News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.461396493387 | 32.51 | 32.82 | 32.51 | 15054 | 32.51148969 | CS |
| 4 | -0.86 | -2.56563245823 | 33.52 | 38.59 | 32.51 | 39756 | 32.8369555 | CS |
| 12 | -8.13 | -19.9313557244 | 40.79 | 41.61 | 32.51 | 16715 | 33.99729881 | CS |
| 26 | -11.74 | -26.4414414414 | 44.4 | 45.39 | 32.51 | 8940 | 34.82364102 | CS |
| 52 | -11.01 | -25.2118158919 | 43.67 | 46.9 | 32.51 | 10415 | 38.35783453 | CS |
| 156 | -8 | -19.6753566158 | 40.66 | 46.9 | 32.51 | 7717 | 38.35857097 | CS |
| 260 | -7.9284 | -19.5336598634 | 40.5884 | 54.66 | 27.9 | 6086 | 37.66085916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919160 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1732746360 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1732659960 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1732573560 | 32.659999 | 0.15 | 0.46 | 32.82 | 32.82 | 32.659999 | 299 |
| 1732314000 | 32.509999 | -0.16 | -0.49 | 32.509999 | 32.509999 | 32.509999 | 29808 |
| 1732227840 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732141440 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732055040 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1731968640 | 32.67 | 0.11 | 0.34 | 32.71 | 32.83 | 32.67 | 817 |
| 1731709260 | 32.56 | -0.17 | -0.52 | 32.56 | 32.56 | 32.56 | 231 |
| 1731623160 | 32.729999 | 0 | 0.00 | 32.729999 | 32.729999 | 32.729999 | 0 |
| 1731536760 | 32.729999 | -1.67 | -4.85 | 32.89 | 35.1 | 32.729999 | 442758 |
| 1731450480 | 34.4 | 0.58 | 1.71 | 33.7 | 35.05 | 33.54 | 3146 |
| 1731363600 | 33.82 | 0.92 | 2.80 | 33.229999 | 37.94 | 33.07 | 5715 |
| 1731104400 | 32.9 | -1.12 | -3.29 | 37.25 | 37.41 | 32.56 | 3840 |
| 1731018540 | 34.02 | 0.3 | 0.89 | 38.43 | 38.59 | 33.68 | 2738 |
| 1730931600 | 33.72 | -0.78 | -2.26 | 33.85 | 34.6 | 33.72 | 4614 |
| 1730845680 | 34.5 | 0.82 | 2.43 | 34.414 | 38.35 | 33.66 | 13757 |
| 1730759160 | 33.68 | -4.42 | -11.60 | 33.57 | 38.16 | 33.57 | 7137 |
| 1730496420 | 38.1 | 4.5 | 13.39 | 33.52 | 38.26 | 33.52 | 1970 |
| 1730409780 | 33.6 | -0.5 | -1.47 | 33.36 | 38.07 | 33.2 | 3532 |
| 1730323500 | 34.1 | 0.33 | 0.98 | 33.43 | 37.99 | 33.33 | 4851 |
| 1730237280 | 33.77 | 0.04 | 0.12 | 33.69 | 34.41 | 33.549999 | 2580 |
| 1730150880 | 33.73 | -0.25 | -0.74 | 38.32 | 38.32 | 33.53 | 14751 |
| 1729891500 | 33.98 | -0.29 | -0.85 | 38.55 | 38.71 | 33.91 | 7568 |
| 1729805160 | 34.27 | -0.24 | -0.70 | 34.18 | 38.98 | 34.02 | 2748 |
| 1729718940 | 34.51 | -0.84 | -2.38 | 39.28 | 39.28 | 34.32 | 1821 |
| 1729632300 | 35.35 | 0.23 | 0.65 | 35.09 | 39.59 | 34.93 | 3244 |
| 1729545600 | 35.12 | 0.3 | 0.86 | 35.24 | 39.94 | 35.12 | 5727 |
| 1729286400 | 34.82 | -0.61 | -1.72 | 34.91 | 39.75 | 34.75 | 4399 |
| 1729200000 | 35.43 | 0.67 | 1.93 | 40.02 | 40.05 | 35.27 | 1982 |
| 1729113960 | 34.76 | -0.43 | -1.22 | 34.87 | 37.3261 | 34.72 | 190684 |
| 1729027680 | 35.19 | -4.76 | -11.91 | 35.19 | 39.66 | 35.19 | 3168 |
| 1728941220 | 39.95 | 4.23 | 11.84 | 40.17 | 40.33 | 35.62 | 13505 |
| 1728681900 | 35.72 | -3.93 | -9.91 | 35.6 | 40.39 | 35.44 | 5633 |
| 1728595560 | 39.65 | 4.33 | 12.26 | 35.77 | 40.4 | 35.77 | 1836 |
| 1728508800 | 35.32 | -0.52 | -1.45 | 35.46 | 35.48 | 35.3 | 1590 |
| 1728422580 | 35.84 | -5.11 | -12.48 | 36 | 36 | 35.84 | 993 |
| 1728336000 | 40.95 | 4.85 | 13.43 | 40.82 | 40.95 | 36.03 | 8208 |
| 1728077220 | 36.1 | 0.33 | 0.92 | 40.91 | 41.07 | 36.09 | 2572 |
| 1727990760 | 35.77 | -2.28 | -5.99 | 35.94 | 35.94 | 35.77 | 1417 |
| 1727904000 | 38.05 | 1.6 | 4.39 | 38.5 | 39.12 | 37.39 | 3739 |
| 1727818140 | 36.45 | -2.4 | -6.18 | 41.45 | 41.61 | 36.39 | 2987 |
| 1727731380 | 38.85 | 2.52 | 6.94 | 40.81 | 40.97 | 35.96 | 5676 |
| 1727472000 | 36.33 | -3.87 | -9.63 | 36.5 | 41.34 | 36.33 | 3341 |
| 1727386200 | 40.2 | 1.41 | 3.62 | 36.51 | 41.33 | 36.5 | 7388 |
| 1727299200 | 38.795 | 2.46 | 6.76 | 36.56 | 38.795 | 36.56 | 1892 |
| 1727212800 | 36.34 | -0.3 | -0.82 | 36.21 | 37.5 | 36.21 | 1607 |
| 1727126940 | 36.64 | 0.32 | 0.88 | 36.57 | 41.35 | 36.41 | 3952 |
| 1726867200 | 36.32 | -2.08 | -5.40 | 41.14 | 41.14 | 36.32 | 6120 |
| 1726781220 | 38.395 | 1.85 | 5.05 | 40.71 | 40.71 | 35.88 | 3478 |
| 1726694460 | 36.55 | 1.26 | 3.57 | 35.85 | 36.55 | 35.85 | 2621 |
| 1726608240 | 35.29 | -0.15 | -0.42 | 35.39 | 36.7 | 35.23 | 1397 |
| 1726521720 | 35.44 | -3.51 | -9.01 | 35.4 | 40.16 | 35.24 | 6527 |
| 1726262940 | 38.95 | 2.3 | 6.28 | 40.08 | 40.24 | 35.33 | 9288 |
| 1726176540 | 36.65 | 0.94 | 2.63 | 35.61 | 40.37 | 35.49 | 3894 |
| 1726090140 | 35.71 | 0.58 | 1.65 | 35.4 | 36.05 | 35.4 | 4503 |
| 1726003500 | 35.13 | -1.09 | -3.01 | 35.29 | 36.05 | 35.13 | 3818 |
| 1725917160 | 36.22 | 1.17 | 3.34 | 40.33 | 40.34 | 35.53 | 8742 |
| 1725658020 | 35.05 | -0.79 | -2.20 | 40.79 | 40.79 | 34.53 | 5271 |
| 1725571440 | 35.84 | -0.91 | -2.48 | 40.53 | 40.69 | 35.84 | 3494 |
| 1725485040 | 36.75 | 0.62 | 1.72 | 35.12 | 39.81 | 35 | 2584 |
| 1725398880 | 36.13 | -2.92 | -7.48 | 36.13 | 40.91 | 36.13 | 7985 |
| 1725053340 | 39.05 | -1.95 | -4.76 | 40.84 | 41 | 38.41 | 2849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
