News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.495575221239 | 28.25 | 29.01 | 27.95 | 6042539 | 28.67371418 | CS |
| 4 | -6.52 | -18.6765969636 | 34.91 | 35.275 | 27.67 | 8794079 | 30.49167836 | CS |
| 12 | -4.9 | -14.7191348753 | 33.29 | 35.275 | 27.67 | 6811605 | 31.81651145 | CS |
| 26 | -6.4 | -18.3960908307 | 34.79 | 39.795 | 27.67 | 7074572 | 34.17865645 | CS |
| 52 | -1.46 | -4.89112227806 | 29.85 | 39.795 | 27.425 | 7371214 | 33.94037647 | CS |
| 156 | -8.51 | -23.0623306233 | 36.9 | 41.47 | 24.075 | 8227156 | 31.84318159 | CS |
| 260 | 14.61 | 106.023222061 | 13.78 | 41.47 | 12.97 | 9333181 | 28.9092887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 28.51 | -0.25 | -0.87 | 28.6 | 28.89 | 28.48 | 5525207 |
| 1742424000 | 28.76 | 0.06 | 0.21 | 28.8 | 29.01 | 28.49 | 7905643 |
| 1742337600 | 28.7 | -0.21 | -0.73 | 28.76 | 28.8691 | 28.54 | 5001486 |
| 1742251200 | 28.91 | 0.5 | 1.76 | 28.395 | 28.96 | 28.38 | 6395180 |
| 1741992000 | 28.41 | 0.5 | 1.79 | 28.25 | 28.535 | 28.115 | 5385181 |
| 1741905600 | 27.91 | -0.56 | -1.97 | 28.5 | 28.85 | 27.67 | 6882263 |
| 1741819200 | 28.47 | -0.15 | -0.52 | 28.51 | 28.59 | 27.82 | 9173464 |
| 1741732800 | 28.62 | -1.36 | -4.54 | 29.71 | 29.89 | 28.565 | 10782948 |
| 1741646400 | 29.98 | -0.56 | -1.83 | 30.31 | 30.5 | 29.6 | 8848744 |
| 1741390800 | 30.54 | 0.57 | 1.90 | 29.83 | 30.61 | 29.63 | 10995182 |
| 1741304400 | 29.97 | 0.45 | 1.52 | 29.25 | 30.02 | 29.24 | 10159975 |
| 1741218000 | 29.52 | 0.23 | 0.79 | 29.5 | 29.81 | 29.18 | 8926083 |
| 1741131600 | 29.29 | -0.75 | -2.50 | 29.92 | 30.13 | 29.175 | 9590908 |
| 1741045200 | 30.04 | -0.83 | -2.69 | 31.08 | 31.43 | 29.91 | 8299457 |
| 1740786000 | 30.87 | -2.26 | -6.82 | 31.43 | 31.43 | 29.98 | 23230641 |
| 1740699600 | 33.13 | -0.7 | -2.07 | 33.69 | 33.9 | 33.11 | 10354319 |
| 1740613200 | 33.83 | -0.27 | -0.79 | 33.97 | 34.0706 | 33.59 | 7037187 |
| 1740526800 | 34.1 | -0.57 | -1.64 | 34.78 | 35.01 | 34.01 | 7035491 |
| 1740440400 | 34.67 | 0.04 | 0.12 | 34.84 | 35.275 | 34.67 | 7142591 |
| 1740181200 | 34.63 | -0.09 | -0.26 | 34.91 | 34.95 | 34.4753 | 7209629 |
| 1740094800 | 34.72 | 0.04 | 0.12 | 34.85 | 34.9 | 34.38 | 5006936 |
| 1740008400 | 34.68 | 0.48 | 1.40 | 34.185 | 34.86 | 34.087352 | 5660989 |
| 1739922000 | 34.2 | 0.56 | 1.66 | 33.79 | 34.23 | 33.605 | 5307257 |
| 1739576400 | 33.64 | 0.34 | 1.02 | 33.36 | 33.81 | 33.34 | 4182825 |
| 1739490000 | 33.299999 | 0.26 | 0.79 | 33.1 | 33.34 | 32.9108 | 5393055 |
| 1739403600 | 33.04 | -0.11 | -0.33 | 32.83 | 33.25 | 32.505 | 4312122 |
| 1739317200 | 33.15 | 0.33 | 1.01 | 32.655 | 33.29 | 32.52 | 4415207 |
| 1739230800 | 32.82 | 0.55 | 1.70 | 32.59 | 33.095 | 32.38 | 5423406 |
| 1738971600 | 32.27 | -0.33 | -1.01 | 32.85 | 32.97 | 32.14 | 4378333 |
| 1738885200 | 32.6 | 0.03 | 0.09 | 32.59 | 32.74 | 32.384999 | 6197068 |
| 1738798800 | 32.57 | 0.56 | 1.75 | 32.009999 | 32.58 | 32.009999 | 5517933 |
| 1738712400 | 32.009999 | 0.01 | 0.03 | 31.96 | 32.36 | 31.78 | 5049394 |
| 1738626000 | 32 | -0.5 | -1.54 | 31.75 | 32.38 | 31.05 | 8204475 |
| 1738366800 | 32.5 | -0.3 | -0.91 | 32.994999 | 33.325 | 32.424999 | 6123782 |
| 1738280400 | 32.799999 | 0.19 | 0.58 | 33.02 | 33.02 | 32.685 | 3609377 |
| 1738194000 | 32.61 | -0.13 | -0.40 | 32.979999 | 33.055 | 32.555 | 4039368 |
| 1738107600 | 32.74 | -0.59 | -1.77 | 33.189999 | 33.189999 | 32.29 | 5947969 |
| 1738021200 | 33.33 | 0.6 | 1.83 | 32.6 | 33.36 | 32.31 | 9944057 |
| 1737762000 | 32.729999 | -0.4 | -1.21 | 33.509999 | 33.509999 | 32.63 | 4040838 |
| 1737675600 | 33.13 | 0 | 0.00 | 33.13 | 33.13 | 33.13 | 0 |
| 1737589200 | 33.13 | 0.18 | 0.55 | 33.04 | 33.57 | 33.005 | 4913706 |
| 1737502800 | 32.95 | 0.44 | 1.35 | 32.42 | 32.979999 | 32.22 | 7737677 |
| 1737157200 | 32.509999 | 0.16 | 0.49 | 32.72 | 33 | 32.5 | 8455670 |
| 1737070800 | 32.35 | -0.44 | -1.34 | 32.72 | 32.729999 | 32.34 | 7972875 |
| 1736984400 | 32.79 | 0.12 | 0.37 | 33.369999 | 33.545 | 32.695 | 7227048 |
| 1736898000 | 32.67 | 0.05 | 0.15 | 32.9 | 33.15 | 32.369999 | 5517497 |
| 1736811600 | 32.619999 | -0.58 | -1.75 | 33.09 | 33.09 | 32.47 | 7062950 |
| 1736552400 | 33.2 | -0.25 | -0.75 | 33.11 | 33.445 | 32.89 | 6221070 |
| 1736379600 | 33.45 | -0.22 | -0.65 | 33.5 | 33.549999 | 33.002 | 4889094 |
| 1736293200 | 33.67 | -0.2 | -0.59 | 34.02 | 34.45 | 33.445 | 5343721 |
| 1736206800 | 33.87 | 0.73 | 2.20 | 33.53 | 34.17 | 33.409999 | 7754151 |
| 1735947600 | 33.14 | 0.67 | 2.06 | 32.83 | 33.15 | 32.58 | 5451639 |
| 1735861200 | 32.47 | -0.16 | -0.49 | 32.689999 | 32.83 | 32.284999 | 4660562 |
| 1735688400 | 32.63 | 0 | 0.00 | 32.825 | 32.915 | 32.435 | 4128158 |
| 1735602000 | 32.63 | -0.65 | -1.95 | 32.84 | 32.8677 | 32.205 | 4242886 |
| 1735342800 | 33.28 | -0.15 | -0.45 | 33.29 | 33.39 | 32.97 | 4423616 |
| 1735256400 | 33.43 | -0.01 | -0.03 | 33.34 | 33.65 | 33.27 | 3062668 |
| 1735077840 | 33.439999 | 0.21 | 0.63 | 33.33 | 33.47 | 33.17 | 2136131 |
| 1734997200 | 33.229999 | 0.29 | 0.88 | 32.84 | 33.259999 | 32.65 | 5241807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
