News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7048 | -8.27034563734 | 32.7048 | 33.06 | 28.865 | 499231 | 30.18742999 | CS |
| 4 | -0.19 | -0.629347466048 | 30.19 | 33.06 | 27.85 | 606226 | 30.00055888 | CS |
| 12 | 2.3411 | 8.46418331893 | 27.6589 | 35.17 | 27.1 | 562240 | 30.69022081 | CS |
| 26 | 11.32 | 60.5995717345 | 18.68 | 35.17 | 18.68 | 409474 | 29.44998003 | CS |
| 52 | 11.32 | 60.5995717345 | 18.68 | 35.17 | 18.68 | 207184 | 29.44998003 | CS |
| 156 | 11.32 | 60.5995717345 | 18.68 | 35.17 | 18.68 | 69061 | 29.44998003 | CS |
| 260 | 11.32 | 60.5995717345 | 18.68 | 35.17 | 18.68 | 50538 | 29.44998003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 29.1 | -0.87 | -2.90 | 29.78 | 30.1 | 28.865 | 489732 |
| 1730500500 | 29.97 | 0.45 | 1.52 | 29.57 | 30.53 | 29.39 | 579709 |
| 1730414100 | 29.52 | -1.06 | -3.47 | 30.52 | 30.52 | 29.34 | 553068 |
| 1730327700 | 30.58 | -1.28 | -4.02 | 31.8 | 31.96 | 30.4 | 449511 |
| 1730241300 | 31.86 | -0.8 | -2.45 | 32.369999 | 33.06 | 31.82 | 498100 |
| 1730154900 | 32.659999 | 0.96 | 3.03 | 32 | 32.935 | 31.815 | 792293 |
| 1729895700 | 31.7 | 0.6 | 1.93 | 31.36 | 32.125 | 31.11 | 748588 |
| 1729809300 | 31.1 | 0.32 | 1.04 | 30.8 | 31.1481 | 30.38 | 382776 |
| 1729722900 | 30.78 | 0.66 | 2.19 | 30.17 | 30.86 | 29.95 | 487331 |
| 1729636500 | 30.12 | 0.52 | 1.76 | 29.55 | 30.19 | 29.09 | 464407 |
| 1729550100 | 29.6 | 0.65 | 2.25 | 28.8 | 29.68 | 28.346 | 550804 |
| 1729290900 | 28.95 | -0.28 | -0.96 | 29.16 | 29.62 | 28.91 | 354873 |
| 1729204500 | 29.23 | -0.27 | -0.92 | 29.31 | 29.735 | 28.99 | 324662 |
| 1729118100 | 29.5 | -0.44 | -1.47 | 29.94 | 30.04 | 29.125 | 435647 |
| 1729031700 | 29.94 | -0.46 | -1.51 | 30.42 | 30.85 | 29.74 | 507096 |
| 1728945300 | 30.4 | 0.61 | 2.05 | 29.96 | 31.23 | 29.82 | 624007 |
| 1728686100 | 29.79 | 1.34 | 4.71 | 28.49 | 29.79 | 28.4517 | 858106 |
| 1728599700 | 28.45 | -0.68 | -2.33 | 29.03 | 29.55 | 27.85 | 1566277 |
| 1728513300 | 29.13 | -0.45 | -1.52 | 29.53 | 29.8373 | 28.89 | 1045134 |
| 1728426900 | 29.58 | -0.54 | -1.79 | 30.19 | 30.45 | 29.47 | 538835 |
| 1728340500 | 30.12 | -1.77 | -5.55 | 31.54 | 31.895 | 29.94 | 796396 |
| 1728081300 | 31.89 | -0.62 | -1.91 | 32.89 | 33.09 | 31.45 | 900749 |
| 1727994900 | 32.509999 | -0.35 | -1.07 | 32.64 | 33.119999 | 31.9 | 599676 |
| 1727908500 | 32.86 | 0.29 | 0.89 | 32.59 | 33.049999 | 32.15 | 606216 |
| 1727822100 | 32.57 | -1.3 | -3.84 | 33.67 | 33.75 | 32.02 | 950551 |
| 1727735700 | 33.87 | -0.03 | -0.09 | 34.21 | 34.82 | 33.66 | 563934 |
| 1727476500 | 33.9 | 0.18 | 0.53 | 34.15 | 34.44 | 33.061999 | 640570 |
| 1727390100 | 33.72 | -0.23 | -0.68 | 34.41 | 35.17 | 33.69 | 764126 |
| 1727303700 | 33.95 | -0.01 | -0.03 | 33.8 | 34.235 | 33.2 | 558642 |
| 1727217300 | 33.96 | -0.06 | -0.18 | 34.02 | 34.52 | 32.52 | 527973 |
| 1727130900 | 34.02 | 1.46 | 4.48 | 33.259999 | 34.8211 | 32.6972 | 907514 |
| 1726871700 | 32.56 | 1.91 | 6.23 | 30.45 | 33.31 | 29.91 | 2767888 |
| 1726785300 | 30.65 | -0.07 | -0.23 | 31.88 | 32.63 | 30.57 | 284318 |
| 1726698900 | 30.72 | 0.32 | 1.05 | 30.42 | 31.96 | 30.39 | 345108 |
| 1726612500 | 30.4 | -0.01 | -0.03 | 30.28 | 31.37 | 29.78 | 193703 |
| 1726526100 | 30.41 | 0.54 | 1.81 | 29.93 | 30.805 | 29.86 | 236858 |
| 1726266900 | 29.87 | 0.66 | 2.26 | 29.24 | 30.83 | 29.24 | 408250 |
| 1726180500 | 29.21 | 0.33 | 1.14 | 29.02 | 29.4381 | 28.305 | 380130 |
| 1726094100 | 28.88 | 0.81 | 2.89 | 27.81 | 29.17 | 27.81 | 169250 |
| 1726007700 | 28.07 | 0.18 | 0.65 | 28 | 28.68 | 27.49 | 584462 |
| 1725921300 | 27.89 | -0.62 | -2.17 | 29 | 29.11 | 27.43 | 829704 |
| 1725662100 | 28.51 | -0.51 | -1.76 | 28.8 | 29.62 | 28 | 589044 |
| 1725575700 | 29.02 | -0.55 | -1.86 | 29.58 | 30.315 | 28.72 | 782656 |
| 1725489300 | 29.57 | -1.19 | -3.87 | 30.57 | 32.494999 | 28.5 | 1065208 |
| 1725402900 | 30.76 | -0.24 | -0.77 | 31.5 | 31.9 | 30.25 | 651833 |
| 1725057300 | 31 | 0.63 | 2.07 | 30.91 | 31.115 | 29.85 | 288650 |
| 1724970900 | 30.37 | 0.82 | 2.77 | 29.64 | 30.88 | 29.55 | 369274 |
| 1724884500 | 29.55 | 0.14 | 0.48 | 29.3 | 29.75 | 29 | 232970 |
| 1724798100 | 29.41 | -0.5 | -1.67 | 29.92 | 29.92 | 28.84 | 190179 |
| 1724711700 | 29.91 | 0.31 | 1.05 | 29.91 | 30.25 | 29.77 | 161903 |
| 1724452500 | 29.6 | 0.69 | 2.39 | 29.25 | 30 | 28.97 | 313532 |
| 1724366100 | 28.91 | -0.79 | -2.66 | 29.9 | 30.48 | 28.62 | 260177 |
| 1724279700 | 29.7 | 0.21 | 0.71 | 29.51 | 29.99 | 29.14 | 294132 |
| 1724193300 | 29.49 | 0.19 | 0.65 | 29.96 | 29.9999 | 28.76 | 431558 |
| 1724106900 | 29.3 | 0.59 | 2.06 | 28.78 | 29.69 | 28.54 | 405349 |
| 1723847700 | 28.71 | -0.31 | -1.07 | 29.04 | 29.62 | 28.5878 | 329428 |
| 1723761300 | 29.02 | 0.71 | 2.51 | 28.67 | 29.3599 | 28.11 | 296056 |
| 1723674900 | 28.31 | 0.79 | 2.87 | 27.4 | 28.9599 | 27.1996 | 387105 |
| 1723588500 | 27.52 | 0.17 | 0.62 | 27.35 | 27.83 | 27.1 | 148647 |
| 1723502100 | 27.35 | 0 | 0.00 | 27.35 | 27.805 | 27.08 | 158325 |
| 1723242900 | 27.35 | 0.1 | 0.37 | 27.33 | 27.9614 | 27 | 311325 |
| 1723156500 | 27.25 | 0.21 | 0.78 | 27.04 | 27.73 | 27 | 303742 |
| 1723070100 | 27.04 | -0.22 | -0.81 | 27.3 | 27.94 | 27 | 324788 |
| 1722983700 | 27.26 | 0.42 | 1.56 | 27.11 | 27.8415 | 26.91 | 184529 |
| 1722897300 | 26.84 | -0.65 | -2.36 | 26.24 | 27.19 | 26 | 401776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
