News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 3.70766488414 | 28.05 | 30.27 | 27.975 | 2369437 | 29.60679916 | CS |
| 4 | 1.56 | 5.66654558663 | 27.53 | 31.49 | 27.06 | 2574072 | 28.73273675 | CS |
| 12 | 4.92 | 20.3558129913 | 24.17 | 31.49 | 23.78 | 2748827 | 27.64962056 | CS |
| 26 | 8.44 | 40.8716707022 | 20.65 | 31.49 | 19.635 | 2034944 | 25.3977336 | CS |
| 52 | 9.5 | 48.494129658 | 19.59 | 31.49 | 19.27 | 1953601 | 23.30716234 | CS |
| 156 | 9.24 | 46.5491183879 | 19.85 | 31.49 | 10.81 | 2170808 | 18.17011082 | CS |
| 260 | 17.38 | 148.420153715 | 11.71 | 31.49 | 5.6 | 2916227 | 15.2871029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 29.09 | -0.86 | -2.87 | 30.14 | 30.16 | 29.065 | 2009682 |
| 1738971300 | 29.95 | -0.1 | -0.33 | 30.08 | 30.25 | 29.935 | 2083968 |
| 1738884900 | 30.05 | 0.1 | 0.33 | 30.26 | 30.27 | 29.83 | 2349982 |
| 1738798500 | 29.95 | 0.94 | 3.24 | 29.27 | 29.99 | 29.27 | 2761843 |
| 1738712100 | 29.01 | 1 | 3.57 | 28.05 | 29.06 | 27.975 | 2748564 |
| 1738625700 | 28.01 | 0.1 | 0.36 | 27.35 | 28.07 | 27.06 | 1524311 |
| 1738366500 | 27.91 | -0.81 | -2.82 | 28.76 | 28.76 | 27.82 | 3213674 |
| 1738280100 | 28.72 | 0.02 | 0.07 | 28.91 | 29.08 | 28.43 | 1858319 |
| 1738193700 | 28.7 | 0.12 | 0.42 | 28.42 | 28.895 | 28.2247 | 1588021 |
| 1738107300 | 28.58 | -0.06 | -0.21 | 28.58 | 28.735 | 28.26 | 1245423 |
| 1738020900 | 28.64 | -0.37 | -1.28 | 28.78 | 28.96 | 28.21 | 2764653 |
| 1737761700 | 29.01 | -0.07 | -0.24 | 30.64 | 31.49 | 28.95 | 5571285 |
| 1737675300 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1737588900 | 29.08 | 0.51 | 1.79 | 28.89 | 29.2 | 28.77 | 3043058 |
| 1737502500 | 28.57 | 0.59 | 2.11 | 28.23 | 28.8058 | 28.18 | 2480324 |
| 1737156900 | 27.98 | -0.15 | -0.53 | 28.31 | 28.545 | 27.95 | 1926352 |
| 1737070500 | 28.13 | -0.07 | -0.25 | 28.16 | 28.52 | 27.97 | 2110407 |
| 1736984100 | 28.2 | 0.57 | 2.06 | 27.95 | 28.44 | 27.89 | 4207702 |
| 1736897700 | 27.63 | 0.38 | 1.39 | 27.53 | 27.75 | 27.15 | 3081860 |
| 1736811300 | 27.25 | 0.3 | 1.11 | 26.72 | 27.27 | 26.55 | 1799449 |
| 1736552100 | 26.95 | -0.54 | -1.96 | 27.01 | 27.34 | 26.83 | 2811587 |
| 1736379300 | 27.49 | -0.43 | -1.54 | 27.87 | 27.87 | 27.305 | 2135174 |
| 1736292900 | 27.92 | -0.28 | -0.99 | 28.25 | 28.51 | 27.635 | 2905126 |
| 1736206500 | 28.2 | 0.03 | 0.11 | 28.46 | 28.91 | 28.03 | 3161970 |
| 1735947300 | 28.17 | 0.82 | 3.00 | 27.69 | 28.74 | 27.39 | 1929637 |
| 1735860900 | 27.35 | -0.23 | -0.83 | 27.75 | 28.08 | 27.025 | 2412156 |
| 1735688100 | 27.58 | 0.03 | 0.11 | 27.74 | 28.07 | 27.53 | 1702024 |
| 1735601700 | 27.55 | -0.32 | -1.15 | 27.77 | 27.82 | 27.38 | 1821484 |
| 1735342500 | 27.87 | -0.27 | -0.96 | 28.02 | 28.18 | 27.62 | 1530670 |
| 1735256100 | 28.14 | 0.18 | 0.64 | 27.79 | 28.17 | 27.65 | 1274814 |
| 1735077840 | 27.96 | 0.49 | 1.78 | 27.65 | 28.015 | 27.48 | 1017701 |
| 1734996900 | 27.47 | -0.32 | -1.15 | 27.48 | 27.6618 | 26.97 | 2610528 |
| 1734737700 | 27.79 | 0.32 | 1.16 | 27.48 | 28.235 | 27.27 | 12068499 |
| 1734651300 | 27.47 | 0.6 | 2.23 | 27.31 | 27.95 | 27.11 | 4258433 |
| 1734564900 | 26.87 | -0.81 | -2.93 | 27.81 | 28.01 | 26.64 | 5333137 |
| 1734478500 | 27.68 | -0.07 | -0.25 | 27.64 | 28.01 | 27.3 | 3122378 |
| 1734392100 | 27.75 | 0.57 | 2.10 | 27.32 | 27.8 | 26.91 | 2365952 |
| 1734132900 | 27.18 | -0.05 | -0.18 | 27.22 | 27.35 | 26.9603 | 2562741 |
| 1734046500 | 27.23 | 0.75 | 2.83 | 26.6 | 27.4 | 26.025 | 2574621 |
| 1733960100 | 26.48 | 0.25 | 0.95 | 26.54 | 26.63 | 26.075 | 1981463 |
| 1733873700 | 26.23 | 0.14 | 0.54 | 26.27 | 26.34 | 25.84 | 1652692 |
| 1733787300 | 26.09 | -0.48 | -1.81 | 26.38 | 26.44 | 26.02 | 1643907 |
| 1733528100 | 26.57 | 0.3 | 1.14 | 25.93 | 26.65 | 25.93 | 1971587 |
| 1733441700 | 26.27 | -0.57 | -2.12 | 26.81 | 26.9595 | 26.24 | 1816627 |
| 1733355300 | 26.84 | 0.34 | 1.28 | 26.47 | 26.88 | 26.22 | 1923402 |
| 1733268900 | 26.5 | -0.06 | -0.23 | 26.66 | 26.8799 | 26.46 | 1709485 |
| 1733182500 | 26.56 | -0.82 | -2.99 | 27.25 | 27.315 | 26.51 | 3775937 |
| 1732917840 | 27.38 | 0.18 | 0.66 | 27.33 | 27.575 | 27.1 | 2098869 |
| 1732750500 | 27.2 | -0.22 | -0.80 | 27.42 | 27.5 | 26.82 | 1557639 |
| 1732664100 | 27.42 | -0.46 | -1.65 | 28 | 28.08 | 27.38 | 5048528 |
| 1732577700 | 27.88 | 0.75 | 2.76 | 27.46 | 28.22 | 27.46 | 5738344 |
| 1732318500 | 27.13 | 2.27 | 9.13 | 24.92 | 27.18 | 24.92 | 6476320 |
| 1732232100 | 24.86 | 0.89 | 3.71 | 24.13 | 25.095 | 24.13 | 2189657 |
| 1732145700 | 23.97 | 0.1 | 0.42 | 23.95 | 24.11 | 23.78 | 1636260 |
| 1732059300 | 23.87 | -0.33 | -1.36 | 23.92 | 24.21 | 23.8 | 2580588 |
| 1731972900 | 24.2 | -0.27 | -1.10 | 24.48 | 24.48 | 23.99 | 1231900 |
| 1731713700 | 24.47 | 0.45 | 1.87 | 24.05 | 24.54 | 23.89 | 1385285 |
| 1731627300 | 24.02 | -0.03 | -0.12 | 24.01 | 24.32 | 23.875 | 890685 |
| 1731540900 | 24.05 | -0.03 | -0.12 | 24.25 | 24.43 | 23.975 | 1248709 |
| 1731454500 | 24.08 | 0.18 | 0.75 | 23.68 | 24.21 | 23.57 | 1559228 |
| 1731368100 | 23.9 | 0.69 | 2.97 | 23.39 | 24.175 | 23.39 | 1699570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
