News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -5.04361016306 | 26.37 | 27.47 | 25 | 1338434 | 26.38872706 | CS |
| 4 | -0.53 | -2.07274149394 | 25.57 | 27.47 | 25 | 1179223 | 26.51018221 | CS |
| 12 | -7.03 | -21.9207982538 | 32.07 | 32.468 | 24.1 | 1312415 | 27.87283515 | CS |
| 26 | -15.165 | -37.7191891556 | 40.205 | 44.86 | 24.1 | 1522786 | 31.67876027 | CS |
| 52 | -8.73 | -25.8513473497 | 33.77 | 44.86 | 24.1 | 1235639 | 31.9237938 | CS |
| 156 | 3.44 | 15.9259259259 | 21.6 | 44.86 | 14.89 | 1060289 | 26.85702773 | CS |
| 260 | 12.02 | 92.3195084485 | 13.02 | 44.86 | 5.4 | 1189164 | 22.51998351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 25.55 | -1.07 | -4.02 | 26.93 | 27.47 | 25.28 | 1550867 |
| 1734478500 | 26.62 | -0.36 | -1.33 | 26.89 | 27.22 | 26.41 | 1302596 |
| 1734392100 | 26.98 | 0.44 | 1.66 | 26.55 | 27.29 | 26.47 | 1334495 |
| 1734132900 | 26.54 | 0.16 | 0.61 | 26.69 | 26.94 | 26.29 | 1451891 |
| 1734046500 | 26.38 | -0.31 | -1.16 | 26.37 | 26.58 | 26.07 | 1052323 |
| 1733960100 | 26.69 | 0.63 | 2.42 | 26.29 | 26.84 | 26.18 | 1594612 |
| 1733873700 | 26.06 | -0.73 | -2.72 | 26.82 | 26.82 | 26.02 | 1241653 |
| 1733787300 | 26.79 | 0.51 | 1.94 | 26.28 | 27.28 | 26.255 | 1518796 |
| 1733528100 | 26.28 | 0.27 | 1.04 | 26.14 | 26.42 | 26.02 | 805925 |
| 1733441700 | 26.01 | -0.53 | -2.00 | 26.66 | 26.745 | 25.83 | 1210000 |
| 1733355300 | 26.54 | -0.44 | -1.63 | 26.98 | 27.3 | 26.36 | 1568114 |
| 1733268900 | 26.98 | -0.3 | -1.10 | 27.13 | 27.2 | 26.59 | 1988198 |
| 1733182500 | 27.28 | 0.84 | 3.18 | 26.51 | 27.38 | 26.395 | 961457 |
| 1732917840 | 26.44 | 0.42 | 1.61 | 26.3 | 26.77 | 26.2601 | 511282 |
| 1732750500 | 26.02 | -0.26 | -0.99 | 26.29 | 26.43 | 25.53 | 802430 |
| 1732664100 | 26.28 | -0.61 | -2.27 | 27.06 | 27.1 | 26.15 | 950461 |
| 1732577700 | 26.89 | 0.35 | 1.32 | 26.89 | 27.35 | 26.78 | 1244710 |
| 1732318500 | 26.54 | 0.19 | 0.72 | 26.25 | 26.64 | 26.25 | 801616 |
| 1732232100 | 26.35 | 0.99 | 3.90 | 25.57 | 26.47 | 25.45 | 891427 |
| 1732145700 | 25.36 | -0.01 | -0.04 | 25.26 | 25.405 | 25.02 | 853025 |
| 1732059300 | 25.37 | -0.02 | -0.08 | 25.23 | 25.4497 | 25.09 | 900562 |
| 1731972900 | 25.39 | 0.2 | 0.79 | 25.01 | 25.49 | 25.01 | 1131880 |
| 1731713700 | 25.19 | -0.83 | -3.19 | 25.48 | 25.78 | 25.02 | 1033624 |
| 1731627300 | 26.02 | 0.04 | 0.15 | 26.31 | 26.585 | 25.81 | 1020797 |
| 1731540900 | 25.98 | -0.5 | -1.89 | 26.34 | 26.61 | 25.7 | 1172200 |
| 1731454500 | 26.48 | -0.62 | -2.29 | 27.03 | 27.09 | 26.3004 | 966058 |
| 1731368100 | 27.1 | -0.26 | -0.95 | 27.12 | 27.18 | 26.5924 | 887501 |
| 1731108900 | 27.36 | -0.39 | -1.41 | 27.51 | 27.59 | 27.115 | 1028097 |
| 1731022500 | 27.75 | 0.38 | 1.39 | 27.91 | 28.43 | 27.61 | 1414819 |
| 1730936100 | 27.37 | 1.05 | 3.97 | 27.12 | 27.595 | 26.81 | 1502405 |
| 1730849700 | 26.325 | 0.31 | 1.17 | 25.92 | 26.34 | 25.8 | 1219896 |
| 1730763300 | 26.02 | 0.02 | 0.08 | 25.92 | 26.92 | 25.92 | 1608422 |
| 1730500500 | 26 | 0.55 | 2.16 | 25.7 | 26.545 | 25.69 | 1680971 |
| 1730414100 | 25.45 | -1.28 | -4.79 | 26.68 | 26.68 | 25.44 | 2372752 |
| 1730327700 | 26.73 | -1.25 | -4.47 | 27.06 | 27.73 | 26.47 | 2517967 |
| 1730241300 | 27.98 | -1.55 | -5.25 | 24.99 | 28.17 | 24.1 | 5919511 |
| 1730154900 | 29.53 | -0.35 | -1.17 | 30 | 30.23 | 29.25 | 2397053 |
| 1729895700 | 29.88 | 0.51 | 1.74 | 29.85 | 30.21 | 29.71 | 1065125 |
| 1729809300 | 29.37 | -0.11 | -0.37 | 29.75 | 29.93 | 29.15 | 848540 |
| 1729722900 | 29.48 | -0.49 | -1.63 | 29.8 | 30.15 | 29.07 | 1107478 |
| 1729636500 | 29.97 | -0.33 | -1.09 | 30.23 | 30.35 | 29.76 | 865315 |
| 1729550100 | 30.3 | -0.23 | -0.75 | 30.43 | 30.99 | 30.2 | 1162431 |
| 1729290900 | 30.53 | -0.42 | -1.36 | 31.2 | 31.21 | 30.355 | 970645 |
| 1729204500 | 30.95 | 0.47 | 1.54 | 31.46 | 31.57 | 30.89 | 1351193 |
| 1729118100 | 30.48 | 0.5 | 1.67 | 30.72 | 30.78 | 30.02 | 1080758 |
| 1729031700 | 29.98 | -1.63 | -5.16 | 31.45 | 31.72 | 29.96 | 1395066 |
| 1728945300 | 31.61 | 0.69 | 2.23 | 31.25 | 31.67 | 31.1201 | 723763 |
| 1728686100 | 30.92 | 0.7 | 2.32 | 30.15 | 31.07 | 30.15 | 752171 |
| 1728599700 | 30.22 | -0.29 | -0.95 | 30.01 | 30.27 | 29.66 | 1450296 |
| 1728513300 | 30.51 | 0.35 | 1.16 | 30.13 | 30.71 | 29.797481 | 858062 |
| 1728426900 | 30.16 | 0.08 | 0.27 | 29.99 | 30.312 | 29.7001 | 1125557 |
| 1728340500 | 30.08 | -0.42 | -1.38 | 30.16 | 30.55 | 29.78 | 1124744 |
| 1728081300 | 30.5 | 1.41 | 4.85 | 30.7 | 31.08 | 30.05 | 2238140 |
| 1727994900 | 29.09 | -0.62 | -2.09 | 29.37 | 29.8044 | 29.015 | 1380393 |
| 1727908500 | 29.71 | 0.59 | 2.03 | 29.41 | 30.1536 | 29.2379 | 843377 |
| 1727822100 | 29.12 | -1.48 | -4.84 | 30.52 | 30.6 | 29.05 | 1245758 |
| 1727735700 | 30.6 | -0.29 | -0.94 | 30.56 | 31.01 | 30.25 | 1142536 |
| 1727476500 | 30.89 | -1.02 | -3.20 | 32.14 | 32.468 | 30.81 | 1349158 |
| 1727390100 | 31.91 | 1.17 | 3.81 | 32.07 | 32.259999 | 30.91 | 1452408 |
| 1727303700 | 30.74 | 0.34 | 1.12 | 30.28 | 31.065 | 30.28 | 1485539 |
| 1727217300 | 30.4 | -0.62 | -2.00 | 31.46 | 31.66 | 30.24 | 1688267 |
| 1727130900 | 31.02 | 0.06 | 0.19 | 31.02 | 31.29 | 30.58 | 2103794 |
| 1726871700 | 30.96 | -0.69 | -2.18 | 31.96 | 32.2 | 30.93 | 8056182 |
| 1726785300 | 31.65 | 1.41 | 4.66 | 31.15 | 32.11 | 31.12 | 1690132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
