News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 2.36413877802 | 32.57 | 33.475 | 32.25 | 896548 | 33.14316534 | CS |
| 4 | 1.48 | 4.64532328939 | 31.86 | 33.475 | 30.42 | 1185615 | 31.94368048 | CS |
| 12 | -1.8 | -5.12236767217 | 35.14 | 36.035 | 30.42 | 1229820 | 33.14835159 | CS |
| 26 | -2.06 | -5.81920903955 | 35.4 | 37.86 | 30.42 | 1035604 | 34.02724142 | CS |
| 52 | 3.87 | 13.1319986427 | 29.47 | 37.86 | 26.11 | 1066622 | 32.24971909 | CS |
| 156 | 11.64 | 53.6405529954 | 21.7 | 37.86 | 17.835 | 1380412 | 25.19926115 | CS |
| 260 | 8.26 | 32.9346092504 | 25.08 | 37.86 | 9.53 | 1522347 | 22.38709543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1737589200 | 33.22 | -0.12 | -0.36 | 33.17 | 33.32 | 32.939999 | 643314 |
| 1737502800 | 33.34 | 0.4 | 1.21 | 33.17 | 33.475 | 33.055 | 978883 |
| 1737157200 | 32.939999 | -0.15 | -0.45 | 33.36 | 33.36 | 32.725 | 917936 |
| 1737070800 | 33.09 | 0.52 | 1.60 | 32.57 | 33.195 | 32.25 | 1046060 |
| 1736984400 | 32.57 | 0.67 | 2.10 | 32.659999 | 32.659999 | 32.229999 | 1087998 |
| 1736898000 | 31.9 | 0.71 | 2.28 | 31.34 | 32.075 | 31.34 | 2879373 |
| 1736811600 | 31.19 | 0.59 | 1.93 | 30.42 | 31.21 | 30.42 | 1563730 |
| 1736552400 | 30.6 | -1.04 | -3.29 | 30.98 | 31.19 | 30.46 | 1850487 |
| 1736379600 | 31.64 | -0.09 | -0.28 | 31.42 | 31.715 | 31.3 | 1824299 |
| 1736293200 | 31.73 | 0.08 | 0.25 | 31.64 | 32.11 | 31.47 | 1409153 |
| 1736206800 | 31.65 | -0.58 | -1.80 | 32.189999 | 32.354999 | 31.56 | 1149742 |
| 1735947600 | 32.229999 | 0.31 | 0.97 | 32 | 32.409999 | 31.97 | 1079505 |
| 1735861200 | 31.92 | 0.2 | 0.63 | 31.97 | 32.33 | 31.79 | 1149258 |
| 1735688400 | 31.72 | -0.01 | -0.03 | 31.93 | 32.08 | 31.63 | 541981 |
| 1735602000 | 31.73 | -0.09 | -0.28 | 31.79 | 31.955 | 31.375 | 531118 |
| 1735342800 | 31.82 | -0.28 | -0.87 | 31.98 | 32.2 | 31.6 | 1005345 |
| 1735256400 | 32.1 | 0.17 | 0.53 | 31.86 | 32.2 | 31.67 | 497266 |
| 1735077840 | 31.93 | 0.1 | 0.31 | 31.83 | 32.09 | 31.53 | 307015 |
| 1734997200 | 31.83 | -0.22 | -0.69 | 32.11 | 32.21 | 31.645 | 970657 |
| 1734738000 | 32.049999 | 0.32 | 1.01 | 31.45 | 32.4 | 31.45 | 4612824 |
| 1734651600 | 31.73 | 0 | 0.00 | 31.86 | 32.509999 | 31.71 | 1308871 |
| 1734565200 | 31.73 | -1.34 | -4.05 | 33.09 | 33.43 | 31.62 | 1449403 |
| 1734478800 | 33.07 | -0.64 | -1.90 | 33.45 | 33.675 | 33.009999 | 1668692 |
| 1734392400 | 33.71 | 0.17 | 0.51 | 33.7 | 34.075 | 33.45 | 724318 |
| 1734133200 | 33.54 | -0.08 | -0.24 | 33.52 | 33.72 | 33.305 | 497493 |
| 1734046800 | 33.62 | -0.23 | -0.68 | 33.95 | 34.18 | 33.6 | 533490 |
| 1733960400 | 33.85 | 0.25 | 0.74 | 33.8 | 33.98 | 33.525 | 1116038 |
| 1733874000 | 33.6 | -0.04 | -0.12 | 33.53 | 33.83 | 33.14 | 1119750 |
| 1733787600 | 33.64 | -1 | -2.89 | 34.44 | 34.44 | 33.368 | 1116616 |
| 1733528400 | 34.64 | 0.08 | 0.23 | 34.76 | 34.76 | 34.3204 | 796288 |
| 1733442000 | 34.56 | -0.37 | -1.06 | 34.82 | 34.88 | 34.54 | 636207 |
| 1733355600 | 34.93 | -0.6 | -1.69 | 35.46 | 35.57 | 34.4564 | 1323537 |
| 1733269200 | 35.53 | -0.21 | -0.59 | 35.88 | 35.88 | 35.37 | 883034 |
| 1733182800 | 35.74 | -0.05 | -0.14 | 35.92 | 36.035 | 35.42 | 1211345 |
| 1732917840 | 35.79 | 0.25 | 0.70 | 35.7 | 35.97 | 35.48 | 500374 |
| 1732750800 | 35.54 | 0.35 | 0.99 | 35.33 | 35.7 | 35.28 | 876167 |
| 1732664400 | 35.19 | -0.28 | -0.79 | 35.2 | 35.29 | 34.575 | 727122 |
| 1732578000 | 35.47 | 0.51 | 1.46 | 35.06 | 35.83 | 34.81 | 1134210 |
| 1732318800 | 34.96 | 0.94 | 2.76 | 34.03 | 35.01 | 34.03 | 851676 |
| 1732232400 | 34.02 | 0.43 | 1.28 | 33.87 | 34.17 | 33.645 | 826266 |
| 1732146000 | 33.59 | -0.27 | -0.80 | 33.8 | 34 | 33.4515 | 678400 |
| 1732059600 | 33.86 | -0.21 | -0.62 | 33.86 | 34.06 | 33.81 | 1340225 |
| 1731973200 | 34.07 | -0.56 | -1.62 | 34.51 | 34.7111 | 33.99 | 1136259 |
| 1731714000 | 34.63 | 0.24 | 0.70 | 34.65 | 34.86 | 34.4 | 1373162 |
| 1731627600 | 34.39 | -0.1 | -0.29 | 34.63 | 34.83 | 34.19 | 948503 |
| 1731541200 | 34.49 | -0.11 | -0.32 | 34.73 | 34.82 | 34.34 | 796061 |
| 1731454800 | 34.6 | 0.33 | 0.96 | 34.21 | 34.88 | 34.21 | 744165 |
| 1731368400 | 34.27 | 0.79 | 2.36 | 33.75 | 34.36 | 33.75 | 926212 |
| 1731109200 | 33.479999 | -0.38 | -1.12 | 33.9 | 33.91 | 33.33 | 1922387 |
| 1731022800 | 33.86 | -0.73 | -2.11 | 34.43 | 34.49 | 33.2299 | 2106941 |
| 1730936400 | 34.59 | 2.21 | 6.83 | 35.04 | 35.06 | 32.939999 | 2015719 |
| 1730850000 | 32.38 | 0.27 | 0.84 | 31.89 | 32.525 | 31.89 | 1543855 |
| 1730763600 | 32.11 | 0.44 | 1.39 | 31.5 | 32.369999 | 31.5 | 1477701 |
| 1730500800 | 31.67 | -3.24 | -9.28 | 34.75 | 34.86 | 31.67 | 2303148 |
| 1730414400 | 34.91 | -0.36 | -1.02 | 35.14 | 35.53 | 34.79 | 2980541 |
| 1730328000 | 35.27 | 0.58 | 1.67 | 34.84 | 35.42 | 34.5 | 1768305 |
| 1730241600 | 34.69 | 0.58 | 1.70 | 33.72 | 34.749 | 33.61 | 2804854 |
| 1730155200 | 34.11 | 0.55 | 1.64 | 33.83 | 34.2 | 33.78 | 354326 |
| 1729896000 | 33.56 | -0.77 | -2.24 | 34.44 | 34.48 | 33.345 | 540880 |
| 1729809600 | 34.33 | 0.04 | 0.12 | 34.28 | 34.53 | 34.03 | 592627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
