News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -8.3041958042 | 34.32 | 34.785 | 31.38 | 386017 | 33.77495212 | CS |
| 4 | 0.955 | 3.12960838932 | 30.515 | 35.38 | 30.25 | 365920 | 33.6312989 | CS |
| 12 | -1.63 | -4.92447129909 | 33.1 | 35.47 | 28.885 | 430358 | 32.53440042 | CS |
| 26 | -7.04 | -18.2809659829 | 38.51 | 40.01 | 25.11 | 454769 | 30.64251597 | CS |
| 52 | -13.37 | -29.8171275647 | 44.84 | 50.575 | 25.11 | 405781 | 36.71125466 | CS |
| 156 | -14.69 | -31.8240901213 | 46.16 | 53.76 | 25.11 | 364557 | 41.54141513 | CS |
| 260 | 2.37 | 8.14432989691 | 29.1 | 54.15 | 13.61 | 402272 | 38.60604614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 31.47 | -2.48 | -7.30 | 30.64 | 32.15 | 29.0481 | 1463119 |
| 1738798800 | 33.95 | 0.17 | 0.50 | 33.75 | 34.07 | 33.025 | 478530 |
| 1738712400 | 33.78 | 1 | 3.05 | 32.77 | 33.88 | 32.729999 | 429032 |
| 1738626000 | 32.78 | -1.21 | -3.56 | 33.08 | 33.2 | 32.159999 | 322806 |
| 1738366800 | 33.99 | -0.17 | -0.50 | 34.06 | 34.785 | 33.86 | 385045 |
| 1738280400 | 34.16 | 0.41 | 1.21 | 34.32 | 34.57 | 33.99 | 337224 |
| 1738194000 | 33.75 | -0.37 | -1.08 | 33.91 | 34.22 | 33.5 | 285027 |
| 1738107600 | 34.12 | -0.24 | -0.70 | 34.27 | 34.8246 | 34.03 | 311581 |
| 1738021200 | 34.36 | -0.67 | -1.91 | 34.92 | 35.35 | 34.13 | 309469 |
| 1737762000 | 35.03 | -0.14 | -0.40 | 35.09 | 35.38 | 34.85 | 239221 |
| 1737675600 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1737589200 | 35.17 | 0.06 | 0.17 | 35.03 | 35.33 | 34.885 | 459055 |
| 1737502800 | 35.11 | 1.16 | 3.42 | 34.34 | 35.25 | 34.16 | 361037 |
| 1737157200 | 33.95 | 0.46 | 1.37 | 33.99 | 34.295 | 33.45 | 423837 |
| 1737070800 | 33.49 | 0.28 | 0.84 | 33.299999 | 33.67 | 32.939999 | 365166 |
| 1736984400 | 33.21 | 0.64 | 1.96 | 33.52 | 33.71 | 32.79 | 411022 |
| 1736898000 | 32.57 | 0.91 | 2.87 | 32.03 | 32.619999 | 31.56 | 407527 |
| 1736811600 | 31.66 | 0.89 | 2.89 | 30.49 | 31.66 | 30.48 | 359376 |
| 1736552400 | 30.77 | -0.31 | -1.00 | 30.45 | 30.885 | 30.25 | 364486 |
| 1736379600 | 31.08 | -0.1 | -0.32 | 30.71 | 31.256 | 30.47 | 397359 |
| 1736293200 | 31.18 | 0.05 | 0.16 | 31.2 | 31.48 | 30.71 | 365819 |
| 1736206800 | 31.13 | 0.28 | 0.91 | 31.23 | 31.79 | 30.96 | 377437 |
| 1735947600 | 30.85 | 0.4 | 1.31 | 30.66 | 30.97 | 30.12 | 298085 |
| 1735861200 | 30.45 | -0.33 | -1.07 | 31.03 | 31.3764 | 30.21 | 301517 |
| 1735688400 | 30.78 | 0.01 | 0.03 | 30.97 | 31.345 | 30.67 | 271849 |
| 1735602000 | 30.77 | 0.14 | 0.46 | 30.41 | 30.88 | 30.19 | 339428 |
| 1735342800 | 30.63 | -0.39 | -1.26 | 30.7 | 31.095 | 30.32 | 310210 |
| 1735256400 | 31.02 | 0.28 | 0.91 | 30.56 | 31.07 | 30.36 | 210736 |
| 1735077840 | 30.74 | 0.69 | 2.30 | 30.06 | 30.74 | 29.8 | 170122 |
| 1734997200 | 30.05 | 0.23 | 0.77 | 29.93 | 30.11 | 29.455 | 406897 |
| 1734738000 | 29.82 | 0.75 | 2.58 | 28.77 | 30.08 | 28.285 | 1812800 |
| 1734651600 | 29.07 | -0.56 | -1.89 | 29.9 | 30.34 | 28.91 | 537067 |
| 1734565200 | 29.63 | -1.18 | -3.83 | 31.01 | 31.53 | 29.24 | 391226 |
| 1734478800 | 30.81 | -0.69 | -2.19 | 31.27 | 31.51 | 30.51 | 478158 |
| 1734392400 | 31.5 | -0.64 | -1.99 | 31.7 | 31.755 | 31.1 | 484213 |
| 1734133200 | 32.14 | -0.85 | -2.58 | 32.759999 | 32.9199 | 31.82 | 390274 |
| 1734046800 | 32.99 | -0.37 | -1.11 | 33.17 | 33.38 | 32.659999 | 291509 |
| 1733960400 | 33.36 | 0.03 | 0.09 | 33.69 | 33.69 | 33.02 | 754874 |
| 1733874000 | 33.33 | -0.29 | -0.86 | 33.32 | 33.615 | 32.63 | 353732 |
| 1733787600 | 33.62 | 0.44 | 1.33 | 33.63 | 34.43 | 33.58 | 404975 |
| 1733528400 | 33.18 | 0.23 | 0.70 | 33.25 | 33.39 | 32.799999 | 369627 |
| 1733442000 | 32.95 | -1.71 | -4.93 | 34.41 | 34.74 | 32.659999 | 413218 |
| 1733355600 | 34.66 | 0.58 | 1.70 | 34.08 | 34.76 | 33.78 | 376848 |
| 1733269200 | 34.08 | -0.69 | -1.98 | 34.78 | 35.09 | 33.69 | 297841 |
| 1733182800 | 34.77 | 0.74 | 2.17 | 34.19 | 34.965 | 33.77 | 375490 |
| 1732917840 | 34.03 | 0.19 | 0.56 | 34.03 | 34.32 | 33.73 | 259616 |
| 1732750800 | 33.84 | -0.07 | -0.21 | 33.91 | 34.62 | 33.66 | 342657 |
| 1732664400 | 33.91 | -0.63 | -1.82 | 34.09 | 34.42 | 33.59 | 609571 |
| 1732578000 | 34.54 | 0.76 | 2.25 | 34 | 35.47 | 33.905 | 725201 |
| 1732318800 | 33.78 | 0.81 | 2.46 | 33.09 | 33.975 | 32.96 | 496795 |
| 1732232400 | 32.97 | 1.13 | 3.55 | 31.97 | 33.7 | 31.97 | 399995 |
| 1732146000 | 31.84 | 0.41 | 1.30 | 31.3 | 31.92 | 30.98 | 462900 |
| 1732059600 | 31.43 | -0.81 | -2.51 | 31.6 | 31.9423 | 31.33 | 474199 |
| 1731973200 | 32.24 | -0.53 | -1.62 | 32.93 | 33.1 | 32.009999 | 594416 |
| 1731714000 | 32.77 | -0.93 | -2.76 | 33.96 | 34.01 | 32.24 | 490820 |
| 1731627600 | 33.7 | 3.53 | 11.70 | 33.62 | 35.33 | 32.97 | 1179187 |
| 1731541200 | 30.17 | -0.53 | -1.73 | 30.85 | 31.05 | 30.04 | 538188 |
| 1731454800 | 30.7 | -1.15 | -3.61 | 31.64 | 31.74 | 30.5018 | 415379 |
| 1731368400 | 31.85 | 0.82 | 2.64 | 31.42 | 32.119999 | 31.2037 | 345963 |
| 1731109200 | 31.03 | -0.16 | -0.51 | 31.22 | 31.31 | 30.57 | 386006 |
| 1731022800 | 31.19 | -0.76 | -2.38 | 31.85 | 31.96 | 30.92 | 291649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
