494 | 9.78086090359 | 28.11 | 31.425 | 27.67 | 10852425 | 29.47046005 | CS |
| 12 | -3.3906 | -9.8995620438 | 34.25 | 35.23 | 27.525 | 9181316 | 30.64942605 | CS |
| 26 | -10.4106 | -25.2255875939 | 41.27 | 41.55 | 27.525 | 8184728 | 32.98896336 | CS |
| 52 | -9.9906 | -24.4567931457 | 40.85 | 43.85 | 27.525 | 7591232 | 34.87573303 | CS |
| 156 | 6.3844 | 26.0853932584 | 24.475 | 43.99 | 20.77 | 9335839 | 33.5526831 | CS |
| 260 | 12.2994 | 66.2683189655 | 18.56 | 43.99 | 4.25 | 11471511 | 24.30806733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 30.73 | 0.37 | 1.22 | 30.63 | 30.97 | 30.21 | 5679654 |
| 1728513600 | 30.36 | 0.31 | 1.03 | 29.77 | 30.445 | 29.74 | 6987727 |
| 1728427200 | 30.05 | -1.04 | -3.35 | 30.53 | 30.58 | 29.725 | 9479313 |
| 1728340800 | 31.09 | 0 | 0.00 | 31.25 | 31.425 | 31 | 7495781 |
| 1728081600 | 31.09 | 0.36 | 1.17 | 31.02 | 31.285 | 30.7001 | 9165416 |
| 1727995200 | 30.73 | 0.86 | 2.88 | 29.98 | 30.91 | 29.64 | 16448860 |
| 1727908800 | 29.87 | -0.06 | -0.20 | 30.39 | 30.41 | 29.59 | 11316198 |
| 1727822400 | 29.93 | 0.88 | 3.03 | 28.77 | 30.26 | 28.73 | 18445865 |
| 1727736000 | 29.05 | 0.4 | 1.40 | 28.5 | 29.125 | 28.38 | 10730275 |
| 1727476800 | 28.65 | 0.84 | 3.02 | 27.92 | 28.66 | 27.89 | 14707681 |
| 1727390400 | 27.81 | -1.06 | -3.67 | 28.28 | 28.59 | 27.67 | 19286083 |
| 1727304000 | 28.87 | -1.1 | -3.67 | 29.82 | 29.86 | 28.66 | 14352605 |
| 1727217600 | 29.97 | 0.02 | 0.07 | 30.57 | 30.71 | 29.875 | 6292101 |
| 1727131200 | 29.95 | 0.48 | 1.63 | 29.6 | 30.155 | 29.48 | 6835774 |
| 1726872000 | 29.47 | -0.06 | -0.20 | 29.32 | 29.65 | 28.97 | 14495949 |
| 1726785600 | 29.53 | 0.43 | 1.48 | 29.86 | 30.03 | 29.39 | 9759590 |
| 1726699200 | 29.1 | -0.2 | -0.68 | 29.3 | 29.6 | 28.935 | 6343842 |
| 1726612800 | 29.3 | 0.89 | 3.13 | 28.48 | 29.4 | 28.425 | 9993217 |
| 1726526400 | 28.41 | 0.54 | 1.94 | 28.19 | 28.47 | 28 | 10179609 |
| 1726267200 | 27.87 | -0.15 | -0.54 | 28.11 | 28.435 | 27.67 | 9052961 |
| 1726180800 | 28.02 | 0.05 | 0.18 | 28.17 | 28.2 | 27.54 | 14506718 |
| 1726094400 | 27.97 | -0.34 | -1.20 | 28.39 | 28.39 | 27.525 | 11042764 |
| 1726008000 | 28.31 | -0.37 | -1.29 | 28.71 | 28.82 | 27.96 | 7293131 |
| 1725921600 | 28.68 | 0.09 | 0.31 | 28.6 | 29.045 | 28.5461 | 8084273 |
| 1725662400 | 28.59 | -0.48 | -1.65 | 29.06 | 29.39 | 28.43 | 9270817 |
| 1725576000 | 29.07 | -0.35 | -1.19 | 29.74 | 29.75 | 28.99 | 7786914 |
| 1725489600 | 29.42 | -0.43 | -1.44 | 29.9 | 30.21 | 29.21 | 9274053 |
| 1725403200 | 29.85 | -1.24 | -3.99 | 30.52 | 30.68 | 29.78 | 11021563 |
| 1725057600 | 31.09 | -0.29 | -0.92 | 31.08 | 31.27 | 30.75 | 11280274 |
| 1724971200 | 31.38 | 0.38 | 1.23 | 31.37 | 31.545 | 30.8306 | 5192804 |
| 1724884800 | 31 | -0.62 | -1.96 | 31.2 | 31.28 | 30.82 | 6299156 |
| 1724798400 | 31.62 | -0.25 | -0.78 | 31.84 | 31.94 | 31.27 | 5710044 |
| 1724712000 | 31.87 | 0.11 | 0.35 | 32.31 | 32.4501 | 31.67 | 4848708 |
| 1724452800 | 31.76 | 0.61 | 1.96 | 31.43 | 31.945 | 31.355 | 5389865 |
| 1724366400 | 31.15 | -0.06 | -0.19 | 31.28 | 31.32 | 31.03 | 4859890 |
| 1724280000 | 31.21 | 0.13 | 0.42 | 31.39 | 31.585 | 30.95 | 6200270 |
| 1724193600 | 31.08 | -0.77 | -2.42 | 31.68 | 31.76 | 31.05 | 6248117 |
| 1724107200 | 31.85 | 0.47 | 1.50 | 31.45 | 32.18 | 31.45 | 6222406 |
| 1723848000 | 31.38 | 0.1 | 0.32 | 31 | 31.47 | 30.91 | 6478931 |
| 1723761600 | 31.28 | 0.41 | 1.33 | 31.29 | 31.71 | 31.16 | 10669569 |
| 1723675200 | 30.87 | -0.22 | -0.71 | 31.25 | 31.34 | 30.825 | 8872310 |
| 1723588800 | 31.09 | -0.29 | -0.92 | 31.07 | 31.265 | 30.855 | 6068689 |
| 1723502400 | 31.38 | 0.38 | 1.23 | 31.24 | 31.685 | 31.18 | 5071417 |
| 1723243200 | 31 | -0.23 | -0.74 | 31.21 | 31.395 | 30.99 | 4842080 |
| 1723156800 | 31.23 | 0.49 | 1.59 | 30.8 | 31.2799 | 30.76 | 6142246 |
| 1723070400 | 30.74 | -0.19 | -0.61 | 31.46 | 31.47 | 30.67 | 8364525 |
| 1722984000 | 30.93 | 0.05 | 0.16 | 30.76 | 31.325 | 30.69 | 7760502 |
| 1722897600 | 30.88 | -0.94 | -2.95 | 31 | 31.09 | 30.305 | 9559542 |
| 1722638400 | 31.82 | -1.42 | -4.27 | 32.75 | 32.81 | 31.4233 | 11320121 |
| 1722552000 | 33.24 | -1.44 | -4.15 | 34.45 | 34.62 | 33.055 | 8404513 |
| 1722465600 | 34.68 | 0.38 | 1.11 | 34.62 | 34.97 | 34.53 | 8096772 |
| 1722379200 | 34.3 | 0.42 | 1.24 | 33.77 | 34.48 | 33.77 | 7214525 |
| 1722292800 | 33.88 | -0.52 | -1.51 | 34.31 | 34.45 | 33.71 | 4741743 |
| 1722033600 | 34.4 | 0.24 | 0.70 | 34.31 | 34.53 | 33.7914 | 6733314 |
| 1721947200 | 34.16 | 1.17 | 3.55 | 32.979999 | 34.415 | 32.729999 | 10808259 |
| 1721860800 | 32.99 | -0.5 | -1.49 | 33.6 | 33.66 | 32.89 | 10137567 |
| 1721774400 | 33.49 | 0.1 | 0.30 | 33.38 | 33.59 | 33.0208 | 10262755 |
| 1721688000 | 33.39 | -1.01 | -2.94 | 33.83 | 34.18 | 33.369999 | 13874817 |
| 1721428800 | 34.4 | -2.04 | -5.60 | 34.25 | 35.23 | 33.7 | 18693165 |
| 1721342400 | 36.44 | 0.08 | 0.22 | 36.36 | 37.08 | 36.3 | 11483886 |
| 1721256000 | 36.36 | 0.4 | 1.11 | 36.13 | 36.735 | 36.08 | 9081185 |
| 1721169600 | 35.96 | 0.73 | 2.07 | 35.14 | 36.285 | 34.61 | 12010063 |
| 1721083200 | 35.23 | 1.29 | 3.80 | 34.38 | 35.69 | 33.98 | 11865357 |
| 1720824000 | 33.94 | 0.32 | 0.95 | 33.99 | 33.99 | 33.545 | 6790282 |
| 1720737600 | 33.62 | 0.6 | 1.82 | 33 | 33.75 | 32.84 | 8381097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
