News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -5.42244640605 | 31.72 | 31.97 | 29.99 | 3035692 | 30.58979456 | CS |
| 4 | 0 | 0 | 30 | 33.45 | 29.75 | 3583161 | 31.75266869 | CS |
| 12 | 1.73 | 6.11956137248 | 28.27 | 33.45 | 27.95 | 3533984 | 30.48822841 | CS |
| 26 | 0.43 | 1.45417653027 | 29.57 | 33.45 | 22.985 | 3636479 | 27.97919345 | CS |
| 52 | 10.07 | 50.5268439538 | 19.93 | 33.45 | 18.535 | 3888387 | 26.16032337 | CS |
| 156 | 23.57 | 366.562986003 | 6.43 | 33.45 | 5.475 | 6080969 | 15.06785479 | CS |
| 260 | 13.88 | 86.1042183623 | 16.12 | 33.45 | 4.49 | 6438089 | 12.12128809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 30.05 | -0.55 | -1.80 | 30.9 | 31 | 29.955 | 2733408 |
| 1738280400 | 30.6 | 0.42 | 1.39 | 30.45 | 30.85 | 30.14 | 3480770 |
| 1738194000 | 30.18 | -0.55 | -1.79 | 30.68 | 30.88 | 29.99 | 3725723 |
| 1738107600 | 30.73 | 0.26 | 0.85 | 30.71 | 30.925 | 30.4 | 2595618 |
| 1738021200 | 30.47 | -0.92 | -2.93 | 31.15 | 31.3829 | 30.19 | 3453129 |
| 1737762000 | 31.39 | -0.49 | -1.54 | 31.72 | 31.97 | 31.33 | 1925794 |
| 1737675600 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1737589200 | 31.88 | -0.67 | -2.06 | 32.5 | 32.659999 | 31.88 | 3776776 |
| 1737502800 | 32.549999 | -0.02 | -0.06 | 33.24 | 33.24 | 32.38 | 3248429 |
| 1737157200 | 32.57 | 0.01 | 0.03 | 32.65 | 33.27 | 32.485 | 2897449 |
| 1737070800 | 32.56 | 0.11 | 0.34 | 32.27 | 32.78 | 32.04 | 5162987 |
| 1736984400 | 32.45 | -0.02 | -0.06 | 32.72 | 32.75 | 32.11 | 5286497 |
| 1736898000 | 32.47 | 0.23 | 0.71 | 32.049999 | 32.805 | 32.009999 | 2617201 |
| 1736811600 | 32.24 | 0.54 | 1.70 | 31.68 | 32.32 | 31.65 | 2853573 |
| 1736552400 | 31.7 | -0.85 | -2.61 | 33.31 | 33.33 | 31.6284 | 3923922 |
| 1736379600 | 32.549999 | 0.37 | 1.15 | 32 | 32.56 | 31.905 | 2933398 |
| 1736293200 | 32.18 | 0.5 | 1.58 | 31.96 | 32.5 | 31.57 | 3160997 |
| 1736206800 | 31.68 | 0.33 | 1.05 | 31.565 | 32.255 | 31.5 | 4169250 |
| 1735947600 | 31.35 | 1.78 | 6.02 | 29.92 | 31.35 | 29.75 | 5304518 |
| 1735861200 | 29.57 | 0.63 | 2.18 | 29.37 | 29.84 | 29.17 | 2374839 |
| 1735688400 | 28.94 | -0.01 | -0.03 | 29.01 | 29.38 | 28.93 | 2609720 |
| 1735602000 | 28.95 | -0.09 | -0.31 | 28.93 | 29.3244 | 28.58 | 2599764 |
| 1735342800 | 29.04 | -0.12 | -0.41 | 29.01 | 29.25 | 28.87 | 2163871 |
| 1735256400 | 29.16 | 0.07 | 0.24 | 29.14 | 29.32 | 28.89 | 1526962 |
| 1735077840 | 29.09 | 0.27 | 0.94 | 29 | 29.28 | 28.46 | 1763271 |
| 1734997200 | 28.82 | -0.07 | -0.24 | 28.68 | 28.95 | 28.41 | 2808197 |
| 1734738000 | 28.89 | 0.26 | 0.91 | 28.41 | 29.18 | 28.4 | 7195359 |
| 1734651600 | 28.63 | -0.22 | -0.76 | 29.5 | 29.575 | 28.375 | 3900427 |
| 1734565200 | 28.85 | -1.11 | -3.70 | 30.075 | 30.19 | 28.71 | 4736782 |
| 1734478800 | 29.96 | -0.85 | -2.76 | 30.28 | 30.28 | 29.23 | 4975560 |
| 1734392400 | 30.81 | -0.19 | -0.61 | 30.65 | 31.03 | 30.5 | 3199641 |
| 1734133200 | 31 | 0.12 | 0.39 | 30.95 | 31.09 | 30.8 | 2329314 |
| 1734046800 | 30.88 | -0.05 | -0.16 | 30.97 | 31.05 | 30.33 | 2502700 |
| 1733960400 | 30.93 | 0.8 | 2.66 | 30.29 | 31.155 | 29.96 | 3242624 |
| 1733874000 | 30.13 | -0.18 | -0.59 | 30.46 | 30.7613 | 30.09 | 2485489 |
| 1733787600 | 30.31 | -0.42 | -1.37 | 30.73 | 30.94 | 30.29 | 5973444 |
| 1733528400 | 30.73 | -1.22 | -3.82 | 32.38 | 32.4 | 30.705 | 5296827 |
| 1733442000 | 31.95 | 0.68 | 2.17 | 31.94 | 32.64 | 31.87 | 3925568 |
| 1733355600 | 31.27 | -0.25 | -0.79 | 31.45 | 31.62 | 30.82 | 3618267 |
| 1733269200 | 31.52 | 0.21 | 0.67 | 31.515 | 31.76 | 31.2 | 4067940 |
| 1733182800 | 31.31 | -0.06 | -0.19 | 31.19 | 31.525 | 30.96 | 6176732 |
| 1732917840 | 31.37 | 0.36 | 1.16 | 31.22 | 31.435 | 30.975 | 1954941 |
| 1732750800 | 31.01 | -0.03 | -0.10 | 31.04 | 31.53 | 30.915 | 3658894 |
| 1732664400 | 31.04 | 0.4 | 1.31 | 30.68 | 31.06 | 30.38 | 4538820 |
| 1732578000 | 30.64 | -0.19 | -0.62 | 30.82 | 30.9 | 30.43 | 4542964 |
| 1732318800 | 30.83 | 0.81 | 2.70 | 30.39 | 30.905 | 30.22 | 3404029 |
| 1732232400 | 30.02 | 1.02 | 3.52 | 29.38 | 30.23 | 29.34 | 3325339 |
| 1732146000 | 29 | 0.23 | 0.80 | 28.95 | 29.3 | 28.72 | 2691984 |
| 1732059600 | 28.77 | 0.26 | 0.91 | 28.4 | 28.82 | 28.34 | 2499949 |
| 1731973200 | 28.51 | 0.33 | 1.17 | 28.84 | 29 | 28.495 | 3695201 |
| 1731714000 | 28.18 | -0.31 | -1.09 | 28.745 | 28.82 | 27.95 | 3488581 |
| 1731627600 | 28.49 | 0.25 | 0.89 | 28.6 | 28.6 | 28.12 | 4196226 |
| 1731541200 | 28.24 | -0.91 | -3.12 | 29.225 | 29.225 | 28.125 | 4784322 |
| 1731454800 | 29.15 | 0.14 | 0.48 | 29.1 | 29.49 | 28.95 | 2350316 |
| 1731368400 | 29.01 | 0.24 | 0.83 | 28.82 | 29.24 | 28.79 | 2394984 |
| 1731109200 | 28.77 | 0.21 | 0.74 | 28.355 | 28.905 | 28.25 | 1938202 |
| 1731022800 | 28.56 | 0.3 | 1.06 | 28.17 | 28.7 | 27.86 | 2339678 |
| 1730936400 | 28.26 | 1.61 | 6.04 | 27.28 | 28.515 | 27.26 | 3496656 |
| 1730850000 | 26.65 | 0.26 | 0.99 | 26.48 | 26.75 | 26.385 | 2430090 |
| 1730763600 | 26.39 | 0.11 | 0.42 | 26.42 | 26.82 | 26.36 | 1672997 |
| 1730500800 | 26.28 | -0.41 | -1.54 | 26.71 | 27.01 | 26.22 | 2402773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
