News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 7.61234071093 | 29.82 | 32.105 | 29.59 | 41601 | 30.45936001 | CS |
| 4 | -0.51 | -1.56441717791 | 32.6 | 32.63 | 29.59 | 48712 | 30.87284919 | CS |
| 12 | 0.53 | 1.6793409379 | 31.56 | 36.69 | 29.59 | 47572 | 32.54349875 | CS |
| 26 | 3.99 | 14.1992882562 | 28.1 | 36.69 | 27.08 | 50435 | 31.02850099 | CS |
| 52 | 5.09 | 18.8518518519 | 27 | 36.69 | 23.05 | 49914 | 30.39408389 | CS |
| 156 | 5.09 | 18.8518518519 | 27 | 36.69 | 23.05 | 49914 | 30.39408389 | CS |
| 260 | 5.09 | 18.8518518519 | 27 | 36.69 | 23.05 | 49914 | 30.39408389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 32 | 1.57 | 5.16 | 30.62 | 32.104999 | 30.62 | 67534 |
| 1721428800 | 30.43 | 0.4 | 1.33 | 30.07 | 30.49 | 30.0201 | 29064 |
| 1721342400 | 30.03 | -0.57 | -1.86 | 30.51 | 30.51 | 29.85 | 53396 |
| 1721256000 | 30.6 | -0.38 | -1.23 | 30.9 | 31.05 | 30.51 | 36335 |
| 1721169600 | 30.98 | 0.5 | 1.64 | 30.51 | 31 | 30.24 | 33656 |
| 1721083200 | 30.48 | 0.37 | 1.23 | 29.82 | 30.59 | 29.59 | 55553 |
| 1720824000 | 30.11 | -0.14 | -0.46 | 30.02 | 30.17 | 29.73 | 68146 |
| 1720737600 | 30.25 | -0.43 | -1.40 | 30 | 30.3 | 29.9 | 89968 |
| 1720651200 | 30.68 | 0.22 | 0.72 | 30.3 | 30.69 | 30.1 | 37055 |
| 1720564800 | 30.46 | -0.03 | -0.10 | 30.3 | 30.54 | 30.05 | 64646 |
| 1720478400 | 30.49 | -0.68 | -2.18 | 30.94 | 30.94 | 30.26 | 79712 |
| 1720219200 | 31.17 | -1.1 | -3.41 | 31.59 | 31.59 | 31.05 | 65375 |
| 1720040640 | 32.27 | 0.35 | 1.10 | 31.99 | 32.31 | 31.79 | 12811 |
| 1719960000 | 31.92 | 0.72 | 2.31 | 31.2 | 32.04 | 31.2 | 35422 |
| 1719873600 | 31.2 | -0.79 | -2.47 | 31.49 | 31.49 | 30.98 | 68221 |
| 1719614400 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1719528000 | 31.99 | -0.12 | -0.37 | 32.43 | 32.43 | 31.94 | 17569 |
| 1719441600 | 32.11 | 0.69 | 2.20 | 31.33 | 32.14 | 31.33 | 34189 |
| 1719355200 | 31.42 | -0.76 | -2.36 | 31.96 | 31.96 | 31.2844 | 33385 |
| 1719268800 | 32.18 | -0.18 | -0.56 | 32.6 | 32.63 | 31.82 | 62315 |
| 1719009600 | 32.36 | 0.48 | 1.51 | 32.34 | 32.509999 | 31.93 | 50696 |
| 1718923200 | 31.88 | 0.76 | 2.44 | 31.24 | 32.4298 | 31.15 | 72689 |
| 1718750400 | 31.12 | 0.92 | 3.05 | 30.2 | 31.17 | 30.2 | 43145 |
| 1718664000 | 30.2 | 0.05 | 0.17 | 30.32 | 30.66 | 30.11 | 59744 |
| 1718404800 | 30.15 | -1.15 | -3.67 | 30.74 | 30.835 | 29.94 | 137733 |
| 1718318400 | 31.3 | -1.43 | -4.37 | 31.67 | 31.79 | 31.14 | 80779 |
| 1718232000 | 32.729999 | 0.02 | 0.06 | 33.02 | 33.0441 | 32.59 | 24552 |
| 1718145600 | 32.71 | -0.89 | -2.65 | 32.409999 | 32.78 | 32 | 71548 |
| 1718059200 | 33.6 | -0.05 | -0.15 | 33.32 | 34.01 | 33.21 | 29442 |
| 1717800000 | 33.65 | 0.39 | 1.17 | 33.1 | 33.84 | 33.04 | 35063 |
| 1717713600 | 33.259999 | -0.64 | -1.89 | 33.99 | 34.045 | 32.97 | 49723 |
| 1717627200 | 33.9 | -0.9 | -2.59 | 33.7 | 34.2 | 33.7 | 46093 |
| 1717540800 | 34.8 | -1.44 | -3.97 | 35.43 | 35.6554 | 34.7 | 65988 |
| 1717454400 | 36.24 | 0.1 | 0.28 | 36.37 | 36.69 | 35.78 | 54554 |
| 1717195200 | 36.14 | 0.38 | 1.06 | 35.76 | 36.14 | 35.55 | 26408 |
| 1717108800 | 35.76 | 0.01 | 0.03 | 35.78 | 35.92 | 35.42 | 29944 |
| 1717022400 | 35.75 | -0.6 | -1.65 | 35.89 | 35.94 | 35.51 | 33958 |
| 1716936000 | 36.35 | 0.31 | 0.86 | 36.35 | 36.38 | 35.67 | 33480 |
| 1716590400 | 36.04 | 1 | 2.85 | 35.45 | 36.25 | 35.45 | 40576 |
| 1716504000 | 35.04 | -0.51 | -1.43 | 35.86 | 36.07 | 34.51 | 53426 |
| 1716417600 | 35.55 | -0.58 | -1.61 | 35.6 | 35.82 | 35.06 | 60684 |
| 1716331200 | 36.13 | 0.19 | 0.53 | 35.84 | 36.22 | 35.59 | 47884 |
| 1716244800 | 35.94 | 1.01 | 2.89 | 35.14 | 36.46 | 35 | 63468 |
| 1715985600 | 34.93 | 0.04 | 0.11 | 35.5 | 35.5 | 34.84 | 37296 |
| 1715899200 | 34.89 | 0.46 | 1.34 | 35.21 | 35.29 | 34.25 | 66318 |
| 1715812800 | 34.43 | 0.57 | 1.68 | 33.86 | 34.79 | 33.2 | 44679 |
| 1715726400 | 33.86 | 0.18 | 0.53 | 33.72 | 34.49 | 33.08 | 68894 |
| 1715640000 | 33.68 | 0.6 | 1.81 | 33.15 | 33.81 | 33.15 | 26399 |
| 1715380800 | 33.08 | -0.23 | -0.69 | 33.43 | 33.69 | 33.009999 | 53315 |
| 1715294400 | 33.31 | 0.68 | 2.08 | 32.85 | 33.59 | 32.84 | 44319 |
| 1715208000 | 32.63 | 0.39 | 1.21 | 32.009999 | 32.9 | 31.9 | 43628 |
| 1715121600 | 32.24 | 0.09 | 0.28 | 31.67 | 32.31 | 31.67 | 37274 |
| 1715035200 | 32.15 | 0.27 | 0.85 | 31.97 | 32.2 | 31.75 | 29445 |
| 1714776000 | 31.88 | 0.78 | 2.51 | 31.87 | 32.08 | 31.63 | 28380 |
| 1714689600 | 31.1 | 0.46 | 1.50 | 30.78 | 31.29 | 30.53 | 25802 |
| 1714603200 | 30.64 | -0.67 | -2.14 | 31.46 | 31.46 | 30.39 | 15694 |
| 1714516800 | 31.31 | -0.2 | -0.63 | 31.24 | 31.74 | 31.19 | 24413 |
| 1714430400 | 31.51 | 0.1 | 0.32 | 31.56 | 31.56 | 30.9 | 29803 |
| 1714171200 | 31.41 | 0.61 | 1.98 | 31.16 | 31.48 | 30.79 | 57689 |
| 1714084800 | 30.8 | 0.41 | 1.35 | 30.5 | 30.81 | 29.87 | 18989 |
| 1713998400 | 30.39 | 0 | 0.00 | 30.41 | 30.45 | 30.07 | 13671 |
| 1713912000 | 30.39 | 0.04 | 0.13 | 30.29 | 30.6605 | 30.14 | 21837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
