News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.543970988214 | 33.09 | 34.13 | 32.88 | 153625 | 33.44801077 | CS |
| 4 | 2.37 | 7.76031434185 | 30.54 | 34.13 | 29.445 | 168125 | 31.44320852 | CS |
| 12 | 9.36 | 39.7452229299 | 23.55 | 34.13 | 23.06 | 170941 | 29.13817437 | CS |
| 26 | 3.46 | 11.7487266553 | 29.45 | 34.13 | 21.375 | 172235 | 27.90950667 | CS |
| 52 | 5.08 | 18.2536830758 | 27.83 | 35.92 | 21.375 | 163128 | 29.91566687 | CS |
| 156 | -11.7 | -26.2273032952 | 44.61 | 48.2396 | 21.375 | 139905 | 33.42295447 | CS |
| 260 | -5.94 | -15.2895752896 | 38.85 | 55.29 | 21.375 | 133177 | 37.58123502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 32.909999 | -0.63 | -1.88 | 33.33 | 33.36 | 32.659999 | 118307 |
| 1752187200 | 33.54 | -0.12 | -0.36 | 33.54 | 34.13 | 33.27 | 140705 |
| 1752100800 | 33.66 | 0.27 | 0.81 | 33.479999 | 33.67 | 33.07 | 123568 |
| 1752014400 | 33.39 | 0.11 | 0.33 | 33.29 | 33.82 | 33.15 | 179121 |
| 1751928000 | 33.28 | -0.15 | -0.45 | 33.09 | 33.585 | 32.93 | 171105 |
| 1751576640 | 33.43 | 0.13 | 0.39 | 33.479999 | 33.62 | 33.119999 | 61388 |
| 1751496000 | 33.299999 | 0.94 | 2.90 | 32.36 | 33.49 | 32.259999 | 224020 |
| 1751409600 | 32.36 | 1.64 | 5.34 | 30.64 | 32.54 | 30.42 | 162356 |
| 1751323200 | 30.72 | -0.29 | -0.94 | 31.01 | 31.02 | 30.53 | 199692 |
| 1751064000 | 31.01 | 0.31 | 1.01 | 30.89 | 31.36 | 30.64 | 201277 |
| 1750977600 | 30.7 | 0.85 | 2.85 | 29.84 | 30.7 | 29.645 | 134597 |
| 1750891200 | 29.85 | -0.46 | -1.52 | 30.33 | 30.33 | 29.445 | 175247 |
| 1750804800 | 30.31 | -0.41 | -1.33 | 30.94 | 31.075 | 30.06 | 191826 |
| 1750718400 | 30.72 | 0.46 | 1.52 | 29.99 | 30.74 | 29.84 | 170323 |
| 1750459200 | 30.26 | -0.38 | -1.24 | 30.69 | 30.69 | 30.04 | 313762 |
| 1750286400 | 30.64 | 0.56 | 1.86 | 30.06 | 30.8 | 29.96 | 223519 |
| 1750200000 | 30.08 | -0.5 | -1.64 | 30.43 | 30.635 | 30.01 | 127349 |
| 1750113600 | 30.58 | 0.44 | 1.46 | 30.42 | 30.65 | 30.01 | 118423 |
| 1749854400 | 30.14 | -0.92 | -2.96 | 30.54 | 30.78 | 30.06 | 107967 |
| 1749768000 | 31.06 | 0.22 | 0.71 | 30.69 | 31.09 | 30.585 | 143417 |
| 1749681600 | 30.84 | 0.22 | 0.72 | 30.75 | 31.135 | 30.69 | 134083 |
| 1749595200 | 30.62 | 0.4 | 1.32 | 30.43 | 31.04 | 30.43 | 134893 |
| 1749508800 | 30.22 | 0.6 | 2.03 | 30.01 | 30.37 | 29.87 | 133190 |
| 1749249600 | 29.62 | 0.36 | 1.23 | 29.68 | 29.91 | 29.53 | 153617 |
| 1749163200 | 29.26 | 0.05 | 0.17 | 29.19 | 29.35 | 28.85 | 128910 |
| 1749076800 | 29.21 | -0.23 | -0.78 | 29.44 | 29.77 | 29.1 | 132526 |
| 1748990400 | 29.44 | 0.34 | 1.17 | 29.03 | 29.705 | 29 | 148936 |
| 1748904000 | 29.1 | -1.2 | -3.96 | 30.18 | 30.3 | 29.04 | 238237 |
| 1748644800 | 30.3 | 0.09 | 0.30 | 30.06 | 30.42 | 29.95 | 147383 |
| 1748558400 | 30.21 | 0.51 | 1.72 | 30 | 30.27 | 29.765 | 109395 |
| 1748472000 | 29.7 | -0.08 | -0.27 | 29.79 | 29.9161 | 29.635 | 92034 |
| 1748385600 | 29.78 | 0.97 | 3.37 | 29.15 | 29.8 | 28.85 | 96996 |
| 1748040000 | 28.81 | -0.04 | -0.14 | 28.28 | 28.86 | 28.08 | 108087 |
| 1747953600 | 28.85 | 0.01 | 0.03 | 28.67 | 29.17 | 28.635 | 185357 |
| 1747867200 | 28.84 | -0.81 | -2.73 | 29.27 | 29.645 | 28.712 | 181091 |
| 1747780800 | 29.65 | 0.06 | 0.20 | 29.54 | 30.07 | 29.3301 | 113062 |
| 1747694400 | 29.59 | -0.22 | -0.74 | 29.16 | 29.81 | 29.16 | 114211 |
| 1747435200 | 29.81 | 0.26 | 0.88 | 29.55 | 29.82 | 29.525 | 121335 |
| 1747348800 | 29.55 | -0.24 | -0.81 | 29.62 | 29.73 | 29.26 | 132910 |
| 1747262400 | 29.79 | -0.66 | -2.17 | 30.34 | 30.425 | 29.75 | 172899 |
| 1747176000 | 30.45 | 0.31 | 1.03 | 30.33 | 30.57 | 30.19 | 157995 |
| 1747089600 | 30.14 | 1.39 | 4.83 | 29.71 | 30.24 | 29.565 | 202731 |
| 1746830400 | 28.75 | 0.14 | 0.49 | 28.59 | 29.05 | 28.37 | 156130 |
| 1746744000 | 28.61 | 0.55 | 1.96 | 28.38 | 29.037 | 28.14 | 216086 |
| 1746657600 | 28.06 | -0.14 | -0.50 | 28.45 | 28.555 | 27.905 | 196907 |
| 1746571200 | 28.2 | 0.1 | 0.36 | 27.97 | 28.33 | 27.585 | 203925 |
| 1746484800 | 28.1 | 0.23 | 0.83 | 27.57 | 28.45 | 27.5 | 198687 |
| 1746225600 | 27.87 | 0.24 | 0.87 | 27.94 | 28.225 | 27.6148 | 231578 |
| 1746139200 | 27.63 | 0.53 | 1.96 | 27.02 | 27.915 | 26.61 | 323854 |
| 1746052800 | 27.1 | 2.74 | 11.25 | 27.025 | 27.64 | 25.64 | 502011 |
| 1745966400 | 24.36 | 0.42 | 1.75 | 23.85 | 24.44 | 23.85 | 276869 |
| 1745880000 | 23.94 | -0.18 | -0.75 | 24.22 | 24.29 | 23.665 | 202749 |
| 1745620800 | 24.12 | -0.12 | -0.50 | 24.04 | 24.24 | 23.7 | 123603 |
| 1745534400 | 24.24 | 0.3 | 1.25 | 23.95 | 24.315 | 23.78 | 147429 |
| 1745448000 | 23.94 | -0.19 | -0.79 | 24.67 | 24.92 | 23.9 | 158643 |
| 1745361600 | 24.13 | 0.57 | 2.42 | 23.88 | 24.14 | 23.37 | 178000 |
| 1745275200 | 23.56 | -0.26 | -1.09 | 23.55 | 23.685 | 23.06 | 161513 |
| 1744929600 | 23.82 | 0.46 | 1.97 | 23.32 | 23.94 | 23.32 | 184611 |
| 1744843200 | 23.36 | 0.55 | 2.41 | 22.75 | 23.43 | 22.75 | 257784 |
| 1744756800 | 22.81 | 0.12 | 0.53 | 22.54 | 23.07 | 22.54 | 287529 |
| 1744670400 | 22.69 | 0.79 | 3.61 | 22.26 | 22.9744 | 21.46 | 327511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
