News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 2.31596360629 | 36.27 | 37.88 | 35.12 | 170571 | 36.95102836 | CS |
| 4 | 7.04 | 23.4120385767 | 30.07 | 37.88 | 28.31 | 98998 | 33.80140705 | CS |
| 12 | 10.81 | 41.102661597 | 26.3 | 37.88 | 25.545 | 80579 | 30.18203523 | CS |
| 26 | 13.93 | 60.0949094047 | 23.18 | 37.88 | 20.3 | 98603 | 26.05146387 | CS |
| 52 | 12.74 | 52.2773902339 | 24.37 | 37.88 | 20.3 | 90863 | 25.66702711 | CS |
| 156 | 2.03 | 5.78677309008 | 35.08 | 42.19 | 20.3 | 71709 | 29.56462355 | CS |
| 260 | 7.25 | 24.2799732083 | 29.86 | 42.19 | 11.15 | 68343 | 27.66299699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 37.11 | 0.38 | 1.03 | 36.975 | 37.58 | 36.7 | 107142 |
| 1731454500 | 36.73 | -0.38 | -1.02 | 36.89 | 37.41 | 36.38 | 61473 |
| 1731368100 | 37.11 | 0.86 | 2.37 | 36.86 | 37.34 | 36.57 | 148808 |
| 1731108900 | 36.25 | -0.03 | -0.08 | 36.39 | 36.785 | 35.98 | 133287 |
| 1731022500 | 36.28 | -1.29 | -3.43 | 36.95 | 36.98 | 35.12 | 179740 |
| 1730936100 | 37.57 | 4.81 | 14.68 | 36.27 | 37.88 | 35.75 | 329546 |
| 1730849700 | 32.759999 | 0.76 | 2.37 | 32.13 | 33.009999 | 31.6687 | 47849 |
| 1730763300 | 32 | -0.23 | -0.71 | 31.91 | 32.36 | 31.11 | 77062 |
| 1730500500 | 32.229999 | 0.09 | 0.28 | 32.53 | 32.93 | 32.070099 | 54690 |
| 1730414100 | 32.14 | -0.7 | -2.13 | 33.04 | 33.7 | 32.1 | 80233 |
| 1730327700 | 32.84 | 0.18 | 0.55 | 32.729999 | 34.105 | 32.729999 | 74742 |
| 1730241300 | 32.659999 | -0.58 | -1.74 | 32.93 | 33.42 | 32.34 | 92460 |
| 1730154900 | 33.24 | 1.86 | 5.93 | 31.78 | 33.409999 | 31.78 | 104287 |
| 1729895700 | 31.38 | -0.37 | -1.17 | 32.17 | 32.29 | 31.33 | 84814 |
| 1729809300 | 31.75 | 0.55 | 1.76 | 31.46 | 32.225 | 30.99 | 79638 |
| 1729722900 | 31.2 | 2.23 | 7.70 | 29.58 | 31.71 | 29.08 | 120217 |
| 1729636500 | 28.97 | 0.52 | 1.83 | 28.36 | 29.18 | 28.36 | 55353 |
| 1729550100 | 28.45 | -1.23 | -4.14 | 29.68 | 29.68 | 28.31 | 88838 |
| 1729290900 | 29.68 | -0.95 | -3.10 | 30.75 | 30.75 | 29.59 | 63904 |
| 1729204500 | 30.63 | 0.4 | 1.32 | 30.26 | 30.78 | 30.09 | 33130 |
| 1729118100 | 30.23 | 0.4 | 1.34 | 30.07 | 30.7 | 29.98 | 69883 |
| 1729031700 | 29.83 | 0.53 | 1.81 | 29.48 | 30.77 | 29.29 | 76096 |
| 1728945300 | 29.3 | 0.67 | 2.34 | 28.65 | 29.4 | 28.2452 | 51293 |
| 1728686100 | 28.63 | 1.17 | 4.26 | 27.69 | 28.76 | 27.69 | 48692 |
| 1728599700 | 27.46 | -0.02 | -0.07 | 27.17 | 27.59 | 26.99 | 44387 |
| 1728513300 | 27.48 | 0.18 | 0.66 | 27.25 | 27.91 | 27.025 | 37275 |
| 1728426900 | 27.3 | -0.2 | -0.73 | 27.61 | 27.9173 | 27.21 | 46402 |
| 1728340500 | 27.5 | 0.39 | 1.44 | 27.03 | 27.78 | 26.9752 | 50185 |
| 1728081300 | 27.11 | 0.29 | 1.08 | 27.23 | 27.33 | 26.96 | 36793 |
| 1727994900 | 26.82 | -0.03 | -0.11 | 26.46 | 26.94 | 26.42 | 41934 |
| 1727908500 | 26.85 | 0.35 | 1.32 | 26.86 | 27.16 | 26.64 | 44228 |
| 1727822100 | 26.5 | -0.91 | -3.32 | 27.24 | 27.51 | 26.34 | 52017 |
| 1727735520 | 27.41 | 0.56 | 2.09 | 26.74 | 27.495 | 26.74 | 37911 |
| 1727476500 | 26.85 | -0.06 | -0.22 | 27.23 | 27.5 | 26.66 | 43294 |
| 1727390100 | 26.91 | 0.34 | 1.28 | 26.96 | 27.24 | 26.64 | 47986 |
| 1727303700 | 26.57 | -0.25 | -0.93 | 26.91 | 26.98 | 26.32 | 54049 |
| 1727217300 | 26.82 | -0.64 | -2.33 | 27.46 | 27.75 | 26.72 | 53219 |
| 1727130900 | 27.46 | -0.54 | -1.93 | 28.27 | 28.27 | 27.42 | 52688 |
| 1726871700 | 28 | -1.2 | -4.11 | 29.2 | 29.2 | 27.75 | 260902 |
| 1726785300 | 29.2 | 0.67 | 2.35 | 28.75 | 29.42 | 28.5 | 72115 |
| 1726698900 | 28.53 | 1.38 | 5.08 | 27.13 | 29.77 | 26.82 | 190796 |
| 1726612500 | 27.15 | 0.4 | 1.50 | 27.11 | 27.73 | 26.79 | 63532 |
| 1726526100 | 26.75 | 0.17 | 0.64 | 26.58 | 27 | 26.39 | 61537 |
| 1726266900 | 26.58 | 0.75 | 2.90 | 26.23 | 26.67 | 26.01 | 57327 |
| 1726180500 | 25.83 | -0.03 | -0.12 | 25.77 | 26.09 | 25.57 | 37316 |
| 1726094100 | 25.86 | -0.68 | -2.56 | 26.23 | 26.46 | 25.545 | 41599 |
| 1726007700 | 26.54 | 0.11 | 0.42 | 26.65 | 26.65 | 26 | 67539 |
| 1725921300 | 26.43 | 0.13 | 0.49 | 26.36 | 26.79 | 26.27 | 47156 |
| 1725662100 | 26.3 | -0.56 | -2.08 | 26.74 | 26.88 | 26.18 | 29420 |
| 1725575700 | 26.86 | -0.41 | -1.50 | 27.125 | 27.47 | 26.72 | 56778 |
| 1725489300 | 27.27 | -0.28 | -1.02 | 27.44 | 27.73 | 26.988 | 83510 |
| 1725402900 | 27.55 | -1.01 | -3.54 | 28.58 | 28.58 | 27.325 | 90519 |
| 1725057300 | 28.56 | 0.86 | 3.10 | 27.94 | 28.65 | 27.59 | 246839 |
| 1724970900 | 27.7 | 0.55 | 2.03 | 27.43 | 28.47 | 26.89 | 249688 |
| 1724884500 | 27.15 | -0.01 | -0.04 | 27.08 | 27.4 | 26.7 | 50974 |
| 1724798100 | 27.16 | -0.29 | -1.06 | 27.28 | 27.3 | 26.87 | 45646 |
| 1724711700 | 27.45 | -0.68 | -2.42 | 28.43 | 28.49 | 27.435 | 67098 |
| 1724452500 | 28.13 | 1.79 | 6.80 | 26.43 | 28.6 | 26.43 | 66962 |
| 1724366100 | 26.34 | 0.01 | 0.04 | 26.1 | 27.11 | 26.1 | 36964 |
| 1724279700 | 26.33 | 0.22 | 0.84 | 26.3 | 26.335 | 25.905 | 31546 |
| 1724193300 | 26.11 | -0.55 | -2.06 | 26.46 | 26.5 | 25.85 | 44166 |
| 1724106900 | 26.66 | 0.03 | 0.11 | 26.65 | 26.81 | 26.29 | 41018 |
| 1723847700 | 26.63 | 0.56 | 2.15 | 26.63 | 26.82 | 26.15 | 43210 |
| 1723761300 | 26.07 | 0.99 | 3.95 | 25.77 | 26.42 | 25.355 | 75211 |
| 1723674900 | 25.08 | -0.49 | -1.92 | 25.83 | 25.83 | 24.87 | 34328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
