News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.13 | 9.8273155416 | 31.85 | 35.15 | 31.76 | 840581 | 33.91841049 | CS |
| 4 | 8.36 | 31.4049586777 | 26.62 | 35.15 | 26.3 | 546354 | 30.7616589 | CS |
| 12 | 7.53 | 27.4316939891 | 27.45 | 35.15 | 25.785 | 447785 | 28.88179855 | CS |
| 26 | 4.13 | 13.3873581848 | 30.85 | 35.15 | 25.785 | 404978 | 28.41975452 | CS |
| 52 | 5.34 | 18.016194332 | 29.64 | 35.15 | 23.36 | 384069 | 28.20798455 | CS |
| 156 | 3.37 | 10.6611831699 | 31.61 | 39.1743 | 23.36 | 458166 | 31.11069863 | CS |
| 260 | -0.05 | -0.142734798744 | 35.03 | 39.1743 | 20.01 | 456533 | 30.46929902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 35.03 | 0.62 | 1.80 | 34.07 | 35.15 | 33.63 | 413574 |
| 1721428500 | 34.41 | 0.8 | 2.38 | 33.5 | 34.74 | 33.5 | 639001 |
| 1721342100 | 33.61 | -0.38 | -1.12 | 33.71 | 34.815 | 33.25 | 953007 |
| 1721255700 | 33.99 | 1.07 | 3.25 | 33.15 | 34.71 | 33.13 | 1601771 |
| 1721169300 | 32.92 | 1.38 | 4.38 | 31.85 | 32.975 | 31.76 | 595550 |
| 1721082900 | 31.54 | 1.16 | 3.82 | 30.94 | 31.7713 | 30.73 | 397254 |
| 1720823700 | 30.38 | 0.06 | 0.20 | 30.6 | 30.77 | 30.15 | 436422 |
| 1720737300 | 30.32 | 0.96 | 3.27 | 29.82 | 30.43 | 29.735 | 452141 |
| 1720650900 | 29.36 | 0.65 | 2.26 | 28.79 | 29.42 | 28.68 | 358185 |
| 1720564500 | 28.71 | 0.72 | 2.57 | 27.96 | 28.71 | 27.86 | 319635 |
| 1720478100 | 27.99 | 0.09 | 0.32 | 28.1 | 28.25 | 27.94 | 382445 |
| 1720218900 | 27.9 | -0.3 | -1.06 | 28.28 | 28.28 | 27.82 | 252669 |
| 1720040640 | 28.2 | -0.41 | -1.43 | 28.75 | 28.75 | 28.09 | 311249 |
| 1719959700 | 28.61 | 0.41 | 1.45 | 28.2 | 28.76 | 28.2 | 361258 |
| 1719873300 | 28.2 | -0.38 | -1.33 | 28.52 | 28.77 | 27.23 | 530010 |
| 1719614100 | 28.58 | 1.04 | 3.78 | 27.86 | 28.75 | 27.7506 | 1029202 |
| 1719527700 | 27.54 | 0.61 | 2.27 | 26.75 | 27.57 | 26.54 | 422069 |
| 1719441300 | 26.93 | 0.39 | 1.47 | 26.3 | 26.96 | 26.3 | 446520 |
| 1719354900 | 26.54 | -0.18 | -0.67 | 26.62 | 26.77 | 26.41 | 478770 |
| 1719268500 | 26.72 | 0.38 | 1.44 | 26.42 | 26.93 | 26.37 | 602117 |
| 1719009300 | 26.34 | -0.06 | -0.23 | 26.4 | 26.42 | 25.985 | 1458738 |
| 1718922900 | 26.4 | -0.11 | -0.41 | 26.29 | 26.67 | 26.21 | 589880 |
| 1718750100 | 26.51 | -0.05 | -0.19 | 26.39 | 26.785 | 26.35 | 544020 |
| 1718663700 | 26.56 | 0.22 | 0.84 | 26.28 | 26.59 | 26.09 | 378133 |
| 1718404500 | 26.34 | -0.2 | -0.75 | 26.19 | 26.35 | 25.97 | 298558 |
| 1718318100 | 26.54 | -0.51 | -1.89 | 26.99 | 26.99 | 26.3 | 234813 |
| 1718231700 | 27.05 | 0.63 | 2.38 | 27.3 | 27.73 | 26.79 | 354964 |
| 1718145300 | 26.42 | 0.11 | 0.42 | 25.92 | 26.51 | 25.785 | 420097 |
| 1718058900 | 26.31 | -0.67 | -2.48 | 26.78 | 26.99 | 26.17 | 484434 |
| 1717799700 | 26.98 | -0.27 | -0.99 | 26.89 | 27.155 | 26.72 | 329472 |
| 1717713300 | 27.25 | -0.13 | -0.47 | 27.28 | 27.46 | 27.06 | 312838 |
| 1717626900 | 27.38 | 0.21 | 0.77 | 27.41 | 27.455 | 27.07 | 229560 |
| 1717540500 | 27.17 | -0.41 | -1.49 | 27.1 | 27.38 | 26.97 | 270028 |
| 1717454100 | 27.58 | -0.43 | -1.54 | 28.47 | 28.58 | 27.51 | 266867 |
| 1717194900 | 28.01 | 0.48 | 1.74 | 27.64 | 28.06 | 27.63 | 363175 |
| 1717108500 | 27.53 | 0.69 | 2.57 | 27.25 | 27.6 | 26.99 | 443134 |
| 1717022100 | 26.84 | -0.4 | -1.47 | 26.75 | 26.9925 | 26.46 | 478128 |
| 1716935700 | 27.24 | -0.25 | -0.91 | 27.58 | 27.62 | 26.93 | 556421 |
| 1716590100 | 27.49 | -0.1 | -0.36 | 27.76 | 27.76 | 27.13 | 350881 |
| 1716503700 | 27.59 | -1.13 | -3.93 | 28.45 | 28.455 | 27.3 | 373571 |
| 1716417300 | 28.72 | -0.22 | -0.76 | 28.85 | 28.92 | 28.43 | 367799 |
| 1716330900 | 28.94 | 0.24 | 0.84 | 28.67 | 29.13 | 28.48 | 377149 |
| 1716244500 | 28.7 | -1.34 | -4.46 | 30.08 | 30.13 | 28.65 | 685303 |
| 1715985300 | 30.04 | 0.25 | 0.84 | 29.86 | 30.29 | 29.78 | 313436 |
| 1715898900 | 29.79 | 0.09 | 0.30 | 29.58 | 30 | 29.58 | 353369 |
| 1715812500 | 29.7 | 0.97 | 3.38 | 29.45 | 29.8 | 29.055 | 605880 |
| 1715726100 | 28.73 | 0.23 | 0.81 | 28.77 | 28.855 | 28.47 | 374776 |
| 1715639700 | 28.5 | -0.1 | -0.35 | 28.8 | 28.85 | 28.49 | 293198 |
| 1715380500 | 28.6 | -0.19 | -0.66 | 28.69 | 28.79 | 28.395 | 310919 |
| 1715294100 | 28.79 | -0.12 | -0.42 | 28.99 | 28.99 | 28.57 | 342459 |
| 1715207700 | 28.91 | 0.15 | 0.52 | 28.47 | 29.09 | 28.41 | 177908 |
| 1715121300 | 28.76 | -0.04 | -0.14 | 28.85 | 29.13 | 28.75 | 218045 |
| 1715034900 | 28.8 | 0.35 | 1.23 | 28.62 | 29.01 | 28.55 | 239992 |
| 1714775700 | 28.45 | 0.41 | 1.46 | 28.5 | 28.7 | 28.205 | 220092 |
| 1714689300 | 28.04 | 0.42 | 1.52 | 28.11 | 28.14 | 27.75 | 365963 |
| 1714602900 | 27.62 | 0.53 | 1.96 | 27.36 | 28.21 | 27.11 | 276816 |
| 1714516500 | 27.09 | -0.49 | -1.78 | 27.45 | 27.47 | 27.0283 | 280089 |
| 1714430100 | 27.58 | -0.33 | -1.18 | 28.05 | 28.16 | 27.55 | 394742 |
| 1714170900 | 27.91 | -0.01 | -0.04 | 27.84 | 28.36 | 27.84 | 259241 |
| 1714084500 | 27.92 | -0.47 | -1.66 | 27.91 | 27.99 | 27.54 | 362734 |
| 1713998100 | 28.39 | -0.2 | -0.70 | 28.06 | 28.48 | 27.655 | 495787 |
| 1713911700 | 28.59 | 0.48 | 1.71 | 27.28 | 29 | 27.28 | 733841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
