News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 3.6231884058 | 27.6 | 28.9248 | 26.98 | 1266362 | 27.92621292 | CS |
| 4 | -2.66 | -8.50927703135 | 31.26 | 31.34 | 26.65 | 1701847 | 28.12915367 | CS |
| 12 | -7.14 | -19.9776161164 | 35.74 | 36.345 | 26.65 | 1582347 | 31.18719574 | CS |
| 26 | -9.65 | -25.2287581699 | 38.25 | 42.33 | 26.65 | 1532314 | 34.42877189 | CS |
| 52 | -7.23 | -20.1786212671 | 35.83 | 43.14 | 26.65 | 1820240 | 35.82649059 | CS |
| 156 | -34.41 | -54.6103793049 | 63.01 | 65.46 | 26.65 | 1570762 | 40.13039272 | CS |
| 260 | -24.3 | -45.9357277883 | 52.9 | 65.58 | 18.25 | 1365173 | 42.67309889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 28.42 | 0.08 | 0.28 | 28.61 | 28.82 | 28.17 | 1189314 |
| 1736206800 | 28.34 | 0.74 | 2.68 | 28.31 | 28.9248 | 28.14 | 1509475 |
| 1735947600 | 27.6 | 0.35 | 1.28 | 27.365 | 27.8117 | 26.98 | 1049305 |
| 1735861200 | 27.25 | -0.15 | -0.55 | 27.39 | 27.67 | 27.025 | 1284915 |
| 1735688400 | 27.4 | 0.28 | 1.03 | 27.18 | 27.59 | 27.175 | 873026 |
| 1735602000 | 27.12 | -0.26 | -0.95 | 27.08 | 27.37 | 26.65 | 941063 |
| 1735342800 | 27.38 | -0.43 | -1.55 | 27.66 | 27.98 | 27.22 | 1040339 |
| 1735256400 | 27.81 | 0.41 | 1.50 | 27.28 | 27.98 | 27.19 | 1334209 |
| 1735077840 | 27.4 | -0.04 | -0.15 | 27.39 | 27.6 | 27.18 | 466212 |
| 1734997200 | 27.44 | 0.2 | 0.73 | 27.25 | 27.685 | 27.12 | 1078092 |
| 1734738000 | 27.24 | -0.08 | -0.29 | 27.31 | 27.75 | 27.195 | 4526912 |
| 1734651600 | 27.32 | -0.85 | -3.02 | 28.45 | 28.65 | 27.16 | 6520455 |
| 1734565200 | 28.17 | -1.31 | -4.44 | 29.46 | 30 | 28.04 | 1876493 |
| 1734478800 | 29.48 | -0.77 | -2.55 | 30.07 | 30.25 | 29.33 | 1290910 |
| 1734392400 | 30.25 | -0.12 | -0.40 | 30.29 | 30.8 | 29.94 | 1802485 |
| 1734133200 | 30.37 | -0.08 | -0.26 | 30.87 | 31.01 | 30.16 | 1221159 |
| 1734046800 | 30.45 | -0.15 | -0.49 | 30.48 | 30.62 | 30.27 | 1074260 |
| 1733960400 | 30.6 | -0.37 | -1.19 | 31.03 | 31.34 | 30.39 | 1317041 |
| 1733874000 | 30.97 | 0.08 | 0.26 | 30.58 | 31.0436 | 30.05 | 2266568 |
| 1733787600 | 30.89 | 0.27 | 0.88 | 30.91 | 31.46 | 30.825 | 2280887 |
| 1733528400 | 30.62 | -0.52 | -1.67 | 31.14 | 31.33 | 30.33 | 2487853 |
| 1733442000 | 31.14 | -0.59 | -1.86 | 31.84 | 32.03 | 31.08 | 1953459 |
| 1733355600 | 31.73 | -0.39 | -1.21 | 32.28 | 32.38 | 31.52 | 1561102 |
| 1733269200 | 32.119999 | -0.21 | -0.65 | 32.450899 | 32.56 | 31.96 | 1609332 |
| 1733182800 | 32.33 | 0.19 | 0.59 | 32.369999 | 32.71 | 31.97 | 3968164 |
| 1732917840 | 32.14 | 0.03 | 0.09 | 32.159999 | 32.485 | 32.03 | 572341 |
| 1732750800 | 32.11 | -0.06 | -0.19 | 32.32 | 32.71 | 32 | 688461 |
| 1732664400 | 32.17 | -1.41 | -4.20 | 33.28 | 33.54 | 32.07 | 1278568 |
| 1732578000 | 33.58 | 1.69 | 5.30 | 32.299999 | 34 | 32.28 | 2028117 |
| 1732318800 | 31.89 | 1.02 | 3.30 | 31 | 31.97 | 30.9225 | 1109308 |
| 1732232400 | 30.87 | 0.15 | 0.49 | 30.56 | 31.09 | 30.48 | 1953752 |
| 1732146000 | 30.72 | -0.26 | -0.84 | 30.85 | 31.04 | 30.435 | 1176670 |
| 1732059600 | 30.98 | -0.57 | -1.81 | 31.12 | 31.4095 | 30.81 | 1479270 |
| 1731973200 | 31.55 | -0.28 | -0.88 | 31.84 | 32.009999 | 31.27 | 1450566 |
| 1731714000 | 31.83 | -0.79 | -2.42 | 32.59 | 32.59 | 31.57 | 1785172 |
| 1731627600 | 32.619999 | -0.05 | -0.15 | 33.085 | 33.4 | 32.42 | 1487905 |
| 1731541200 | 32.67 | -0.18 | -0.55 | 32.659999 | 32.955 | 32.4 | 1225782 |
| 1731454800 | 32.85 | 0.25 | 0.77 | 32.33 | 32.89 | 32.24 | 1661320 |
| 1731368400 | 32.6 | -0.49 | -1.48 | 33.229999 | 33.479999 | 32.54 | 1028306 |
| 1731109200 | 33.09 | -0.39 | -1.16 | 33.28 | 33.46 | 33.03 | 807430 |
| 1731022800 | 33.479999 | 0.02 | 0.06 | 33.695 | 34.31 | 33.3209 | 1602835 |
| 1730936400 | 33.46 | 1.88 | 5.95 | 32.884999 | 33.69 | 32.534999 | 1724994 |
| 1730850000 | 31.58 | -2.06 | -6.12 | 32.09 | 32.31 | 31.18 | 3304659 |
| 1730763600 | 33.64 | -0.84 | -2.44 | 34.36 | 34.792 | 33.54 | 2345244 |
| 1730500800 | 34.48 | 0.14 | 0.41 | 34.46 | 34.93 | 34.29 | 1663932 |
| 1730414400 | 34.34 | -0.64 | -1.83 | 34.865 | 35.06 | 34.34 | 1556016 |
| 1730328000 | 34.98 | -0.35 | -0.99 | 35.42 | 35.86 | 34.92 | 937724 |
| 1730241600 | 35.33 | -0.22 | -0.62 | 35.11 | 35.4 | 34.75 | 662691 |
| 1730155200 | 35.55 | 0.45 | 1.28 | 35.32 | 35.94 | 35.32 | 831985 |
| 1729896000 | 35.1 | 0.16 | 0.46 | 35 | 35.6799 | 34.8658 | 966233 |
| 1729809600 | 34.94 | 0.06 | 0.17 | 34.99 | 35.07 | 34.5 | 1215338 |
| 1729723200 | 34.88 | -0.15 | -0.43 | 34.89 | 35.46 | 34.45 | 995699 |
| 1729636800 | 35.03 | -0.42 | -1.18 | 34.89 | 35.26 | 34.25 | 2184899 |
| 1729550400 | 35.45 | -0.54 | -1.50 | 35.92 | 36.05 | 35.29 | 960357 |
| 1729291200 | 35.99 | -0.14 | -0.39 | 36.3 | 36.345 | 35.91 | 828820 |
| 1729204800 | 36.13 | 0.22 | 0.61 | 36.04 | 36.18 | 35.54 | 841234 |
| 1729118400 | 35.91 | 0.46 | 1.30 | 35.74 | 36 | 35.64 | 708658 |
| 1729032000 | 35.45 | -1.04 | -2.85 | 36.17 | 36.64 | 35.41 | 828271 |
| 1728945600 | 36.49 | 0.53 | 1.47 | 35.82 | 36.54 | 35.64 | 1194065 |
| 1728686400 | 35.96 | 0.74 | 2.10 | 35.2 | 36.08 | 35.11 | 985575 |
| 1728600000 | 35.22 | 0.08 | 0.23 | 34.93 | 35.345 | 34.735 | 1405445 |
| 1728513600 | 35.14 | 0.24 | 0.69 | 34.85 | 35.39 | 34.77 | 667771 |
| 1728427200 | 34.9 | -0.85 | -2.38 | 35.39 | 35.39 | 34.665 | 1276434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
